{"t":"NCMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-02-08",86.0252,89.3988,83.7312,86.5987,2844650.0],["2007-02-09",85.3842,90.7482,85.3842,87.712,357810.0],["2007-02-12",87.7457,88.859,83.1914,87.712,265130.0],["2007-02-13",86.1939,87.5096,86.0927,86.7674,173690.0],["2007-02-14",86.1264,87.712,85.4854,87.6782,63610.0],["2007-02-15",87.712,88.5554,87.3746,88.0831,79270.0],["2007-02-16",87.712,92.3675,87.4758,91.0855,55260.0],["2007-02-20",91.8951,94.1217,90.3771,93.2108,122620.0],["2007-02-21",92.806,94.459,92.4349,94.3241,112270.0],["2007-02-22",94.4591,95.235,93.6157,93.953,58950.0],["2007-02-23",93.5482,94.459,92.8735,93.447,51530.0],["2007-02-26",93.2783,93.447,91.9627,92.3675,83620.0],["2007-02-27",91.6927,92.2663,87.4084,89.0614,74050.0],["2007-02-28",88.5891,89.0614,87.3409,88.4541,44700.0],["2007-03-01",87.3072,87.5433,85.7216,86.9024,46850.0],["2007-03-02",86.1939,86.3625,84.5071,85.7216,40510.0],["2007-03-05",84.5746,85.0806,84.0011,84.6758,54360.0],["2007-03-06",84.3384,87.4083,84.3384,86.4638,90460.0],["2007-03-07",87.2397,90.647,85.9915,89.4325,33570.0],["2007-03-08",89.9722,92.5361,88.5216,91.8614,27080.0],["2007-03-09",92.4349,92.7723,88.1505,90.8493,24600.0],["2007-03-12",90.0397,90.0397,87.0373,87.6782,27670.0],["2007-03-13",87.0373,88.5217,86.4975,86.5987,55880.0],["2007-03-14",86.3963,87.1385,85.7553,86.2276,28920.0],["2007-03-15",86.7674,87.7457,86.3625,87.4758,49060.0],["2007-03-16",87.712,88.0831,86.3626,87.5096,26370.0],["2007-03-19",93.7844,94.1217,90.647,91.1193,109630.0],["2007-03-20",87.712,89.1964,86.8349,88.6229,113990.0],["2007-03-21",87.8807,88.5891,87.0373,88.1506,44330.0],["2007-03-22",86.2951,88.1168,85.8228,86.1601,39690.0],["2007-03-23",86.0252,86.7674,85.3168,86.5312,40130.0],["2007-03-26",86.1939,87.6108,85.0131,86.565,41080.0],["2007-03-27",87.1047,87.6782,86.0252,86.8349,14370.0],["2007-03-28",86.0926,89.3987,86.0252,89.0276,22400.0],["2007-03-29",89.0277,90.9169,88.9265,90.3771,28830.0],["2007-03-30",90.9843,96.8543,89.3987,90.0734,503230.0],["2007-04-02",89.6686,90.5457,85.1818,86.6999,68840.0],["2007-04-03",87.1385,89.0614,86.8011,87.3409,49520.0],["2007-04-04",87.1385,88.7915,86.8686,87.8132,38330.0],["2007-04-05",88.3192,90.2084,87.577,90.0734,27510.0],["2007-04-09",90.0734,90.7144,87.9481,88.8252,25040.0],["2007-04-10",87.7457,88.724,87.2059,88.3867,38640.0],["2007-04-11",87.9481,87.9481,86.5987,87.1722,40530.0],["2007-04-12",86.5987,88.5891,86.5312,88.4541,32160.0],["2007-04-13",88.1505,90.7144,87.712,89.7361,14610.0],["2007-04-16",90.4108,90.6807,87.7457,88.7915,56220.0],["2007-04-17",87.7794,88.218,86.8686,88.218,12200.0],["2007-04-18",87.7794,89.5674,87.3746,88.7915,10920.0],["2007-04-19",87.6782,88.3192,86.7674,87.8469,11110.0],["2007-04-20",89.0951,90.7819,87.5096,90.647,26350.0],["2007-04-23",90.2421,92.941,89.3988,92.1651,18760.0],["2007-04-24",92.4349,92.4349,89.6349,90.9505,14810.0],["2007-04-25",91.3217,92.3,89.9385,90.1409,21700.0],["2007-04-26",90.1409,91.0855,90.0734,90.5795,25280.0],["2007-04-27",90.4108,91.6253,90.2421,90.7144,24450.0],["2007-04-30",90.0735,91.659,88.5216,88.6903,37570.0],["2007-05-01",88.0156,90.9505,87.2734,88.3529,52970.0],["2007-05-02",87.3409,92.165,87.3409,89.0951,37340.0],["2007-05-03",89.2638,90.7819,86.4637,87.4758,57790.0],["2007-05-04",87.3071,90.4783,86.4975,88.218,40630.0],["2007-05-07",88.218,90.9843,88.1843,88.218,26710.0],["2007-05-08",87.9481,88.7915,87.1722,88.7578,17680.0],["2007-05-09",88.5554,89.871,88.0493,89.7698,9770.0],["2007-05-10",89.23,89.365,88.218,88.724,14970.0],["2007-05-11",89.1626,89.9385,88.724,89.365,6350.0],["2007-05-14",89.0951,89.7361,88.5891,89.0276,8660.0],["2007-05-15",88.7578,90.7144,87.4758,87.8469,15510.0],["2007-05-16",88.2855,88.5216,87.5433,88.218,13480.0],["2007-05-17",87.8132,88.724,87.4084,88.0831,12090.0],["2007-05-18",88.1168,91.1867,87.4758,90.2421,14210.0],["2007-05-21",90.4783,94.6952,89.8373,94.459,76980.0],["2007-05-22",94.3579,95.1,92.6711,94.4928,35140.0],["2007-05-23",94.3241,97.1579,93.2783,96.0446,37630.0],["2007-05-24",95.741,96.888,93.953,94.8301,16390.0],["2007-05-25",94.6277,95.9434,94.2904,94.4253,10980.0],["2007-05-29",94.7627,95.5723,94.1217,95.235,15180.0],["2007-05-30",94.3916,96.9555,93.8856,96.1796,26060.0],["2007-05-31",95.8759,96.9555,95.4374,96.3145,47490.0],["2007-06-01",96.9892,98.9459,96.2808,97.9001,25890.0],["2007-06-04",97.1579,98.5748,95.6398,98.0013,12110.0],["2007-06-05",97.5289,100.5314,97.4952,99.8229,19670.0],["2007-06-06",98.7434,98.9459,96.5844,97.5964,34410.0],["2007-06-07",97.3266,97.7989,95.1338,95.3362,9140.0],["2007-06-08",95.1,98.8109,93.2445,98.4398,11890.0],["2007-06-11",97.9001,99.1145,97.0229,98.3386,10280.0],["2007-06-12",97.7314,97.7314,95.2687,95.741,12180.0],["2007-06-13",96.1458,97.6976,95.1675,97.5964,9590.0],["2007-06-14",97.4952,99.1483,97.4952,98.3049,9540.0],["2007-06-15",99.5193,99.688,98.1699,98.676,32710.0],["2007-06-18",98.6759,98.6759,95.4373,97.8326,18940.0],["2007-06-19",97.2253,97.8663,94.5265,96.8542,13200.0],["2007-06-20",97.7988,98.7097,94.0542,94.5265,20450.0],["2007-06-21",94.0542,94.8301,91.7265,94.5602,11890.0],["2007-06-22",94.1554,94.7289,92.1313,93.4807,57100.0],["2007-06-25",92.6374,97.5964,92.1313,94.2904,23460.0],["2007-06-26",94.6615,94.7964,91.659,93.4133,13630.0],["2007-06-27",92.6373,95.2012,92.4349,95.2012,34280.0],["2007-06-28",95.0326,96.8205,94.1892,95.0326,163230.0],["2007-06-29",95.5723,95.9771,94.4253,94.4928,20880.0],["2007-07-02",95.0326,97.7989,94.5266,97.4953,42130.0],["2007-07-03",97.7651,98.0013,96.3145,97.2591,41280.0],["2007-07-05",97.1241,97.1241,94.2229,96.1458,20910.0],["2007-07-06",96.6181,97.5964,94.9988,96.7193,14840.0],["2007-07-09",96.5507,97.8326,96.4832,96.7868,10330.0],["2007-07-10",96.2807,96.2807,94.5939,94.7964,8220.0],["2007-07-11",94.7627,94.7964,93.2783,93.3795,26190.0],["2007-07-12",93.9193,96.4157,93.312,96.1458,9220.0],["2007-07-13",95.741,96.5844,93.7843,94.8301,17460.0],["2007-07-16",94.3578,97.6639,94.3578,95.8422,11690.0],["2007-07-17",96.247,97.4277,95.7072,95.741,15430.0],["2007-07-18",95.5723,95.8759,92.8734,94.7964,7120.0],["2007-07-19",95.7073,95.741,94.2567,94.8639,6390.0],["2007-07-20",94.6614,95.0325,90.4783,91.9626,16240.0],["2007-07-23",92.1313,96.8205,92.1313,94.8976,16530.0],["2007-07-24",93.9867,94.3241,89.1288,90.2758,30640.0],["2007-07-25",90.4783,92.4687,88.8927,90.2084,29770.0],["2007-07-26",88.8927,89.6012,83.765,85.3505,27970.0],["2007-07-27",84.4059,85.7553,81.9095,82.2806,38370.0],["2007-07-30",82.1457,83.7987,79.5143,83.2589,31020.0],["2007-07-31",83.1914,86.3625,81.1335,84.0011,18220.0],["2007-08-01",83.6637,89.8035,83.4613,88.1168,34230.0],["2007-08-02",88.4542,93.4133,86.8349,87.8132,26280.0],["2007-08-03",87.5095,89.0276,78.1648,78.3335,38430.0],["2007-08-06",80.2902,82.1119,75.4323,76.107,38200.0],["2007-08-07",76.1407,82.9216,76.0733,82.8204,59340.0],["2007-08-08",84.2709,91.7265,81.2685,83.4613,40600.0],["2007-08-09",81.3697,85.8565,80.3239,80.83,27370.0],["2007-08-10",79.2106,79.2106,70.7768,76.9504,214580.0],["2007-08-13",80.9986,84.3384,79.2781,82.7191,44170.0],["2007-08-14",82.8204,84.0011,77.1528,77.1528,38530.0],["2007-08-15",77.2877,81.1673,76.0058,76.3431,33660.0],["2007-08-16",76.9504,81.4372,73.5431,76.2757,70140.0],["2007-08-17",79.9866,82.1794,77.5239,80.5601,55140.0],["2007-08-20",81.2011,82.8203,76.4444,82.6179,30510.0],["2007-08-21",86.4535,89.6442,84.3151,84.6545,35350.0],["2007-08-22",85.9104,87.2342,84.1793,85.0279,38780.0],["2007-08-23",85.6049,85.6728,83.6362,84.4509,29220.0],["2007-08-24",85.8765,86.3517,83.8738,86.3517,16110.0],["2007-08-27",85.9104,86.6232,84.5188,85.1976,16240.0],["2007-08-28",84.9261,86.2498,84.1114,84.4848,19710.0],["2007-08-29",84.8582,85.5031,83.6702,85.0279,18230.0],["2007-08-30",84.0096,86.2159,82.4143,83.9078,29960.0],["2007-08-31",85.2995,85.2995,82.9234,83.6023,9570.0],["2007-09-04",83.161,84.7564,81.5657,82.0409,13890.0],["2007-09-05",81.7014,82.9573,80.6492,82.1088,29700.0],["2007-09-06",82.8216,84.5187,81.5657,83.7041,9010.0],["2007-09-07",82.1088,84.1793,81.4299,83.3647,14610.0],["2007-09-10",84.1793,84.6206,79.8006,81.7354,9410.0],["2007-09-11",82.3464,84.5187,81.7015,84.1114,25260.0],["2007-09-12",83.9417,84.1793,82.1088,83.0253,14460.0],["2007-09-13",83.3647,83.4326,81.1584,81.8372,20040.0],["2007-09-14",75.0825,77.7301,73.1477,76.9494,180710.0],["2007-09-17",76.8815,77.4585,75.1165,77.3228,27190.0],["2007-09-18",77.5943,81.9051,75.7953,81.5318,36050.0],["2007-09-19",82.0409,83.9078,81.1244,81.9391,28800.0],["2007-09-20",81.7015,82.1427,80.0382,81.396,7270.0],["2007-09-21",82.1767,82.4143,81.0905,81.0905,46260.0],["2007-09-24",80.9887,81.362,77.0852,77.6622,31780.0],["2007-09-25",77.3228,79.02,75.2183,76.6779,47300.0],["2007-09-26",77.3567,79.5291,76.9494,78.1714,17010.0],["2007-09-27",78.6806,78.6806,75.9651,76.5421,16740.0],["2007-09-28",76.8815,79.1897,75.4219,76.0329,22850.0],["2007-10-01",75.8972,78.409,75.4898,78.2392,25030.0],["2007-10-02",78.375,84.8582,78.375,84.5187,37570.0],["2007-10-03",83.8738,92.9367,82.3803,90.5267,43370.0],["2007-10-04",90.6285,91.8505,87.2342,88.6259,16430.0],["2007-10-05",89.8139,91.6468,89.6442,91.3753,14220.0],["2007-10-08",91.3414,91.3414,89.6781,90.5267,9860.0],["2007-10-09",89.4745,89.7121,86.2159,86.8948,48800.0],["2007-10-10",86.3856,89.169,83.772,86.8948,14510.0],["2007-10-11",87.4379,89.169,85.8086,87.5737,39050.0],["2007-10-12",87.37,91.6469,87.37,90.9341,18920.0],["2007-10-15",91.0019,91.9184,88.558,89.2708,16520.0],["2007-10-16",89.3726,89.8139,87.947,89.135,9070.0],["2007-10-17",90.3231,90.5946,87.0305,90.0515,13420.0],["2007-10-18",89.8139,92.1221,88.1846,91.3414,6580.0],["2007-10-19",91.2395,91.2395,87.3361,87.981,15810.0],["2007-10-22",87.0985,92.6312,86.3178,91.2395,11100.0],["2007-10-23",91.6468,94.9054,89.6442,94.6339,14970.0],["2007-10-24",93.5477,96.5007,92.0881,96.4328,13130.0],["2007-10-25",96.6704,98.9446,94.4981,97.9263,13230.0],["2007-10-26",98.7749,100.8115,96.9759,99.7932,17090.0],["2007-10-29",100.0987,100.3024,94.4981,95.2448,20470.0],["2007-10-30",95.0072,96.908,92.8348,93.1064,10570.0],["2007-10-31",93.6834,93.6834,89.4405,91.3753,32000.0],["2007-11-01",90.2552,91.6129,88.3543,89.6442,25970.0],["2007-11-02",90.934,90.934,85.6728,88.3544,33820.0],["2007-11-05",86.9966,90.2891,86.6572,88.1168,18280.0],["2007-11-06",87.8791,91.3074,85.537,91.3074,15140.0],["2007-11-07",90.0515,90.4928,86.4535,86.6572,12800.0],["2007-11-08",87.8452,89.6442,86.0462,87.8452,22970.0],["2007-11-09",86.4875,92.2918,86.0801,89.9157,57260.0],["2007-11-12",89.6442,91.6129,81.2602,81.7015,25510.0],["2007-11-13",82.3125,86.182,82.3125,85.8426,29120.0],["2007-11-14",86.4196,87.2342,84.6545,86.5893,11490.0],["2007-11-15",86.0122,88.0828,84.8242,86.5893,10190.0],["2007-11-16",86.5214,98.9107,86.5214,97.7227,31380.0],["2007-11-19",96.8014,96.8355,88.1688,93.7646,43960.0],["2007-11-20",93.3893,94.4812,89.7383,91.3079,26800.0],["2007-11-21",91.6492,91.8539,84.8591,85.0297,31990.0],["2007-11-23",86.1215,87.1451,83.8695,84.4496,10110.0],["2007-11-26",84.2107,86.1215,81.1399,81.174,11610.0],["2007-11-27",81.3787,86.5651,81.2763,84.7908,24540.0],["2007-11-28",86.0533,93.2528,86.0533,93.2528,38160.0],["2007-11-29",92.8775,95.4025,90.1478,93.9694,32350.0],["2007-11-30",95.3683,96.0508,91.2056,94.4471,58040.0],["2007-12-03",95.4025,97.5521,92.9457,94.3788,22590.0],["2007-12-04",92.9799,92.9799,88.3053,88.5441,24650.0],["2007-12-05",90.3867,90.7961,82.6412,82.9483,30130.0],["2007-12-06",83.1189,86.8722,83.1189,85.405,21220.0],["2007-12-07",85.8145,86.4286,84.6202,86.4286,21740.0],["2007-12-10",86.5992,88.3394,84.6884,87.657,9110.0],["2007-12-11",88.2029,90.3525,84.7567,85.0979,24070.0],["2007-12-12",88.0664,88.7147,84.006,85.6438,16760.0],["2007-12-13",84.9614,85.6097,83.4601,84.9614,22660.0],["2007-12-14",83.6307,85.0297,82.2659,82.8459,24070.0],["2007-12-17",82.1976,83.9036,80.1503,81.9929,44460.0],["2007-12-18",82.7094,84.552,81.5152,83.2213,35890.0],["2007-12-19",82.7777,84.0401,81.1057,82.7094,25360.0],["2007-12-20",84.006,84.7567,80.4915,82.5388,19780.0],["2007-12-21",83.9037,84.4496,81.3105,83.8354,54510.0],["2007-12-24",84.4496,87.5887,81.5493,87.4522,5200.0],["2007-12-26",86.4627,88.2029,83.9378,86.8381,13010.0],["2007-12-27",86.6675,86.7016,81.7199,83.2895,14550.0],["2007-12-28",84.5178,88.5441,84.1425,86.258,6360.0],["2007-12-31",85.6779,86.8381,83.1189,86.0192,15130.0],["2008-01-02",80.4575,80.8328,69.607,71.2106,179310.0],["2008-01-03",69.8117,71.1765,66.9455,68.9927,105370.0],["2008-01-04",68.5492,69.8799,65.6148,65.8195,70530.0],["2008-01-07",65.9901,68.7198,65.6489,68.1739,59860.0],["2008-01-08",68.2421,69.9482,65.6148,66.0925,44900.0],["2008-01-09",65.7171,74.1109,65.5465,72.7461,62160.0],["2008-01-10",71.7566,80.8669,71.7566,78.4784,80430.0],["2008-01-11",77.216,77.796,74.2474,75.5781,27620.0],["2008-01-14",76.2265,78.8538,74.964,78.8538,35310.0],["2008-01-15",77.5913,77.8301,74.8616,76.6359,27270.0],["2008-01-16",75.7146,79.9797,73.2579,77.2842,36550.0],["2008-01-17",77.4207,77.4207,73.0191,73.7697,35020.0],["2008-01-18",73.3261,76.4994,72.6096,74.7251,34700.0],["2008-01-22",71.7224,75.9876,71.6542,74.3156,21030.0],["2008-01-23",71.6542,74.4521,68.0033,71.313,45890.0],["2008-01-24",71.8589,73.5309,69.1293,70.9036,38370.0],["2008-01-25",71.7907,72.7802,69.6069,71.9954,22900.0],["2008-01-28",71.6884,78.2737,69.2658,78.2737,26110.0],["2008-01-29",79.1608,79.1608,75.0663,78.2396,29070.0],["2008-01-30",77.3524,80.901,76.3288,78.2396,13500.0],["2008-01-31",77.1136,79.0926,73.1896,77.7619,60210.0],["2008-02-01",78.2396,82.3,75.1346,82.0953,20120.0],["2008-02-04",82.027,83.2554,79.9456,82.6412,21590.0],["2008-02-05",80.4575,84.552,79.8433,82.4706,18500.0],["2008-02-06",83.4601,83.5625,79.6727,79.9115,21890.0],["2008-02-07",79.6044,82.0611,77.1818,80.1162,22060.0],["2008-02-08",79.6044,81.2081,76.3288,77.4889,12540.0],["2008-02-11",77.3524,78.5466,74.5545,77.2842,11710.0],["2008-02-12",77.523,81.1399,76.3629,80.1504,13170.0],["2008-02-13",81.1058,81.3105,77.6595,81.0375,12130.0],["2008-02-14",81.3787,81.3787,77.3183,79.5703,15570.0],["2008-02-15",80.1503,80.1503,75.1345,75.6805,20520.0],["2008-02-19",76.8406,77.0112,73.7697,74.964,20440.0],["2008-02-20",74.5886,76.0217,73.1555,74.8616,16210.0],["2008-02-21",74.691,76.397,70.5623,72.3025,23660.0],["2008-02-22",72.166,73.4626,70.5623,73.1214,26500.0],["2008-02-25",72.985,73.9062,69.9482,71.6201,28710.0],["2008-02-26",71.0059,73.9062,70.0846,73.292,30510.0],["2008-02-27",71.8589,75.5099,71.6542,75.4758,20030.0],["2008-02-28",76.2264,77.8984,74.691,75.8511,28460.0],["2008-02-29",74.2474,75.8852,71.6542,73.5309,34520.0],["2008-03-03",71.8589,78.1372,71.8589,77.1477,32940.0],["2008-03-04",76.1923,80.3551,76.0899,79.1608,31290.0],["2008-03-05",79.7068,82.2659,77.1136,81.9588,20580.0],["2008-03-06",80.8669,82.7435,77.796,79.2632,23950.0],["2008-03-07",77.7619,79.3314,75.5781,75.6805,20930.0],["2008-03-10",76.6767,78.4288,74.0315,75.3026,18290.0],["2008-03-11",77.7761,81.658,76.505,77.4669,33320.0],["2008-03-12",79.3563,79.3563,74.6155,75.7149,27600.0],["2008-03-13",74.6842,77.089,73.9972,76.0927,21060.0],["2008-03-14",76.9172,76.9172,71.1458,72.6917,21410.0],["2008-03-17",70.9741,71.3176,68.0197,69.6686,42510.0],["2008-03-18",71.1802,72.3825,69.7373,72.3825,29290.0],["2008-03-19",72.1765,73.8598,70.9054,72.1421,30570.0],["2008-03-20",73.2414,75.921,71.2832,74.0315,150060.0],["2008-03-24",74.4781,78.6349,74.1002,77.3982,40320.0],["2008-03-25",77.3982,80.3869,76.1271,77.7417,63070.0],["2008-03-26",77.5356,80.3525,76.4706,78.944,34390.0],["2008-03-27",79.2189,79.8373,77.3295,77.9478,9770.0],["2008-03-28",77.8791,79.1845,75.6805,76.5737,24130.0],["2008-03-31",76.7111,78.2914,75.9897,77.2264,12250.0],["2008-04-01",78.8754,79.7686,77.7761,78.3944,29140.0],["2008-04-02",78.5318,79.2533,76.0927,77.2264,18490.0],["2008-04-03",76.6767,78.9097,75.6461,77.8104,22090.0],["2008-04-04",77.9822,78.3944,76.2645,77.3982,17540.0],["2008-04-07",77.7761,77.7761,75.5087,76.6768,18120.0],["2008-04-08",75.7492,76.4363,74.0659,75.5431,11750.0],["2008-04-09",75.7149,75.7149,71.7642,72.4513,19790.0],["2008-04-10",72.623,75.4057,71.2833,73.7567,17270.0],["2008-04-11",73.2757,75.3026,70.5618,70.9397,13350.0],["2008-04-14",73.0009,73.0353,70.871,71.2489,9950.0],["2008-04-15",71.5925,74.0316,69.6343,73.8598,18400.0],["2008-04-16",74.1346,78.257,74.1346,76.505,19520.0],["2008-04-17",76.024,76.608,74.7529,74.9934,18930.0],["2008-04-18",75.7836,77.8104,74.4438,74.8904,22270.0],["2008-04-21",74.2033,74.3407,71.1115,72.6917,28180.0],["2008-04-22",72.4856,73.0697,69.016,69.9091,42430.0],["2008-04-23",70.2183,70.4244,68.3976,69.3595,16420.0],["2008-04-24",69.5656,72.2452,68.7068,71.1115,12570.0],["2008-04-25",71.5581,72.1077,68.7068,69.3595,12930.0],["2008-04-28",69.1534,70.4588,68.7068,69.6343,26960.0],["2008-04-29",69.7717,70.5618,66.6799,66.9547,37080.0],["2008-04-30",67.2983,69.7374,65.5806,65.8211,31650.0],["2008-05-01",65.8211,71.0428,65.6149,70.1496,28090.0],["2008-05-02",70.5962,72.8635,69.0846,71.8329,33460.0],["2008-05-05",71.2489,71.2489,68.9816,69.2564,23660.0],["2008-05-06",68.9816,72.7605,68.9129,71.1459,39420.0],["2008-05-07",65.5806,68.2945,64.5843,67.5044,117510.0],["2008-05-08",67.5387,67.7105,64.9966,66.302,40820.0],["2008-05-09",65.8211,68.4663,63.8286,65.3745,56040.0],["2008-05-12",65.0653,67.9166,64.5844,67.47,46590.0],["2008-05-13",67.5044,69.2564,65.8554,68.4663,30030.0],["2008-05-14",68.6037,68.9472,67.2983,67.8823,21060.0],["2008-05-15",67.7449,69.4625,66.8517,68.054,12620.0],["2008-05-16",68.5693,69.0846,66.0615,66.9204,52700.0],["2008-05-19",67.2666,68.8591,65.7087,68.8245,39430.0],["2008-05-20",68.3744,68.3744,65.1894,66.7127,35970.0],["2008-05-21",66.8858,68.0629,65.7779,67.1281,50640.0],["2008-05-22",67.232,69.7938,66.7473,67.8205,39610.0],["2008-05-23",67.3705,69.4823,66.1241,66.3665,31030.0],["2008-05-27",66.6434,67.4051,66.0895,67.1281,16790.0],["2008-05-28",67.3012,68.7553,65.6049,67.1974,20780.0],["2008-05-29",66.7473,70.0015,65.8125,68.1667,15680.0],["2008-05-30",68.3744,70.0016,67.5782,68.8937,39330.0],["2008-06-02",68.7206,70.4862,67.9244,68.2013,31120.0],["2008-06-03",68.6168,69.8631,65.6741,66.228,36680.0],["2008-06-04",65.951,71.3518,65.951,68.7553,24540.0],["2008-06-05",68.7898,70.3477,68.6514,70.0015,17360.0],["2008-06-06",69.413,69.9669,68.9629,69.136,16310.0],["2008-06-09",69.5169,70.2093,66.1241,66.6434,26490.0],["2008-06-10",66.1241,66.678,65.3279,65.6741,30030.0],["2008-06-11",65.3625,66.228,63.9085,63.9085,22510.0],["2008-06-12",52.4492,53.5225,45.0406,48.4679,475170.0],["2008-06-13",47.8448,48.5372,46.5638,48.1564,49670.0],["2008-06-16",47.8794,47.8794,46.5292,46.8408,28580.0],["2008-06-17",46.91,46.91,44.9367,45.5945,34870.0],["2008-06-18",45.2829,45.2829,43.2403,43.9673,40500.0],["2008-06-19",43.9327,44.9713,43.2057,44.6944,29260.0],["2008-06-20",44.3828,44.7636,42.6864,43.5865,45050.0],["2008-06-23",43.7596,44.2443,42.2363,43.4134,43650.0],["2008-06-24",42.998,44.729,40.7477,40.7823,45210.0],["2008-06-25",40.8169,42.4095,40.2284,41.1285,106580.0],["2008-06-26",40.6785,43.4134,38.9475,39.0513,46650.0],["2008-06-27",38.9128,40.9208,37.6319,38.3589,88520.0],["2008-06-30",38.2897,38.4282,36.801,36.9049,32250.0],["2008-07-01",36.7318,38.1858,35.9355,37.9781,41090.0],["2008-07-02",37.8396,39.2244,37.4242,37.9089,48270.0],["2008-07-03",38.5666,39.8822,37.9089,39.0859,23820.0],["2008-07-07",39.2244,40.4361,38.2897,39.2244,32560.0],["2008-07-08",39.3629,40.4015,38.7051,40.4015,25230.0],["2008-07-09",40.5746,43.4827,38.6359,39.7437,31280.0],["2008-07-10",39.6399,40.8169,39.0167,40.2976,34810.0],["2008-07-11",39.8476,40.4707,39.2244,40.0899,39090.0],["2008-07-14",40.54,40.54,36.8703,37.7011,124100.0],["2008-07-15",37.2165,38.082,35.5201,37.4588,54080.0],["2008-07-16",37.7011,39.1898,35.6585,39.0167,39690.0],["2008-07-17",39.813,42.6518,39.536,42.2363,43190.0],["2008-07-18",42.1671,43.1711,40.6092,40.7477,37800.0],["2008-07-21",40.2284,41.7863,40.0899,41.267,26490.0],["2008-07-22",40.99,43.2057,40.8515,43.1018,62150.0],["2008-07-23",43.1365,47.1178,43.1365,46.6331,33150.0],["2008-07-24",46.8408,47.7063,42.3056,42.5479,31990.0],["2008-07-25",43.0672,45.1444,42.1325,43.4134,29840.0],["2008-07-28",43.3442,45.2829,42.6172,43.4827,20120.0],["2008-07-29",43.5173,44.3482,41.6132,43.6558,26750.0],["2008-07-30",43.9673,45.2483,43.0326,44.3828,22720.0],["2008-07-31",43.5865,45.8368,42.3748,44.2789,18310.0],["2008-08-01",44.4174,45.7676,42.4095,44.6598,13160.0],["2008-08-04",44.5559,44.5559,41.6824,42.6864,34740.0],["2008-08-05",43.3096,44.6251,42.3402,42.721,45080.0],["2008-08-06",42.6172,43.6211,41.4055,42.2363,66480.0],["2008-08-07",41.6132,44.6597,41.544,43.6212,115370.0],["2008-08-08",43.5865,45.3175,43.4134,45.3175,62090.0],["2008-08-11",45.3868,49.4027,45.3175,47.9486,42190.0],["2008-08-12",47.8448,47.9486,46.3561,47.6371,35150.0],["2008-08-13",47.4986,48.5372,46.1484,48.191,23780.0],["2008-08-14",47.7755,48.191,45.2137,45.6983,34980.0],["2008-08-15",46.46,48.1218,43.7943,44.7982,33110.0],["2008-08-18",44.9367,45.0752,42.4787,43.4827,22330.0],["2008-08-19",43.0268,43.7281,41.1332,41.6241,28110.0],["2008-08-20",41.6592,43.1671,40.3617,41.1683,21850.0],["2008-08-21",40.6773,42.7813,40.2916,40.3267,8890.0],["2008-08-22",40.6423,42.4307,40.2565,42.4307,19910.0],["2008-08-25",42.2904,42.2904,40.1163,41.0631,27360.0],["2008-08-26",41.0981,42.1151,40.1163,40.3267,32890.0],["2008-08-27",40.1864,40.4669,38.8188,39.8007,36150.0],["2008-08-28",39.8708,40.0812,39.0993,39.6253,31740.0],["2008-08-29",39.5201,39.8708,38.398,39.2396,35930.0],["2008-09-02",40.0461,42.1151,40.0461,40.6423,28740.0],["2008-09-03",40.6423,41.4488,40.2215,40.7825,32790.0],["2008-09-04",40.5371,40.6072,39.0993,39.6253,29840.0],["2008-09-05",38.924,39.0292,38.1876,38.5383,28770.0],["2008-09-08",39.5201,40.3617,37.6265,38.2928,22220.0],["2008-09-09",38.398,38.6084,36.5044,36.6096,25960.0],["2008-09-10",37.346,38.5733,36.4693,37.1356,39350.0],["2008-09-11",37.1356,37.1707,35.242,35.6628,79160.0],["2008-09-12",35.5225,36.3641,35.2069,35.5225,28990.0],["2008-09-15",35.5225,35.5576,31.6652,34.0848,22680.0],["2008-09-16",32.7523,34.6809,31.56,33.9796,50680.0],["2008-09-17",33.5588,34.19,31.56,33.7692,50260.0],["2008-09-18",34.6459,35.768,34.1199,34.6809,83250.0],["2008-09-19",36.5395,39.4149,35.4875,39.3799,122240.0],["2008-09-22",39.2747,44.6399,39.2747,42.08,55410.0],["2008-09-23",41.9397,43.3073,41.2033,41.7644,39500.0],["2008-09-24",41.7644,42.1151,40.0111,40.5371,23350.0],["2008-09-25",40.502,42.8515,40.1163,41.0981,40740.0],["2008-09-26",40.6773,41.4137,38.5383,39.3799,58670.0],["2008-09-29",38.5032,39.2747,35.3472,36.294,28750.0],["2008-09-30",36.7849,39.1344,35.1017,38.7487,28170.0],["2008-10-01",38.398,40.5721,37.7668,38.7487,16850.0],["2008-10-02",38.4331,40.2565,36.3291,36.8551,13360.0],["2008-10-03",37.3109,38.7136,35.3823,35.3823,14780.0],["2008-10-06",34.4705,37.0304,30.9639,32.6821,53100.0],["2008-10-07",33.138,33.5588,29.8768,30.0521,23600.0],["2008-10-08",30.0872,30.8937,24.5817,28.0533,56730.0],["2008-10-09",28.4741,29.1404,26.1597,27.3169,36380.0],["2008-10-10",26.1948,29.7365,24.6519,29.0001,50420.0],["2008-10-13",30.508,32.5068,27.8079,31.7003,21490.0],["2008-10-14",32.8224,32.8224,28.93,29.8417,25720.0],["2008-10-15",29.3859,30.6833,26.3,26.3701,23740.0],["2008-10-16",26.4753,28.3689,24.8623,28.1936,32320.0],["2008-10-17",27.1767,30.1924,26.3701,29.0352,27580.0],["2008-10-20",29.2807,30.8937,29.0352,30.6833,18880.0],["2008-10-21",30.2625,30.6833,27.7027,27.7377,17220.0],["2008-10-22",27.1416,27.6325,23.2492,23.4596,38600.0],["2008-10-23",23.67,24.0207,21.2504,21.566,89860.0],["2008-10-24",19.9529,20.7244,19.2867,19.9179,44830.0],["2008-10-27",19.6724,20.4439,18.6905,18.9009,15450.0],["2008-10-28",19.2165,20.1283,17.2528,18.7607,72720.0],["2008-10-29",19.0412,21.9868,19.0412,21.2504,51100.0],["2008-10-30",21.9167,25.8792,21.0751,24.6519,18560.0],["2008-10-31",24.6519,28.6144,23.9505,28.404,25440.0],["2008-11-03",30.3327,34.2952,28.5443,33.9445,46260.0],["2008-11-04",31.8405,35.6277,31.8405,34.0147,72570.0],["2008-11-05",33.5237,35.3472,30.1924,30.4729,45330.0],["2008-11-06",31.2795,32.6471,26.2299,26.5104,20550.0],["2008-11-07",27.1767,33.6991,27.1767,32.2964,38660.0],["2008-11-10",33.138,34.4004,31.5951,32.2613,15640.0],["2008-11-11",31.9107,32.9977,30.5781,31.1041,26950.0],["2008-11-12",30.7535,33.3835,28.8248,29.0001,19370.0],["2008-11-13",29.1404,33.8393,27.4221,33.3484,29320.0],["2008-11-14",32.7523,33.5588,29.3859,29.456,19030.0],["2008-11-17",29.2456,31.8756,27.8429,30.2275,19150.0],["2008-11-18",30.8349,33.0501,28.7268,30.6205,23820.0],["2008-11-19",30.5133,31.1564,26.0828,26.0828,24900.0],["2008-11-20",25.9042,26.7974,23.4388,23.5817,19490.0],["2008-11-21",24.0105,25.261,17.1146,25.0466,55110.0],["2008-11-24",25.3325,32.4784,22.6527,27.4048,40240.0],["2008-11-25",27.7978,28.9769,23.5103,26.4044,28330.0],["2008-11-26",25.797,26.7974,24.7608,26.7974,28130.0],["2008-11-28",26.4758,30.0488,26.4758,29.0841,12690.0],["2008-12-01",28.1194,28.1194,24.8323,25.0466,32540.0],["2008-12-02",25.5111,26.3329,24.7965,26.0113,38360.0],["2008-12-03",25.2967,29.8344,23.546,29.5129,34980.0],["2008-12-04",29.0126,32.407,27.2976,28.1909,18420.0],["2008-12-05",27.6906,29.9059,25.0824,29.5129,22940.0],["2008-12-08",30.7277,34.9081,27.5477,32.1926,35500.0],["2008-12-09",31.7281,33.4074,30.692,31.3351,20970.0],["2008-12-10",31.5852,33.6933,29.0127,32.2641,18810.0],["2008-12-11",31.8353,32.2641,29.3342,29.8702,17690.0],["2008-12-12",29.1913,30.5133,27.8693,29.9774,16620.0],["2008-12-15",30.1917,30.8349,27.4763,28.6554,23190.0],["2008-12-16",29.2985,30.8349,28.3338,30.7634,46850.0],["2008-12-17",30.2989,31.9782,30.0488,30.6205,32980.0],["2008-12-18",30.7277,31.1922,28.9769,29.9416,34760.0],["2008-12-19",30.8706,31.7281,29.4057,31.3708,46690.0],["2008-12-22",31.3708,32.1211,27.9765,30.4061,24410.0],["2008-12-23",30.6562,32.7286,29.9059,30.7991,31760.0],["2008-12-24",30.8349,31.1207,30.7277,30.8706,15550.0],["2008-12-26",31.0493,31.478,30.2989,31.085,12170.0],["2008-12-29",31.085,31.478,30.0131,30.6205,13350.0],["2008-12-30",31.0493,32.6928,29.7273,32.2641,16970.0],["2008-12-31",32.407,37.695,32.407,36.2301,37240.0],["2009-01-02",36.373,36.373,35.1939,35.7299,26320.0],["2009-01-05",35.8728,36.1944,34.7294,36.0157,16240.0],["2009-01-06",36.4087,38.5882,35.5512,37.5521,19540.0],["2009-01-07",36.766,38.231,35.7299,37.1591,12220.0],["2009-01-08",38.3739,38.6597,36.8375,38.6597,19060.0],["2009-01-09",38.5525,38.5525,34.5508,34.658,33130.0],["2009-01-12",34.4793,36.3016,32.6214,32.7643,21910.0],["2009-01-13",32.6571,34.0506,30.9063,31.9068,22170.0],["2009-01-14",31.3351,32.6571,29.0484,29.3342,16490.0],["2009-01-15",29.37,33.729,28.4767,32.9429,44190.0],["2009-01-16",33.6933,33.6933,31.2636,32.8715,16450.0],["2009-01-20",32.3713,32.7286,29.7987,30.6562,23210.0],["2009-01-21",31.1207,33.0501,30.8706,33.0501,30550.0],["2009-01-22",32.014,32.9787,30.549,30.7634,14690.0],["2009-01-23",29.7272,31.085,29.1198,31.0493,19200.0],["2009-01-26",31.0135,32.0497,29.6558,30.4418,16270.0],["2009-01-27",30.4776,32.0854,29.5843,31.7639,15300.0],["2009-01-28",32.3355,34.2292,31.1922,33.9076,21410.0],["2009-01-29",33.6575,33.8362,32.2641,32.4427,18920.0],["2009-01-30",35.3726,37.7665,34.4793,36.0157,58740.0],["2009-02-02",35.3726,38.7669,34.4079,37.5164,42110.0],["2009-02-03",38.0166,45.3769,37.2305,39.1957,103260.0],["2009-02-04",38.8741,41.0893,38.7669,39.6601,25830.0],["2009-02-05",39.41,42.1612,39.2314,41.7682,20930.0],["2009-02-06",41.4109,45.6985,40.6963,42.8401,38770.0],["2009-02-09",42.4828,43.0188,39.9103,41.0179,21610.0],["2009-02-10",40.8035,42.1613,39.9817,40.7321,25590.0],["2009-02-11",40.875,41.4466,40.0174,41.1965,18330.0],["2009-02-12",40.3747,42.1612,40.0174,41.9468,19290.0],["2009-02-13",42.1255,43.0902,38.9813,41.3037,18410.0],["2009-02-17",39.8031,41.1608,39.017,39.8388,10680.0],["2009-02-18",40.3748,41.8039,38.9456,39.5887,14100.0],["2009-02-19",40.0889,42.0898,39.6959,41.2323,15700.0],["2009-02-20",40.732,41.661,38.5525,40.0532,20190.0],["2009-02-23",40.3747,40.732,38.7669,38.8384,14440.0],["2009-02-24",39.6601,40.3033,38.1238,39.3743,32290.0],["2009-02-25",39.0885,40.4819,36.8732,38.9455,16490.0],["2009-02-26",39.2671,41.9826,39.2671,39.6244,17800.0],["2009-02-27",38.9456,40.9464,38.2667,39.3029,31650.0],["2009-03-02",38.5883,39.6244,36.8732,37.6593,34760.0],["2009-03-03",38.624,40.0174,36.9089,38.5525,21390.0],["2009-03-04",39.5887,43.2331,38.8026,41.9826,32200.0],["2009-03-05",42.1613,42.7329,38.4811,38.6955,41950.0],["2009-03-06",43.7691,44.4479,40.732,42.8758,97270.0],["2009-03-09",42.1612,45.8414,41.7682,45.1626,75370.0],["2009-03-10",45.5556,49.2358,44.841,48.7713,59080.0],["2009-03-11",49.0571,49.7717,45.1268,45.2697,56670.0],["2009-03-12",45.2697,48.807,44.4837,45.8414,93100.0],["2009-03-13",46.2702,49.4501,43.8405,45.9843,62420.0],["2009-03-16",46.4131,47.6994,45.9486,46.2344,45210.0],["2009-03-17",47.0304,48.5498,45.113,48.5498,57220.0],["2009-03-18",48.4774,48.9839,47.1389,48.9116,43800.0],["2009-03-19",49.5628,49.6351,47.6454,48.6221,21640.0],["2009-03-20",48.9477,49.3819,45.7641,46.0536,27240.0],["2009-03-23",47.5368,51.1907,46.6686,50.9013,41990.0],["2009-03-24",50.1054,52.4931,48.4774,48.9839,47820.0],["2009-03-25",49.6713,51.1546,47.971,50.9737,31800.0],["2009-03-26",51.8419,51.8419,49.9245,50.7204,27570.0],["2009-03-27",49.6351,50.5757,48.4413,48.4413,23580.0],["2009-03-30",47.0303,49.0924,46.6324,47.6454,20970.0],["2009-03-31",48.5498,48.586,46.8494,47.6815,26300.0],["2009-04-01",46.7048,48.6583,45.5833,48.5498,45480.0],["2009-04-02",49.816,53.7231,46.7771,50.5034,39190.0],["2009-04-03",50.5034,53.1081,50.5034,52.3484,38150.0],["2009-04-06",51.6249,53.4337,50.5395,52.3846,50220.0],["2009-04-07",51.5887,53.4337,50.2501,50.3225,43300.0],["2009-04-08",50.6481,52.3846,50.6481,51.9143,50460.0],["2009-04-09",53.4337,55.7129,50.6842,54.302,48860.0],["2009-04-13",53.3614,54.0487,51.2631,52.9996,26360.0],["2009-04-14",51.8781,53.904,51.5887,52.4931,26020.0],["2009-04-15",52.1675,54.8084,52.1675,54.4467,39110.0],["2009-04-16",54.9893,54.9893,52.4207,54.0849,30450.0],["2009-04-17",54.2658,54.5914,53.4337,54.2296,30050.0],["2009-04-20",52.8549,54.2658,51.3354,52.059,26260.0],["2009-04-21",51.9504,54.3743,51.9504,54.2658,37910.0],["2009-04-22",53.3252,56.147,53.2167,53.8317,46650.0],["2009-04-23",52.9996,53.1805,48.9116,52.3484,82290.0],["2009-04-24",52.7464,53.5061,51.1907,52.5655,20510.0],["2009-04-27",51.444,53.289,50.6481,52.891,38300.0],["2009-04-28",51.9504,54.8446,51.9504,53.289,33840.0],["2009-04-29",54.0487,54.7361,53.289,53.8317,37850.0],["2009-04-30",54.2658,54.519,51.9866,52.5655,46170.0],["2009-05-01",52.5655,53.3614,51.3354,52.1675,32380.0],["2009-05-04",52.6378,53.5784,51.444,53.1081,40370.0],["2009-05-05",52.5654,55.8214,52.5654,55.7129,39400.0],["2009-05-06",55.8214,57.1238,53.6508,55.2064,37700.0],["2009-05-07",53.5422,56.147,52.1675,53.9764,27110.0],["2009-05-08",54.8808,54.8808,52.3484,53.6508,18820.0],["2009-05-11",52.4208,53.9764,51.9505,53.7955,17530.0],["2009-05-12",54.0487,54.0487,50.6481,53.289,34430.0],["2009-05-13",48.4051,50.5757,42.0379,42.5082,131110.0],["2009-05-14",42.3635,44.2447,40.1567,43.8829,99600.0],["2009-05-15",43.702,44.6788,43.1232,43.3403,49930.0],["2009-05-18",43.8467,45.728,43.0508,45.4024,38130.0],["2009-05-19",45.4756,45.5489,43.1304,43.6068,74370.0],["2009-05-20",44.1198,45.0359,43.4602,43.8633,43350.0],["2009-05-21",43.2404,43.3136,40.4187,41.8479,68110.0],["2009-05-22",42.2876,42.9472,41.2982,42.0311,17100.0],["2009-05-26",41.7013,45.5489,41.2249,45.5489,20510.0],["2009-05-27",44.6695,45.5856,42.9105,44.5229,36940.0],["2009-05-28",44.816,46.2452,43.8633,44.816,28450.0],["2009-05-29",45.0726,45.8421,44.0832,45.8421,22030.0],["2009-06-01",46.575,51.0822,45.5856,48.2606,41770.0],["2009-06-02",47.8576,49.4699,46.0986,48.7004,18810.0],["2009-06-03",48.3706,49.873,47.9675,49.763,24150.0],["2009-06-04",50.2394,51.2655,49.25,50.6425,18400.0],["2009-06-05",51.009,51.9251,48.6271,51.4121,34300.0],["2009-06-08",50.6059,51.1922,49.36,49.9096,26220.0],["2009-06-09",50.386,51.2288,49.0302,50.8257,10290.0],["2009-06-10",51.1555,51.8884,49.6531,50.0928,24570.0],["2009-06-11",50.3127,51.6319,49.6165,49.6531,16320.0],["2009-06-12",49.1401,50.3127,48.1873,50.1661,16770.0],["2009-06-15",49.6531,50.2761,47.711,48.4439,28760.0],["2009-06-16",49.1767,49.6531,46.2086,47.088,11780.0],["2009-06-17",46.9781,49.2134,46.465,48.3706,17280.0],["2009-06-18",48.1507,50.386,47.2712,50.2761,19640.0],["2009-06-19",51.2655,51.522,48.3706,49.25,32320.0],["2009-06-22",48.7004,48.7004,45.439,45.5123,26020.0],["2009-06-23",46.2818,46.9048,44.1198,46.5383,21010.0],["2009-06-24",47.1613,48.3339,46.1719,47.0147,20770.0],["2009-06-25",46.7582,50.5326,46.6483,49.763,30100.0],["2009-06-26",49.3233,53.4641,49.0668,53.0611,183910.0],["2009-06-29",52.9511,52.9511,50.2761,50.6425,21960.0],["2009-06-30",51.1922,52.2182,50.2394,50.4227,24550.0],["2009-07-01",51.009,52.8412,50.5326,51.7785,22550.0],["2009-07-02",50.9357,51.5586,47.9675,49.1401,34710.0],["2009-07-06",49.0302,49.3233,46.6483,48.114,20710.0],["2009-07-07",48.2973,48.2973,45.3657,45.5856,25730.0],["2009-07-08",45.952,46.4651,44.6328,46.0253,26040.0],["2009-07-09",46.5017,48.5538,46.2452,46.7949,13750.0],["2009-07-10",46.6116,47.711,46.1353,46.7949,15650.0],["2009-07-13",46.9048,49.0668,46.0253,48.4805,23410.0],["2009-07-14",48.5904,48.7004,47.4911,48.1507,16080.0],["2009-07-15",49.0668,51.2655,49.0668,50.6059,31230.0],["2009-07-16",50.2761,52.1449,49.8363,51.7052,20960.0],["2009-07-17",51.8518,52.9511,51.3754,52.145,21830.0],["2009-07-20",52.4014,53.3175,51.3021,53.0244,28080.0],["2009-07-21",53.3176,53.5741,51.8518,53.171,13940.0],["2009-07-22",53.0244,54.4535,52.6213,53.4641,15760.0],["2009-07-23",53.2443,55.1498,52.8778,54.8566,31950.0],["2009-07-24",54.4902,55.1498,53.5008,54.0138,12080.0],["2009-07-27",53.7573,54.0504,51.1189,53.0244,34430.0],["2009-07-28",52.7312,55.4796,50.9723,54.5268,22920.0],["2009-07-29",54.9299,54.9299,52.6946,52.8045,28460.0],["2009-07-30",53.7573,54.0871,52.9145,54.0504,21970.0],["2009-07-31",53.684,54.9666,52.8412,53.9039,23120.0],["2009-08-03",54.3802,55.4063,53.7573,54.8933,35030.0],["2009-08-04",54.2703,55.3696,53.9405,55.1131,22750.0],["2009-08-05",55.333,55.6628,53.5008,54.9299,31740.0],["2009-08-06",55.3696,56.2124,52.7679,54.4169,21730.0],["2009-08-07",53.0977,55.1498,50.4593,54.82,46880.0],["2009-08-10",53.9772,54.7833,52.9511,53.3542,25570.0],["2009-08-11",53.171,53.684,51.8518,52.2915,21490.0],["2009-08-12",52.5114,53.3908,51.8884,52.4014,14810.0],["2009-08-13",52.658,54.1238,50.9357,51.5586,15080.0],["2009-08-14",51.6319,51.6319,49.5432,50.8257,14460.0],["2009-08-17",49.9463,51.3388,49.36,50.1295,13420.0],["2009-08-18",50.9081,52.6879,50.9081,52.3913,17100.0],["2009-08-19",51.8351,54.0968,51.8351,53.726,8500.0],["2009-08-20",53.7261,55.7654,53.689,54.8013,16860.0],["2009-08-21",55.617,56.4327,54.8755,55.58,25470.0],["2009-08-24",55.9137,57.6192,55.9137,57.1002,20400.0],["2009-08-25",57.2855,59.5102,57.2855,58.0642,11780.0],["2009-08-26",57.8417,58.3608,55.4687,56.8035,18830.0],["2009-08-27",56.4698,57.2856,55.4317,57.2114,14930.0],["2009-08-28",57.508,57.6934,55.9878,57.1002,17280.0],["2009-08-31",56.8036,57.1002,55.0609,55.6171,18240.0],["2009-09-01",55.135,56.1361,54.0227,54.6159,15540.0],["2009-09-02",54.6159,55.3575,54.171,54.5047,9940.0],["2009-09-03",54.653,55.2834,53.1328,54.4676,9300.0],["2009-09-04",54.5047,55.6912,54.2081,55.5429,11350.0],["2009-09-08",55.8395,56.544,54.171,54.8755,41660.0],["2009-09-09",55.0238,56.8406,54.8384,56.3957,22550.0],["2009-09-10",56.5069,57.2114,54.5047,55.6912,15000.0],["2009-09-11",55.617,56.2474,54.4676,56.0991,6720.0],["2009-09-14",55.8025,57.8417,55.8025,57.6193,11300.0],["2009-09-15",57.4709,58.9541,57.4709,58.2125,23090.0],["2009-09-16",58.6204,61.29,57.953,61.1417,20550.0],["2009-09-17",60.8451,62.4394,59.9552,62.4023,16610.0],["2009-09-18",62.6619,63.663,61.6978,63.6259,39220.0],["2009-09-21",62.7731,65.9248,62.7731,63.5888,42820.0],["2009-09-22",64.2933,64.2933,59.3249,59.3619,40620.0],["2009-09-23",59.881,61.3641,59.3619,59.8439,22920.0],["2009-09-24",60.326,60.5484,57.5451,58.6574,9310.0],["2009-09-25",58.435,58.8799,56.0249,58.5462,17360.0],["2009-09-28",58.7687,61.1787,58.6204,60.3259,15810.0],["2009-09-29",60.2147,61.3642,59.7698,60.7709,10810.0],["2009-09-30",62.0686,63.4034,60.2147,62.9214,44270.0],["2009-10-01",62.736,62.8843,60.845,61.1417,19710.0],["2009-10-02",60.7709,61.3642,59.6215,60.7709,24310.0],["2009-10-05",61.29,61.9945,59.9923,61.1046,15320.0],["2009-10-06",61.7349,61.7349,60.0664,61.3641,12780.0],["2009-10-07",61.1046,61.8461,59.6956,60.2518,15540.0],["2009-10-08",60.9563,63.2922,60.1035,62.1428,16780.0],["2009-10-09",62.2911,63.3664,61.9203,63.2922,15100.0],["2009-10-12",63.2181,63.8484,62.6248,63.2551,10840.0],["2009-10-13",63.3663,63.7001,61.4383,62.7731,13480.0],["2009-10-14",62.7731,63.1439,61.1046,62.4023,27360.0],["2009-10-15",61.6978,61.8461,59.7698,61.1787,25360.0],["2009-10-16",60.845,61.4383,58.917,59.9552,22820.0],["2009-10-19",60.4743,61.6237,59.2878,61.5125,31860.0],["2009-10-20",61.5495,62.1428,60.5484,61.5866,16210.0],["2009-10-21",61.5866,63.7372,59.9552,60.4743,16860.0],["2009-10-22",60.5484,62.2911,59.3249,61.8462,15660.0],["2009-10-23",61.9944,62.0686,59.1765,59.9181,15830.0],["2009-10-26",60.1776,62.5877,60.1776,60.9563,31590.0],["2009-10-27",61.2158,62.0686,60.2518,61.4012,24870.0],["2009-10-28",61.1046,61.5125,58.7316,59.3249,23230.0],["2009-10-29",59.9181,60.1035,59.3248,59.5473,17940.0],["2009-10-30",59.2878,60.2889,58.8058,59.3249,24350.0],["2009-11-02",59.5844,59.844,57.2856,58.2867,26190.0],["2009-11-03",57.9159,59.1395,56.9519,58.9911,15040.0],["2009-11-04",59.3619,59.4732,56.5811,56.7665,23230.0],["2009-11-05",57.1743,58.0642,55.8024,56.2103,46050.0],["2009-11-06",53.3182,55.2463,53.3182,54.8755,41130.0],["2009-11-09",55.5429,59.7698,54.7272,58.9541,42390.0],["2009-11-10",58.7687,59.1395,57.8417,58.4721,26630.0],["2009-11-11",59.2507,59.2507,57.9159,58.5833,17480.0],["2009-11-12",58.435,58.7687,55.8766,56.1732,15860.0],["2009-11-13",56.3957,56.544,55.0609,56.3586,21100.0],["2009-11-16",56.8406,57.3597,55.8395,56.9519,25120.0],["2009-11-17",57.1017,57.6263,56.1276,57.5139,17340.0],["2009-11-18",57.4389,57.6263,56.2774,56.8769,7820.0],["2009-11-19",56.5397,57.0642,55.6779,56.802,11680.0],["2009-11-20",56.2025,57.8886,54.7038,55.2658,15700.0],["2009-11-23",56.24,57.926,54.0668,57.0643,8850.0],["2009-11-24",57.0643,57.0643,55.1159,55.7529,9570.0],["2009-11-25",55.8653,56.8394,55.8653,56.24,8470.0],["2009-11-27",54.2541,56.3149,54.2541,55.4906,7980.0],["2009-11-30",55.2658,56.2025,52.7179,54.7412,16210.0],["2009-12-01",55.2658,56.6896,55.1534,56.3898,16620.0],["2009-12-02",56.5772,58.1883,56.0901,56.5772,12500.0],["2009-12-03",56.6521,57.6638,55.603,55.9027,7520.0],["2009-12-04",57.2891,59.2,55.5281,58.2258,15460.0],["2009-12-07",58.0384,58.9751,56.9144,57.1392,10500.0],["2009-12-08",56.5022,58.001,56.3524,56.6146,16230.0],["2009-12-09",56.8394,57.4015,55.041,55.8278,15700.0],["2009-12-10",56.24,57.2516,54.1043,54.3666,21840.0],["2009-12-11",54.5914,55.7154,54.3291,55.603,9240.0],["2009-12-14",56.0526,56.5022,54.0293,56.3149,21720.0],["2009-12-15",56.3149,57.1392,55.2658,55.3033,18780.0],["2009-12-16",55.8653,56.0526,54.3291,55.3782,17330.0],["2009-12-17",54.8162,55.3782,53.842,54.3666,7270.0],["2009-12-18",54.7787,55.5655,54.5913,55.5655,29940.0],["2009-12-21",55.6779,56.7271,55.1909,56.3524,11510.0],["2009-12-22",56.2774,58.001,55.8653,57.4389,11230.0],["2009-12-23",57.6638,62.0101,57.6638,61.7478,24760.0],["2009-12-24",61.8602,62.16,61.2607,62.0476,3750.0],["2009-12-28",62.1974,62.2723,61.4855,61.8977,7740.0],["2009-12-29",62.1974,63.0217,61.6354,62.9468,7310.0],["2009-12-30",62.8719,63.6962,61.5979,63.284,11480.0],["2009-12-31",63.4339,63.921,62.0476,62.085,9330.0],["2010-01-04",62.9468,63.5837,62.4222,63.5837,10880.0],["2010-01-05",63.3215,66.244,63.284,65.045,34340.0],["2010-01-06",65.1574,67.0683,64.2957,64.5205,25760.0],["2010-01-07",64.408,64.408,62.3847,64.0708,12440.0],["2010-01-08",63.6961,65.0825,63.6961,64.408,9410.0],["2010-01-11",64.7078,64.9326,62.7594,63.3589,12960.0],["2010-01-12",62.722,63.8835,61.2982,61.8227,23900.0],["2010-01-13",62.2349,63.9584,61.7478,63.6212,8810.0],["2010-01-14",63.4713,64.2956,62.9842,63.5837,6180.0],["2010-01-15",63.8086,63.8086,60.5113,61.6729,13160.0],["2010-01-19",61.8602,64.1083,60.6987,63.6587,8890.0],["2010-01-20",63.0217,63.6587,59.687,59.687,20290.0],["2010-01-21",59.9493,60.1741,57.0643,58.0384,16530.0],["2010-01-22",57.8511,59.2749,57.6263,58.6754,11780.0],["2010-01-25",58.9751,59.3873,57.7387,57.7761,19680.0],["2010-01-26",57.7762,58.6005,56.0901,56.24,22560.0],["2010-01-27",56.1275,58.0384,55.9777,57.4764,11580.0],["2010-01-28",57.7387,58.1883,55.9402,57.926,11770.0],["2010-01-29",58.2258,58.2258,55.8653,56.1276,15860.0],["2010-02-01",56.2025,58.3007,56.0526,57.364,14460.0],["2010-02-02",57.5888,57.5888,56.6146,57.2141,14950.0],["2010-02-03",57.1392,57.7012,56.0151,57.2891,8880.0],["2010-02-04",56.7271,56.7271,53.205,53.3174,18710.0],["2010-02-05",53.5048,58.0384,53.5048,57.6638,32730.0],["2010-02-08",57.7761,59.7994,57.7761,57.926,15250.0],["2010-02-09",58.4506,59.4248,58.001,59.2,17150.0],["2010-02-10",58.7878,58.8253,57.2141,57.5139,11670.0],["2010-02-11",57.1767,58.4131,56.6521,58.1134,7970.0],["2010-02-12",57.4015,58.9377,56.9519,58.9377,9940.0],["2010-02-16",58.9751,60.8111,58.3382,60.7736,10330.0],["2010-02-17",61.0359,61.0359,59.3873,59.7995,11270.0],["2010-02-18",59.9119,61.523,59.6871,61.4106,8740.0],["2010-02-19",61.4481,62.647,60.961,61.7853,10430.0],["2010-02-22",61.8227,61.9351,60.3615,60.5488,7250.0],["2010-02-23",60.2865,61.1109,59.5372,61.0734,11730.0],["2010-02-24",61.0734,62.16,61.0734,61.8227,9280.0],["2010-02-25",60.9609,62.0475,60.7361,61.2607,9860.0],["2010-02-26",61.1108,61.3356,60.0242,60.2865,10140.0],["2010-03-01",60.7736,60.961,59.6121,60.1741,14840.0],["2010-03-02",60.2865,60.6987,59.762,59.9493,17880.0],["2010-03-03",60.2491,60.4364,58.9751,59.0875,10460.0],["2010-03-04",59.0876,60.2116,58.6005,59.9493,6930.0],["2010-03-05",60.0617,60.7736,59.4997,60.4364,21810.0],["2010-03-08",60.2491,62.5721,59.8369,61.2982,18890.0],["2010-03-09",61.448,65.7569,61.448,64.6703,28860.0],["2010-03-10",64.2956,65.8693,64.2956,64.9701,25150.0],["2010-03-11",64.408,64.9326,63.5088,64.8202,17690.0],["2010-03-12",64.7453,66.244,64.5579,65.5321,31600.0],["2010-03-15",65.5696,66.1316,64.3331,65.6071,18150.0],["2010-03-16",66.0986,67.4221,65.7961,67.3465,42060.0],["2010-03-17",67.2708,68.2162,66.1742,68.0271,12070.0],["2010-03-18",67.8381,68.67,67.3087,67.4221,18940.0],["2010-03-19",67.8759,68.4053,67.233,67.8759,21320.0],["2010-03-22",67.5733,69.7287,66.4767,69.5775,12290.0],["2010-03-23",69.8044,70.7119,69.275,70.5606,16050.0],["2010-03-24",70.0691,70.8631,68.1027,68.3674,13020.0],["2010-03-25",68.8968,69.8422,67.9137,68.1784,11460.0],["2010-03-26",68.6321,69.9556,68.1028,69.3884,11920.0],["2010-03-29",69.7666,70.3338,66.7793,67.3843,17250.0],["2010-03-30",67.6868,67.9137,66.023,67.0439,12870.0],["2010-03-31",66.5902,67.4977,65.2667,65.2667,15010.0],["2010-04-01",65.5692,66.7793,65.5314,66.7793,19700.0],["2010-04-05",67.9137,69.8044,67.1196,69.7666,21150.0],["2010-04-06",69.1615,71.3925,69.1237,70.9388,14450.0],["2010-04-07",70.6363,71.1279,69.3884,70.6363,22910.0],["2010-04-08",70.1825,71.6194,70.1825,70.901,16090.0],["2010-04-09",70.7119,71.2791,69.5019,70.3338,14720.0],["2010-04-12",70.5606,71.1279,70.4094,70.7119,17800.0],["2010-04-13",70.3338,70.901,69.3884,70.7119,9410.0],["2010-04-14",71.2791,71.4682,69.9178,71.4682,13720.0],["2010-04-15",71.2035,71.6573,70.3338,71.1279,10780.0],["2010-04-16",71.1279,71.2791,69.9556,70.4472,12070.0],["2010-04-19",69.8044,72.4513,69.8044,72.0732,64840.0],["2010-04-20",72.1867,73.1698,71.3926,72.8295,17830.0],["2010-04-21",72.8295,73.9261,72.5648,73.737,16090.0],["2010-04-22",72.7917,74.4555,72.7917,73.9639,29670.0],["2010-04-23",74.2286,76.3084,73.6992,75.8924,29290.0],["2010-04-26",75.7411,76.4974,75.1739,75.363,29220.0],["2010-04-27",74.8336,75.1361,71.8463,72.9051,46170.0],["2010-04-28",73.132,73.6992,72.3379,72.7161,29060.0],["2010-04-29",73.0564,74.3421,72.7161,73.4723,23930.0],["2010-04-30",73.6992,74.153,71.9219,71.9976,33350.0],["2010-05-03",72.5648,74.6446,71.6951,74.6068,12470.0],["2010-05-04",73.5101,73.6236,70.6741,71.2791,22260.0],["2010-05-05",70.7119,71.3547,69.5775,70.5228,16110.0],["2010-05-06",70.1825,70.6741,62.3172,67.6868,27060.0],["2010-05-07",67.6868,69.275,65.5314,67.0818,25320.0],["2010-05-10",70.2203,70.2203,65.9852,69.0103,37200.0],["2010-05-11",68.3296,70.5229,67.1952,69.2372,14770.0],["2010-05-12",69.6153,73.2833,69.0481,72.9429,20500.0],["2010-05-13",72.3757,74.1151,71.1279,71.9219,18660.0],["2010-05-14",70.5985,72.8673,69.9178,70.8632,11380.0],["2010-05-17",71.4304,73.5479,70.1447,71.5438,9700.0],["2010-05-18",72.88,72.9564,69.7113,70.3985,12880.0],["2010-05-19",69.9786,70.6657,69.0241,70.284,15020.0],["2010-05-20",68.4133,68.6805,65.9699,65.9699,23240.0],["2010-05-21",65.2828,68.3752,64.9774,67.4589,20200.0],["2010-05-24",67.6116,68.4515,65.6264,65.9318,10230.0],["2010-05-25",64.1374,66.4662,63.2212,66.0463,16760.0],["2010-05-26",66.3899,67.8406,66.1609,66.619,54980.0],["2010-05-27",68.2988,68.2988,65.9318,66.7717,37760.0],["2010-05-28",66.3517,67.4207,65.2828,66.7717,24880.0],["2010-06-01",65.8554,66.4663,64.8628,64.8628,26000.0],["2010-06-02",64.9774,67.917,64.5192,67.8406,35270.0],["2010-06-03",67.5352,69.215,67.5352,68.8333,20730.0],["2010-06-04",66.8481,67.8025,64.901,65.1301,27180.0],["2010-06-07",65.2828,65.7791,63.5266,63.5648,16160.0],["2010-06-08",63.7557,64.3283,62.4195,63.4502,18490.0],["2010-06-09",64.0229,64.7483,63.0685,63.3358,15680.0],["2010-06-10",64.5192,65.4736,63.2976,64.901,13460.0],["2010-06-11",63.9084,65.9318,63.7557,65.55,12190.0],["2010-06-14",66.3899,67.2298,65.2064,65.3973,10050.0],["2010-06-15",65.7791,67.5352,65.2828,67.3825,12830.0],["2010-06-16",66.6571,69.7877,66.6571,69.5204,15930.0],["2010-06-17",70.1313,70.8185,69.1005,69.4823,9530.0],["2010-06-18",70.0167,70.2076,68.4896,68.7951,33760.0],["2010-06-21",69.9785,70.8948,67.7261,67.8406,7400.0],["2010-06-22",68.2988,68.9859,66.0845,66.4281,14440.0],["2010-06-23",66.4281,68.2224,65.4736,67.7261,12870.0],["2010-06-24",67.0389,67.3825,65.55,65.5882,9610.0],["2010-06-25",65.7409,66.3517,64.5956,64.9392,194570.0],["2010-06-28",65.4355,66.6571,64.6719,65.9699,30600.0],["2010-06-29",64.7865,65.0919,63.8321,64.4811,23480.0],["2010-06-30",64.6719,65.7409,63.5266,63.603,16420.0],["2010-07-01",64.0229,66.5426,63.183,66.3136,26880.0],["2010-07-02",67.0389,68.9859,66.0081,67.1916,34730.0],["2010-07-06",68.2224,69.2532,65.1683,65.4737,20920.0],["2010-07-07",65.8936,68.146,65.55,68.0315,22280.0],["2010-07-08",68.8332,69.4822,67.2298,68.0315,17040.0],["2010-07-09",68.1079,68.6424,67.1153,68.566,11750.0],["2010-07-12",68.5278,69.0623,67.8025,67.9934,11930.0],["2010-07-13",68.7569,69.7495,67.8406,69.215,22170.0],["2010-07-14",68.7569,69.8259,68.7187,69.7113,15550.0],["2010-07-15",69.5968,69.5968,67.9934,68.8714,11200.0],["2010-07-16",68.1842,68.3751,65.55,65.9699,17480.0],["2010-07-19",66.199,66.5426,65.0537,66.3136,18860.0],["2010-07-20",65.2828,67.7643,64.4811,67.6498,17100.0],["2010-07-21",67.8406,68.2224,65.7409,65.7791,11420.0],["2010-07-22",66.4663,69.1768,66.4663,69.0623,11940.0],["2010-07-23",68.566,69.7877,67.9934,69.4059,16960.0],["2010-07-26",69.7877,71.582,69.1005,70.6276,18630.0],["2010-07-27",71.3148,71.7347,68.566,69.0623,14860.0],["2010-07-28",68.7187,69.1768,67.268,67.8788,20460.0],["2010-07-29",68.2224,69.5968,67.1916,68.4896,21680.0],["2010-07-30",67.7643,69.864,67.7643,68.4896,13260.0],["2010-08-02",69.5204,69.9404,67.9933,68.9096,20350.0],["2010-08-03",68.4133,69.1005,67.917,68.3751,18670.0],["2010-08-04",71.6965,72.4983,68.0697,69.1768,37870.0],["2010-08-05",68.6424,69.6731,68.566,68.7187,12030.0],["2010-08-06",67.9933,69.2532,67.1534,68.9859,12550.0],["2010-08-09",63.1449,67.0389,63.1449,66.6572,20910.0],["2010-08-10",65.8173,66.2754,64.5192,64.6338,30300.0],["2010-08-11",63.832,64.901,63.183,64.0611,40760.0],["2010-08-12",62.7249,63.4885,61.7323,62.6486,32650.0],["2010-08-13",60.5106,61.1597,60.1289,61.1215,495540.0],["2010-08-16",60.7015,61.1596,60.167,61.0833,72010.0],["2010-08-17",61.7783,63.6317,61.7783,62.7822,82500.0],["2010-08-18",62.5505,63.6703,61.7783,62.1644,46120.0],["2010-08-19",62.1644,62.2417,61.1991,61.508,41100.0],["2010-08-20",61.7783,62.3188,61.006,62.2416,29110.0],["2010-08-23",62.6278,62.8208,61.7011,61.7783,24220.0],["2010-08-24",61.3922,62.203,60.6199,61.4308,28060.0],["2010-08-25",61.0833,62.7436,61.0447,62.6278,33760.0],["2010-08-26",62.7436,64.288,62.5891,63.7475,48670.0],["2010-08-27",64.4425,64.4425,61.7397,63.9792,39460.0],["2010-08-30",63.5158,63.5158,61.0833,61.3922,51200.0],["2010-08-31",61.1605,61.8555,61.0833,61.3536,40250.0],["2010-09-01",62.3189,64.1336,61.8555,64.095,49120.0],["2010-09-02",63.7861,65.8711,63.5931,65.8711,43200.0],["2010-09-03",66.5661,67.4928,64.79,67.1839,24780.0],["2010-09-07",66.7592,66.7592,64.9831,65.2533,19710.0],["2010-09-08",65.2147,66.2572,64.5583,65.7553,24580.0],["2010-09-09",66.7206,66.7206,65.292,65.5237,23020.0],["2010-09-10",65.5236,66.2186,64.1336,65.3306,13920.0],["2010-09-13",65.7553,66.7978,65.0603,65.2533,23850.0],["2010-09-14",64.8286,67.4928,64.6356,65.8711,40690.0],["2010-09-15",65.4078,67.4542,65.2533,66.7592,27650.0],["2010-09-16",65.2533,66.7592,64.7514,66.5661,20970.0],["2010-09-17",67.3384,67.3384,65.5236,67.1067,24470.0],["2010-09-20",67.1839,68.4195,66.4503,68.2264,15610.0],["2010-09-21",68.1492,68.5353,66.9522,67.2997,14490.0],["2010-09-22",67.0681,67.7244,66.2572,67.6858,14980.0],["2010-09-23",67.0294,68.9214,66.7205,67.4928,23910.0],["2010-09-24",68.5353,69.3075,68.1492,68.8056,18690.0],["2010-09-27",68.8828,69.655,68.0334,69.5006,19530.0],["2010-09-28",69.5006,69.6164,68.4581,69.3847,39270.0],["2010-09-29",69.3848,71.3153,68.96,70.6203,57230.0],["2010-09-30",70.9678,70.9678,67.8017,69.1145,121270.0],["2010-10-01",69.3075,70.0026,68.265,69.5006,22320.0],["2010-10-04",69.1145,69.3848,67.57,68.0334,20920.0],["2010-10-05",68.8442,70.0411,68.1492,69.8481,30650.0],["2010-10-06",69.6164,69.6936,68.1878,69.3847,21640.0],["2010-10-07",69.9253,70.0798,68.5739,69.1145,11660.0],["2010-10-08",69.0759,70.1184,68.9214,69.8095,19420.0],["2010-10-11",69.5392,70.2728,68.96,69.6164,12300.0],["2010-10-12",69.2303,70.5045,68.6125,70.1184,17600.0],["2010-10-13",70.157,71.2767,69.2303,71.0064,23250.0],["2010-10-14",70.7362,71.1995,70.0412,70.6589,24390.0],["2010-10-15",71.4312,71.4312,70.2728,71.3153,20710.0],["2010-10-18",71.4311,71.4311,70.7361,71.1995,10690.0],["2010-10-19",70.157,71.2767,69.462,70.5431,23340.0],["2010-10-20",71.1223,72.0489,70.5817,70.9292,24200.0],["2010-10-21",71.547,72.0489,69.3075,70.6975,19750.0],["2010-10-22",71.0837,72.5123,70.3114,72.4737,12550.0],["2010-10-25",72.5895,74.0953,72.2034,73.3231,15470.0],["2010-10-26",72.8212,73.2459,71.7787,71.9717,14830.0],["2010-10-27",71.6242,72.1262,70.3501,71.4312,19520.0],["2010-10-28",71.9331,74.2498,71.9331,73.4776,23390.0],["2010-10-29",74.2884,74.4043,71.354,71.4312,26680.0],["2010-11-01",71.9717,72.5895,70.3887,71.6628,22170.0],["2010-11-02",72.7053,73.2845,71.1609,71.9717,26250.0],["2010-11-03",72.242,72.242,69.5778,71.4698,16960.0],["2010-11-04",72.6667,74.0954,72.0876,74.0181,37700.0],["2010-11-05",75.1379,75.1765,72.1262,72.4737,41260.0],["2010-11-08",71.9331,72.937,71.3153,72.8212,21060.0],["2010-11-09",73.1301,73.8637,72.2806,72.5509,20730.0],["2010-11-10",72.8984,73.8251,71.6628,73.7092,21290.0],["2010-11-11",72.7053,74.1726,72.3964,73.5548,14300.0],["2010-11-12",72.8212,73.8637,72.3579,72.8212,17560.0],["2010-11-15",73.1687,73.7478,73.0142,73.13,11100.0],["2010-11-16",72.8179,73.8325,71.9984,73.6374,31340.0],["2010-11-17",73.6374,74.3788,72.8569,74.1447,20830.0],["2010-11-18",74.5739,75.5105,74.4178,74.8471,34810.0],["2010-11-19",74.8471,74.9251,74.0276,74.5739,19750.0],["2010-11-22",74.1056,74.2227,72.5447,73.6764,22380.0],["2010-11-23",72.8569,73.052,71.7252,72.1545,15310.0],["2010-11-24",72.5447,73.5203,72.0764,72.7398,24580.0],["2010-11-26",72.1545,73.6764,71.9984,72.9349,4340.0],["2010-11-29",72.3886,72.8959,71.2959,71.8423,19060.0],["2010-11-30",70.9838,73.4813,70.8277,72.8179,28620.0],["2010-12-01",74.4179,75.9007,73.4032,74.7691,28290.0],["2010-12-02",74.5739,74.9642,74.0666,74.4959,23320.0],["2010-12-03",74.1837,74.613,73.7154,74.1447,21780.0],["2010-12-06",73.7935,75.7837,73.4423,75.2764,18130.0],["2010-12-07",75.7056,76.9153,74.5739,74.73,31380.0],["2010-12-08",75.0422,75.0422,73.7544,74.1056,15940.0],["2010-12-09",74.7691,76.8373,74.1837,76.4471,17770.0],["2010-12-10",75.9398,77.969,74.4569,77.3056,28840.0],["2010-12-13",77.4227,77.6958,76.5251,76.7593,10350.0],["2010-12-14",77.1495,77.2666,76.4861,77.1495,12720.0],["2010-12-15",76.8373,78.008,76.2519,76.6031,22410.0],["2010-12-16",77.0714,77.0714,75.6666,76.0958,17260.0],["2010-12-17",76.0959,77.1105,75.1983,76.5642,32830.0],["2010-12-20",76.7202,77.93,76.4081,77.6178,13550.0],["2010-12-21",77.7739,78.2031,77.5397,78.0861,17000.0],["2010-12-22",78.3202,78.3202,76.33,77.3836,13440.0],["2010-12-23",77.6958,77.6958,76.5251,77.1495,6130.0],["2010-12-27",76.7593,76.7593,75.8617,76.5251,7010.0],["2010-12-28",76.369,77.0715,75.2373,76.9154,10320.0],["2010-12-29",77.2275,77.8519,77.1885,77.6178,4630.0],["2010-12-30",77.3446,78.5543,77.0324,77.93,5410.0],["2010-12-31",78.008,79.1397,77.1885,77.6958,11200.0],["2011-01-03",77.8519,78.0861,76.213,76.4861,19100.0],["2011-01-04",76.8373,76.9154,73.9886,75.2764,24320.0],["2011-01-05",75.1593,76.0178,73.9496,75.7837,18350.0],["2011-01-06",75.6276,75.6666,72.3496,72.5447,24340.0],["2011-01-07",72.3106,72.8959,69.696,71.0228,30250.0],["2011-01-10",70.5545,71.4521,68.7594,71.1399,23740.0],["2011-01-11",71.413,72.7398,70.8667,72.1935,25360.0],["2011-01-12",72.4276,72.5447,71.335,71.8423,17380.0],["2011-01-13",71.6862,72.1545,71.296,71.6862,15300.0],["2011-01-14",71.4911,72.5057,71.4521,72.1545,18880.0],["2011-01-18",71.7252,72.1935,69.9692,70.2423,32760.0],["2011-01-19",70.0082,70.2033,68.5253,69.1107,27770.0],["2011-01-20",69.1106,70.5155,68.6033,68.6033,25230.0],["2011-01-21",69.0326,70.5545,68.6033,70.0082,30400.0],["2011-01-24",70.1253,70.8277,70.0082,70.2033,17840.0],["2011-01-25",69.696,70.9447,69.0326,70.5545,18510.0],["2011-01-26",70.6326,71.6082,69.9302,71.1009,28580.0],["2011-01-27",71.1399,71.2179,69.9691,70.1252,18620.0],["2011-01-28",69.8521,70.7106,67.1985,68.1351,24310.0],["2011-01-31",68.4472,69.8131,67.0814,68.8375,22630.0],["2011-02-01",69.0326,71.257,68.8765,70.6326,13500.0],["2011-02-02",70.5545,71.5301,69.8911,71.296,14820.0],["2011-02-03",71.335,72.6228,70.7106,71.8813,12860.0],["2011-02-04",71.7252,72.0764,70.2814,71.335,10980.0],["2011-02-07",71.5691,73.4813,71.413,73.013,15100.0],["2011-02-08",72.7398,73.1301,72.0374,73.1301,9840.0],["2011-02-09",72.7008,73.052,71.9203,72.3886,8950.0],["2011-02-10",71.9594,73.1691,71.9594,72.5057,25500.0],["2011-02-11",72.0764,72.1935,71.335,71.9593,29430.0],["2011-02-14",71.6082,73.1301,71.5301,72.5447,10200.0],["2011-02-15",72.2715,72.4276,71.8033,71.9203,7000.0],["2011-02-16",72.4277,74.2227,71.7252,73.7545,136170.0],["2011-02-17",73.8715,73.9105,72.1154,73.1691,25530.0],["2011-02-18",73.5593,74.3788,72.3496,74.1447,45930.0],["2011-02-22",73.3252,74.2618,71.296,71.8813,25140.0],["2011-02-23",71.6081,73.1691,69.8131,70.0082,18730.0],["2011-02-24",69.774,73.9495,68.9155,72.4276,61780.0],["2011-02-25",72.3886,74.1447,72.3106,73.4813,46780.0],["2011-02-28",74.1447,74.1447,72.8959,73.7154,23080.0],["2011-03-01",74.1447,74.4179,71.8423,73.0911,21810.0],["2011-03-02",72.8179,74.0276,71.9594,72.4667,19110.0],["2011-03-03",73.3252,74.2617,73.052,74.1056,15230.0],["2011-03-04",74.0276,74.0666,72.5837,73.1301,10430.0],["2011-03-07",73.4813,73.4813,70.0862,71.1789,19010.0],["2011-03-08",71.2183,72.7966,70.4292,71.6918,15000.0],["2011-03-09",71.6918,72.8755,71.1789,71.8497,8110.0],["2011-03-10",70.9421,72.6782,69.9163,70.8632,24190.0],["2011-03-11",70.8238,71.1,69.8374,70.6265,14850.0],["2011-03-14",69.8769,70.232,68.2197,68.7721,12140.0],["2011-03-15",67.1149,68.0618,65.8918,67.9829,16890.0],["2011-03-16",67.7462,69.2061,67.0754,68.0224,24510.0],["2011-03-17",69.1271,69.1271,67.3911,67.6278,15280.0],["2011-03-18",68.0619,68.2197,66.9176,68.1013,60870.0],["2011-03-21",68.6537,70.0347,68.1013,69.0088,16110.0],["2011-03-22",69.2061,69.2061,65.655,65.6945,34730.0],["2011-03-23",65.5761,67.9829,63.9979,67.8251,61000.0],["2011-03-24",67.9829,68.7721,67.7462,68.3381,19500.0],["2011-03-25",68.7326,70.4687,68.338,69.2455,12150.0],["2011-03-28",69.4428,69.4428,67.47,67.6278,10150.0],["2011-03-29",67.5095,69.0483,66.8387,69.0483,12980.0],["2011-03-30",69.2061,70.4292,69.0088,70.3109,13470.0],["2011-03-31",70.3108,73.8224,70.2714,73.6646,81460.0],["2011-04-01",73.9803,74.6116,73.1517,74.0592,96650.0],["2011-04-04",74.3354,74.9667,72.9939,73.7435,47980.0],["2011-04-05",73.3884,74.4932,71.6524,73.3884,30350.0],["2011-04-06",73.5857,73.783,72.0075,72.5598,84960.0],["2011-04-07",72.8755,73.2306,71.8497,72.5993,44230.0],["2011-04-08",73.2306,73.2306,71.7313,72.0469,24080.0],["2011-04-11",72.0075,72.3231,71.4156,71.9286,47690.0],["2011-04-12",71.4156,71.4156,69.2455,70.4292,43200.0],["2011-04-13",70.9027,70.9027,69.4034,70.1925,32360.0],["2011-04-14",69.9558,69.9558,68.7326,69.285,10710.0],["2011-04-15",68.9299,68.9299,67.9435,68.2591,28200.0],["2011-04-18",67.3911,68.1013,66.8782,67.8646,40030.0],["2011-04-19",68.1408,68.338,66.4047,67.0754,45460.0],["2011-04-20",68.1408,68.3775,66.2074,68.2986,96440.0],["2011-04-21",68.9694,68.9694,67.7068,68.5353,8670.0],["2011-04-25",68.2591,68.417,67.3122,67.4305,10410.0],["2011-04-26",67.7857,68.5748,66.8782,67.3516,49090.0],["2011-04-27",67.3911,68.7721,66.8387,68.6932,19190.0],["2011-04-28",68.7721,69.9163,68.7326,69.3245,40160.0],["2011-04-29",69.6401,70.3109,68.7721,68.8115,32600.0],["2011-05-02",68.9693,69.9952,68.2591,68.2591,17940.0],["2011-05-03",68.2197,68.6537,67.6673,68.2197,16520.0],["2011-05-04",68.4564,70.1136,68.2986,69.4034,24200.0],["2011-05-05",68.9693,69.3244,67.5095,67.8251,30470.0],["2011-05-06",67.7068,70.9422,65.3394,66.2469,62390.0],["2011-05-09",66.2864,66.4836,65.221,65.8523,36070.0],["2011-05-10",66.3652,67.8646,66.3652,66.602,23530.0],["2011-05-11",66.5625,66.5625,64.9843,65.8129,14460.0],["2011-05-12",65.7339,66.4836,65.1816,66.2863,11960.0],["2011-05-13",66.3258,66.3258,64.9054,65.221,10900.0],["2011-05-16",65.0237,65.0237,64.4319,64.5503,40430.0],["2011-05-17",64.4304,64.6302,63.5916,64.1508,68370.0],["2011-05-18",64.5503,67.1067,64.1508,66.7872,26440.0],["2011-05-19",67.2665,68.0254,66.4277,67.9455,24300.0],["2011-05-20",67.4662,69.7431,66.9869,69.7031,38410.0],["2011-05-23",68.9442,70.1025,68.7844,69.8629,43380.0],["2011-05-24",69.6631,71.8601,68.4249,71.7003,52530.0],["2011-05-25",71.221,72.6989,71.221,71.94,46790.0],["2011-05-26",71.6604,74.057,71.1411,71.9,29110.0],["2011-05-27",72.2995,72.5391,71.7802,72.1796,10550.0],["2011-05-31",73.0984,73.0984,70.3422,71.1411,46240.0],["2011-06-01",70.9014,71.6204,69.8229,70.6218,42500.0],["2011-06-02",70.3422,70.9813,69.4634,69.9028,26680.0],["2011-06-03",69.024,70.9014,68.1852,70.7416,32990.0],["2011-06-06",70.5819,70.5819,67.5461,67.626,27060.0],["2011-06-07",68.0254,68.4648,66.6673,66.907,41360.0],["2011-06-08",66.6274,66.9469,65.9883,66.0682,17390.0],["2011-06-09",66.4676,66.4676,64.4304,65.9483,45960.0],["2011-06-10",65.429,65.8285,63.8712,64.71,34470.0],["2011-06-13",64.9896,65.1095,63.7913,64.4304,13840.0],["2011-06-14",65.2693,66.2279,64.2707,65.7087,16660.0],["2011-06-15",65.3092,65.9483,64.6302,65.1894,16390.0],["2011-06-16",65.3092,68.0254,65.3092,66.9469,20730.0],["2011-06-17",67.2265,67.8656,65.1894,65.3491,32150.0],["2011-06-20",65.0696,65.5489,64.7101,64.9497,27540.0],["2011-06-21",65.2293,66.6673,65.1095,66.6673,20990.0],["2011-06-22",66.0681,66.2279,64.71,64.71,11270.0],["2011-06-23",64.1908,65.3092,63.6315,65.1894,18100.0],["2011-06-24",65.1894,66.0282,63.991,64.4304,33600.0],["2011-06-27",64.2307,65.5489,64.1907,65.0296,21010.0],["2011-06-28",65.3092,66.3877,65.1095,66.1081,24370.0],["2011-06-29",66.3078,66.6274,65.6288,66.1481,43910.0],["2011-06-30",66.4676,67.7458,65.9483,67.5461,29200.0],["2011-07-01",67.626,67.9056,66.1081,67.586,30550.0],["2011-07-05",67.586,67.586,65.2293,65.9483,29380.0],["2011-07-06",65.8285,66.3078,65.2293,65.9883,30130.0],["2011-07-07",66.2279,66.3078,65.5089,65.9084,18600.0],["2011-07-08",64.9497,65.6687,64.6302,64.9497,32890.0],["2011-07-11",64.2307,64.8698,63.7514,63.991,28990.0],["2011-07-12",63.9511,64.7101,63.7114,63.7913,46730.0],["2011-07-13",64.031,65.2293,62.8726,63.1522,24130.0],["2011-07-14",63.1522,64.0709,60.7156,60.7555,52630.0],["2011-07-15",60.7955,61.155,59.8368,60.2363,43020.0],["2011-07-18",59.9567,60.1564,58.8782,59.9966,49840.0],["2011-07-19",60.5958,63.1522,59.3974,60.9553,34150.0],["2011-07-20",60.8754,62.3134,60.5159,61.2349,55860.0],["2011-07-21",61.4346,61.834,60.6357,61.0751,46360.0],["2011-07-22",61.3148,61.6343,60.4759,60.9153,28200.0],["2011-07-25",59.9167,60.8354,59.7569,60.3561,33960.0],["2011-07-26",60.396,61.0351,59.8767,60.3161,17700.0],["2011-07-27",60.2762,61.1949,59.0779,60.2762,40490.0],["2011-07-28",60.1963,61.6743,59.1578,59.4773,24570.0],["2011-07-29",59.0779,59.5173,58.1192,58.8382,31160.0],["2011-08-01",59.3974,59.9966,57.9994,59.0779,42490.0],["2011-08-02",58.7184,59.1178,56.9608,57.2404,51320.0],["2011-08-03",57.4002,58.1991,56.2817,57.6399,27080.0],["2011-08-04",57.0008,57.4402,54.4044,54.6441,43190.0],["2011-08-05",53.7653,56.2019,52.7267,53.925,81420.0],["2011-08-08",53.2859,53.8451,48.5725,48.5725,95230.0],["2011-08-09",49.5311,50.0904,44.7778,49.8906,121850.0],["2011-08-10",48.892,52.9664,47.5739,52.0477,179960.0],["2011-08-11",52.4471,54.1248,51.4884,52.527,134530.0],["2011-08-12",52.9264,55.4429,51.9278,55.363,41750.0],["2011-08-15",55.6427,57.7997,55.5628,57.7997,30400.0],["2011-08-16",57.7185,58.9353,56.8262,58.4486,50770.0],["2011-08-17",59.8277,61.369,58.4081,60.1928,68690.0],["2011-08-18",58.9759,59.6655,57.7996,58.1241,77140.0],["2011-08-19",57.3129,59.3815,56.6234,56.7451,45790.0],["2011-08-22",57.9213,58.7731,54.9604,55.9338,38340.0],["2011-08-23",56.1366,56.9073,54.8387,56.7856,31460.0],["2011-08-24",56.6234,57.1507,56.015,56.7451,28570.0],["2011-08-25",57.1507,57.2723,54.1897,54.3114,33160.0],["2011-08-26",53.9058,55.6905,52.8512,55.4471,38890.0],["2011-08-29",55.9339,58.4892,55.6499,58.4081,14930.0],["2011-08-30",57.9619,60.1928,56.9884,57.7997,27320.0],["2011-08-31",58.0024,58.3269,56.5017,57.4752,22800.0],["2011-09-01",57.3129,58.1647,56.2989,56.5422,39780.0],["2011-09-02",55.2848,56.2989,54.7576,55.6905,37490.0],["2011-09-06",54.2303,54.9198,53.2974,54.2303,28220.0],["2011-09-07",54.7576,56.2178,54.7576,56.2178,24400.0],["2011-09-08",55.7716,55.8122,53.5813,53.9463,24020.0],["2011-09-09",53.5002,53.5002,50.6203,51.4315,31100.0],["2011-09-12",50.6203,52.6484,50.6203,51.9588,33080.0],["2011-09-13",52.04,54.9198,51.7966,54.6359,68140.0],["2011-09-14",54.7981,57.5157,53.9463,56.7856,47170.0],["2011-09-15",57.3535,57.3535,55.9744,57.0696,32160.0],["2011-09-16",57.2724,57.6374,56.4206,56.9479,49440.0],["2011-09-19",56.1772,57.2318,56.1366,56.38,39940.0],["2011-09-20",56.6234,58.0836,56.4206,56.9073,45240.0],["2011-09-21",57.394,58.9354,56.9884,57.029,44390.0],["2011-09-22",56.5423,57.5157,55.731,56.7451,53600.0],["2011-09-23",56.5828,58.4486,56.5017,58.3269,26250.0],["2011-09-26",58.6109,59.341,56.9073,59.3004,32130.0],["2011-09-27",60.1522,61.8152,57.5969,61.0851,40230.0],["2011-09-28",61.1256,62.5453,58.3269,58.4486,28820.0],["2011-09-29",61.6935,61.6935,57.8808,59.9088,45550.0],["2011-09-30",59.3815,60.72,58.7731,58.8542,30470.0],["2011-10-03",58.3675,63.6404,55.731,55.9338,50480.0],["2011-10-04",55.5282,60.0711,54.8793,59.6249,63630.0],["2011-10-05",59.7871,60.8012,58.1647,58.6109,30630.0],["2011-10-06",58.5703,62.1802,58.1241,60.3144,44300.0],["2011-10-07",60.6795,60.6795,57.6374,58.692,25730.0],["2011-10-10",59.3815,62.7887,59.3815,62.667,24220.0],["2011-10-11",62.0586,63.032,61.1662,61.7341,42400.0],["2011-10-12",62.3019,62.3019,61.004,61.3285,48970.0],["2011-10-13",61.0851,62.667,59.3004,59.8277,33280.0],["2011-10-14",47.6594,50.4175,47.416,48.7139,411650.0],["2011-10-17",49.1601,49.3629,46.5642,47.4971,77480.0],["2011-10-18",47.7405,48.1055,45.7935,47.1321,70430.0],["2011-10-19",47.2132,47.9027,46.7264,47.1726,50370.0],["2011-10-20",47.0509,47.4971,45.5907,46.6048,41640.0],["2011-10-21",47.3754,47.4565,46.0369,46.7264,45930.0],["2011-10-24",46.767,47.6593,46.7264,47.3349,52580.0],["2011-10-25",47.1321,47.4565,46.8481,47.416,39170.0],["2011-10-26",47.9838,51.9588,47.7405,51.3504,66450.0],["2011-10-27",52.5673,52.6484,50.2958,50.742,81830.0],["2011-10-28",50.7015,52.3645,49.2413,49.4035,41180.0],["2011-10-31",48.9979,49.2412,47.5377,48.9573,139380.0],["2011-11-01",47.4971,48.1055,46.767,47.3349,51420.0],["2011-11-02",47.9027,48.8356,47.2132,48.3083,26850.0],["2011-11-03",48.7139,49.6469,47.6594,48.8356,40770.0],["2011-11-04",51.7966,54.2303,49.0384,53.7435,81120.0],["2011-11-07",53.7841,53.7841,51.5127,53.703,40350.0],["2011-11-08",54.1897,54.1897,52.6889,53.703,25600.0],["2011-11-09",52.6078,52.8512,50.7015,51.8372,53830.0],["2011-11-10",53.3379,54.0275,52.5673,53.9058,54590.0],["2011-11-11",54.1492,54.9604,53.4191,54.3925,59490.0],["2011-11-14",53.703,54.8387,53.054,54.4736,62560.0],["2011-11-15",54.1437,55.2571,52.9066,54.4736,36240.0],["2011-11-16",53.9376,55.1334,53.9376,54.3499,27350.0],["2011-11-17",54.4324,54.4324,52.7829,53.0716,31390.0],["2011-11-18",52.9479,53.1128,51.752,52.4943,21340.0],["2011-11-21",51.5458,51.5458,49.8551,49.9376,38070.0],["2011-11-22",49.8551,50.8448,49.7314,50.3088,20150.0],["2011-11-23",49.8964,55.9169,48.783,49.3603,25210.0],["2011-11-25",49.2778,50.185,49.1541,49.1541,12470.0],["2011-11-28",50.3912,51.6695,49.0716,51.6283,35250.0],["2011-11-29",52.4118,52.4943,50.9685,51.1335,21140.0],["2011-11-30",52.7829,53.9788,51.9994,53.7726,60030.0],["2011-12-01",53.5252,54.6798,53.1541,54.0613,21720.0],["2011-12-02",54.7211,55.4633,54.02,54.6798,13840.0],["2011-12-05",55.2571,56.453,54.1437,55.7932,24430.0],["2011-12-06",55.8344,55.8757,54.3087,54.4736,18660.0],["2011-12-07",54.4324,54.4324,52.7829,53.7314,23780.0],["2011-12-08",53.4427,53.8963,51.752,51.752,24100.0],["2011-12-09",51.9582,54.4736,51.9582,54.185,27510.0],["2011-12-12",53.484,53.8139,51.917,52.7005,32640.0],["2011-12-13",53.1541,53.5252,51.0922,51.3396,26460.0],["2011-12-14",50.9273,52.2056,49.2366,49.4015,41230.0],["2011-12-15",50.0201,50.5974,49.5252,49.8551,36550.0],["2011-12-16",50.2262,51.1334,49.7726,50.3499,35020.0],["2011-12-19",50.6799,50.8448,48.8242,48.8654,24900.0],["2011-12-20",49.7727,50.8448,49.7727,50.6799,44190.0],["2011-12-21",50.8448,51.051,49.8139,50.3912,23080.0],["2011-12-22",50.4737,52.453,50.4324,52.1644,19790.0],["2011-12-23",52.4118,53.1128,51.8757,53.0303,10330.0],["2011-12-27",52.9066,52.9479,51.6695,51.9582,24540.0],["2011-12-28",51.8757,51.8757,49.484,49.5665,34670.0],["2011-12-29",49.8551,50.0201,49.4015,49.6077,39480.0],["2011-12-30",49.4428,51.3809,49.2778,51.1335,58310.0],["2012-01-03",52.1232,52.7829,51.5046,51.917,25940.0],["2012-01-04",51.6283,51.752,51.0097,51.0097,10270.0],["2012-01-05",50.7211,51.3809,49.5665,51.2572,17960.0],["2012-01-06",51.2572,52.0407,50.5149,51.8757,15790.0],["2012-01-09",52.1232,53.1953,51.6695,53.1953,22470.0],["2012-01-10",53.7726,54.3087,53.6077,54.1025,22910.0],["2012-01-11",53.8139,53.9788,53.2778,53.8963,15150.0],["2012-01-12",53.8551,54.2262,53.2365,54.185,7290.0],["2012-01-13",53.5252,55.7107,53.5252,54.2262,22040.0],["2012-01-17",54.4736,55.0922,53.8963,53.9788,20440.0],["2012-01-18",54.0613,55.6695,53.6901,55.587,21520.0],["2012-01-19",55.6695,55.6695,54.8035,55.1334,26020.0],["2012-01-20",55.0922,59.0097,55.0922,58.886,27110.0],["2012-01-23",58.721,58.721,54.5973,55.5046,24190.0],["2012-01-24",55.2571,56.3705,54.6798,55.7932,18740.0],["2012-01-25",55.6695,56.3705,55.5046,56.1231,15210.0],["2012-01-26",56.2468,56.7004,55.752,56.0819,12090.0],["2012-01-27",55.9582,56.2056,55.3396,55.4633,20550.0],["2012-01-30",55.0509,55.5458,54.2675,55.2159,20970.0],["2012-01-31",55.2984,56.4942,54.8448,56.1643,25590.0],["2012-02-01",56.6179,59.3396,56.2468,58.3911,32600.0],["2012-02-02",58.5561,58.721,57.5252,57.7313,17970.0],["2012-02-03",58.7622,59.0921,57.6901,58.9684,38600.0],["2012-02-06",58.886,59.7932,58.4736,59.1746,27650.0],["2012-02-07",59.1746,59.8756,58.5148,59.3808,20830.0],["2012-02-08",59.5045,60.5766,58.8447,59.2571,14150.0],["2012-02-09",59.2159,59.2159,56.9066,57.1128,68780.0],["2012-02-10",56.5355,57.0715,56.2468,56.4942,19610.0],["2012-02-13",57.0303,57.7726,56.5355,57.7313,24510.0],["2012-02-14",57.5251,58.1437,57.1128,58.02,43390.0],["2012-02-15",61.8137,62.3498,59.6282,61.7313,50740.0],["2012-02-16",61.7725,62.8859,61.6488,62.1437,31300.0],["2012-02-17",62.4735,62.4735,60.9478,61.855,24160.0],["2012-02-21",61.8962,61.9787,60.7416,60.9066,17410.0],["2012-02-22",60.8241,60.8241,57.0715,60.4117,22590.0],["2012-02-23",60.3705,60.7004,59.5458,60.2468,22470.0],["2012-02-24",60.2055,62.8034,58.6385,59.9169,29080.0],["2012-02-27",59.6694,62.8034,59.5457,62.8034,29730.0],["2012-02-28",62.7622,67.4219,61.7725,66.4735,73270.0],["2012-02-29",66.3086,66.8859,65.6075,65.6075,54980.0],["2012-03-01",65.7312,66.3498,63.5045,63.5045,34450.0],["2012-03-02",63.3808,64.288,62.2261,63.0921,29440.0],["2012-03-05",62.8859,64.2879,62.5972,63.9168,24090.0],["2012-03-06",63.7077,64.2515,63.1639,63.8332,24260.0],["2012-03-07",64.0841,65.0881,63.373,64.4606,40440.0],["2012-03-08",64.5443,65.3809,64.377,64.7116,45110.0],["2012-03-09",64.4606,66.2593,64.2933,66.0502,34170.0],["2012-03-12",65.8829,66.4267,64.5861,64.8371,11450.0],["2012-03-13",65.2972,66.1757,64.9208,65.6737,46770.0],["2012-03-14",65.6319,66.0502,64.4188,64.7116,15060.0],["2012-03-15",64.5024,65.0044,63.8332,65.0044,28830.0],["2012-03-16",65.2554,65.2554,64.2096,64.4606,39270.0],["2012-03-19",64.5024,65.3809,63.8332,64.9207,41030.0],["2012-03-20",64.4606,64.7116,63.8332,64.4606,15990.0],["2012-03-21",64.4188,65.0462,63.7913,64.9207,24320.0],["2012-03-22",64.3351,65.0881,63.5822,64.6279,24570.0],["2012-03-23",64.6698,64.7116,63.5404,64.5443,13790.0],["2012-03-26",65.1299,65.2554,64.3351,64.6279,26300.0],["2012-03-27",64.5861,64.9626,63.6659,63.875,39100.0],["2012-03-28",63.8332,64.377,63.624,64.0423,40820.0],["2012-03-29",63.7077,64.3352,63.0384,63.8332,29880.0],["2012-03-30",64.377,65.2136,63.2057,64.0005,25320.0],["2012-04-02",64.1678,64.7534,63.4149,64.6698,32750.0],["2012-04-03",64.4606,64.8371,62.9965,63.1639,19630.0],["2012-04-04",62.5364,63.1221,61.6162,62.6619,22220.0],["2012-04-05",62.2017,62.7037,61.8253,62.0344,22330.0],["2012-04-09",61.0724,61.909,60.0266,60.3613,29530.0],["2012-04-10",60.4449,60.4867,58.1442,58.9808,31030.0],["2012-04-11",59.5246,61.3234,59.5246,60.2358,30600.0],["2012-04-12",60.4449,60.8214,59.2318,59.7756,23430.0],["2012-04-13",59.4828,60.9051,59.4828,60.6541,17190.0],["2012-04-16",60.8214,61.0305,59.4828,60.5704,11530.0],["2012-04-17",61.0724,62.0763,60.9887,61.3652,11430.0],["2012-04-18",60.7377,60.8632,59.2318,60.6541,18330.0],["2012-04-19",60.5285,61.1978,59.6501,60.1102,12440.0],["2012-04-20",60.9469,63.5403,60.6959,62.2854,22000.0],["2012-04-23",61.3652,62.0345,59.8175,59.8593,65760.0],["2012-04-24",60.0266,60.7796,59.5247,60.6541,23310.0],["2012-04-25",61.4488,61.5325,58.8972,58.9808,45100.0],["2012-04-26",58.9809,60.9469,58.9809,60.3613,25630.0],["2012-04-27",60.4867,61.2397,59.7338,60.9887,19800.0],["2012-04-30",60.8632,61.0724,59.692,59.7756,22870.0],["2012-05-01",59.6501,61.8671,59.6501,60.6122,17600.0],["2012-05-02",60.1521,62.1181,59.692,62.1181,23800.0],["2012-05-03",61.8253,61.8253,60.1939,60.9469,22740.0],["2012-05-04",60.0266,60.0266,56.722,57.475,98370.0],["2012-05-07",57.3076,58.0187,56.5128,57.0566,32050.0],["2012-05-08",54.254,55.5926,54.2122,55.1325,57480.0],["2012-05-09",54.6305,57.3495,54.5468,57.3076,45770.0],["2012-05-10",57.7678,58.939,56.8475,57.4331,43600.0],["2012-05-11",56.8893,57.8096,56.6384,57.475,23360.0],["2012-05-14",56.8057,57.6004,56.3037,57.5168,34790.0],["2012-05-15",57.3042,58.5795,57.1342,58.2395,28270.0],["2012-05-16",58.282,58.8346,57.4318,57.7293,21900.0],["2012-05-17",57.7718,58.4945,57.1342,58.0269,33830.0],["2012-05-18",57.9844,59.5148,57.7718,58.367,30100.0],["2012-05-21",58.4945,59.9399,57.8994,59.5148,31640.0],["2012-05-22",59.3872,59.5998,58.537,59.0897,35240.0],["2012-05-23",58.7921,59.2172,57.3042,58.8771,25610.0],["2012-05-24",58.8346,59.2597,57.6868,58.6646,16530.0],["2012-05-25",58.9196,59.2172,57.9844,59.0046,17300.0],["2012-05-29",59.5573,60.2375,58.9196,59.3022,15650.0],["2012-05-30",59.1322,59.3022,57.6868,58.1969,17380.0],["2012-05-31",58.452,58.452,56.6666,57.3467,40390.0],["2012-06-01",56.369,57.1767,55.3487,55.4338,23250.0],["2012-06-04",55.9439,56.624,55.0937,55.8163,19560.0],["2012-06-05",55.6888,56.7941,55.0086,56.2415,32740.0],["2012-06-06",56.7091,57.6018,56.5815,57.6018,25950.0],["2012-06-07",58.367,59.2172,57.8994,58.1544,18600.0],["2012-06-08",58.1969,59.0046,57.3467,58.7921,19970.0],["2012-06-11",59.5148,59.5148,57.7718,57.8143,16670.0],["2012-06-12",58.2395,58.4945,56.9642,57.3042,11730.0],["2012-06-13",57.4318,57.4318,55.2212,55.5188,24690.0],["2012-06-14",55.8164,57.5593,55.6463,57.3893,27800.0],["2012-06-15",57.5168,58.7496,56.7941,57.3893,36730.0],["2012-06-18",57.2617,59.0047,56.7941,58.8346,23150.0],["2012-06-19",59.2172,60.7051,58.6221,60.45,52370.0],["2012-06-20",60.6201,61.1727,60.195,60.4075,10170.0],["2012-06-21",60.5776,60.5776,58.5796,59.3022,18950.0],["2012-06-22",59.7273,60.45,59.1322,60.45,153580.0],["2012-06-25",59.6423,60.3225,57.8143,60.1949,20170.0],["2012-06-26",60.1949,60.535,59.0472,60.1524,23930.0],["2012-06-27",60.365,61.9804,59.8549,61.3427,17020.0],["2012-06-28",61.1302,61.5553,59.8549,61.5128,15560.0],["2012-06-29",62.7456,64.5735,62.363,64.4885,30350.0],["2012-07-02",64.9561,65.4663,63.6808,65.2537,30110.0],["2012-07-03",65.4237,66.444,64.4885,65.9764,17380.0],["2012-07-05",66.1039,66.1464,64.276,64.446,12880.0],["2012-07-06",63.8508,64.5735,63.3407,63.8083,11010.0],["2012-07-09",63.7658,64.0209,62.8731,63.8934,21780.0],["2012-07-10",64.1909,64.4885,63.0006,63.2982,39190.0],["2012-07-11",63.6808,63.9784,63.2132,63.8508,23440.0],["2012-07-12",63.7233,63.8509,62.8731,63.2132,18380.0],["2012-07-13",63.6383,65.5938,63.3832,65.1262,14740.0],["2012-07-16",65.2112,65.5513,64.446,64.8286,6980.0],["2012-07-17",64.531,66.2739,63.9358,66.1039,16090.0],["2012-07-18",66.2314,67.5918,65.6788,65.8488,17900.0],["2012-07-19",66.359,66.359,64.0209,64.361,12290.0],["2012-07-20",63.8508,64.0209,61.5128,61.6828,37440.0],["2012-07-23",60.9601,60.9601,59.7698,60.1949,26200.0],["2012-07-24",60.6201,61.1302,59.4723,59.8549,19140.0],["2012-07-25",60.365,60.7051,59.3022,59.5148,29450.0],["2012-07-26",60.535,61.0877,59.3873,60.45,24610.0],["2012-07-27",60.9176,62.618,60.4075,62.4905,15550.0],["2012-07-30",62.7456,63.2557,61.3852,61.4702,12090.0],["2012-07-31",61.5553,62.0654,59.9399,60.1099,23370.0],["2012-08-01",60.5775,61.3852,59.7698,59.8123,21170.0],["2012-08-02",59.7698,60.7051,58.9196,59.9399,37320.0],["2012-08-03",60.365,67.4642,59.3872,60.7901,30550.0],["2012-08-06",61.0026,61.7678,60.0674,60.5775,18200.0],["2012-08-07",61.1727,61.1727,60.2374,60.535,18070.0],["2012-08-08",60.5775,60.9601,59.5998,60.2374,20460.0],["2012-08-09",60.365,60.7051,59.5998,60.0249,12970.0],["2012-08-10",60.0674,61.0451,59.7273,60.9176,10330.0],["2012-08-13",60.6201,60.9176,59.5998,60.6626,9650.0],["2012-08-14",61.2239,61.4829,60.3603,61.008,18370.0],["2012-08-15",61.0943,61.267,60.533,61.0943,11920.0],["2012-08-16",61.0943,61.9579,60.8784,61.6988,12870.0],["2012-08-17",61.4397,62.7782,61.4397,62.6487,13050.0],["2012-08-20",62.3896,62.3896,61.3102,61.8715,9710.0],["2012-08-21",62.2169,63.3395,60.7489,60.8353,15750.0],["2012-08-22",60.9648,60.9648,60.1445,60.4467,10930.0],["2012-08-23",60.4467,60.4467,59.1082,59.1514,13230.0],["2012-08-24",58.8923,60.0149,58.5469,59.9717,20630.0],["2012-08-27",60.3603,61.1807,59.9286,60.9216,12270.0],["2012-08-28",60.7489,61.4829,60.2308,61.0511,9630.0],["2012-08-29",61.0943,62.4328,60.3172,62.3464,8270.0],["2012-08-30",62.2169,62.6487,61.6988,62.3464,18680.0],["2012-08-31",62.9509,62.9509,61.4829,62.6055,12280.0],["2012-09-04",62.476,63.944,61.8715,63.5122,26520.0],["2012-09-05",63.7281,65.4551,62.8646,65.3688,26840.0],["2012-09-06",65.4119,66.0164,64.5052,64.8938,28820.0],["2012-09-07",65.1529,66.9663,64.8506,66.8368,22510.0],["2012-09-10",66.8368,68.2184,66.1891,66.7072,14640.0],["2012-09-11",66.9231,67.2685,65.4983,66.7936,11500.0],["2012-09-12",66.9231,67.7866,66.2323,67.3549,18130.0],["2012-09-13",67.6139,70.4636,67.0958,69.5137,29760.0],["2012-09-14",69.9454,70.075,68.607,68.7365,26540.0],["2012-09-17",68.2184,68.2184,66.7072,67.2685,28470.0],["2012-09-18",67.0526,67.1822,65.6278,65.93,20910.0],["2012-09-19",65.8869,66.0596,65.0665,65.3256,17740.0],["2012-09-20",64.8075,65.671,64.5484,65.5847,27500.0],["2012-09-21",66.8368,68.8229,66.1891,68.7365,80720.0],["2012-09-24",68.3479,69.4273,67.2254,68.9524,28100.0],["2012-09-25",69.4705,70.334,68.0888,68.3479,31480.0],["2012-09-26",68.4775,70.0318,67.6139,69.8591,25500.0],["2012-09-27",70.4636,72.9246,69.2115,71.4566,55760.0],["2012-09-28",71.0249,71.2408,70.334,70.6795,33120.0],["2012-10-01",70.809,71.2839,69.6001,70.6795,18570.0],["2012-10-02",70.8521,70.8521,68.7365,70.075,15120.0],["2012-10-03",70.075,71.0248,68.8229,69.9454,17790.0],["2012-10-04",70.0318,70.6794,68.866,70.0318,12350.0],["2012-10-05",70.2045,72.3633,69.6864,70.809,19680.0],["2012-10-08",70.6363,70.9817,69.7728,70.2477,9400.0],["2012-10-09",70.2045,70.3772,68.5206,69.4705,13210.0],["2012-10-10",69.7296,70.7658,68.8229,70.3772,5800.0],["2012-10-11",70.6795,71.2839,69.1251,69.5137,27680.0],["2012-10-12",69.7727,70.4636,68.607,69.0819,16700.0],["2012-10-15",69.2546,69.7296,68.8229,68.8229,18030.0],["2012-10-16",69.1251,71.7589,68.2184,69.0387,14650.0],["2012-10-17",69.0819,69.9023,68.5638,68.9956,15670.0],["2012-10-18",69.0819,69.1683,68.4343,68.9524,17270.0],["2012-10-19",68.3911,68.6933,66.7072,67.3117,11340.0],["2012-10-22",67.0094,67.2685,66.4482,66.9231,11440.0],["2012-10-23",67.8298,69.0387,67.139,67.7435,38160.0],["2012-10-24",68.0025,68.132,66.8799,67.139,26270.0],["2012-10-25",67.7866,67.7866,65.8005,66.2323,12800.0],["2012-10-26",66.0596,67.1822,65.8437,66.6641,68220.0],["2012-10-31",66.7072,67.5707,65.8869,66.7504,33740.0],["2012-11-01",66.9663,68.1752,65.5847,66.2755,55110.0],["2012-11-02",65.6278,71.9316,58.6765,60.0581,189880.0],["2012-11-05",60.1876,60.4467,59.0651,59.6263,19430.0],["2012-11-06",59.9286,60.6626,59.7127,60.4035,35830.0],["2012-11-07",59.799,60.4467,59.1082,60.2308,46520.0],["2012-11-08",60.4467,60.6194,59.7559,59.9717,41480.0],["2012-11-09",59.6263,60.533,59.6263,60.3172,36820.0],["2012-11-12",60.3603,60.7921,59.7127,60.4898,42290.0],["2012-11-13",60.3144,61.0162,59.8319,60.1389,14140.0],["2012-11-14",60.2705,61.1478,57.7702,57.7702,26090.0],["2012-11-15",57.858,59.3494,57.3316,57.6386,16870.0],["2012-11-16",57.9018,59.9196,57.4632,58.2089,63710.0],["2012-11-19",59.4809,60.3144,57.6386,58.472,29960.0],["2012-11-20",58.4282,58.8668,57.7264,58.165,24730.0],["2012-11-21",58.1211,59.0423,57.2877,57.9896,28810.0],["2012-11-23",58.2966,59.0423,58.1212,58.2527,12600.0],["2012-11-26",58.1211,58.9107,58.1211,58.5598,20610.0],["2012-11-27",58.3843,60.2705,58.2966,58.7353,17250.0],["2012-11-28",58.5159,60.8408,58.165,60.753,30020.0],["2012-11-29",61.2794,62.6831,60.753,62.6392,67120.0],["2012-11-30",63.0779,63.0779,61.9374,62.727,24320.0],["2012-12-03",62.9902,64.1745,62.8147,64.1307,31960.0],["2012-12-04",63.9552,63.9552,62.2445,63.1657,29550.0],["2012-12-05",63.385,63.5604,62.5515,63.1657,19110.0],["2012-12-06",62.9463,63.8236,62.3322,63.6481,8790.0],["2012-12-07",64.0429,64.0429,62.1567,63.692,8300.0],["2012-12-10",63.6043,64.1306,63.2533,63.7797,12740.0],["2012-12-11",64.35,64.5693,63.6481,64.0429,16020.0],["2012-12-12",64.7448,64.7448,62.6392,63.4727,13490.0],["2012-12-13",63.3411,63.9113,61.5426,62.8147,20070.0],["2012-12-14",62.6392,62.9902,61.1478,61.3671,13280.0],["2012-12-17",61.5426,62.4199,61.411,62.2883,12500.0],["2012-12-18",62.4638,63.3849,61.9813,62.2444,22200.0],["2012-12-19",62.2883,63.1218,61.411,63.0779,15990.0],["2012-12-20",63.034,63.4288,62.5076,62.8147,14620.0],["2012-12-21",62.4638,63.2533,61.1917,63.2533,45990.0],["2012-12-24",63.1217,63.1217,60.9285,62.2444,7530.0],["2012-12-26",62.2883,62.7708,61.3672,61.5865,13180.0],["2012-12-27",61.6304,62.0251,60.7531,61.9813,8900.0],["2012-12-28",61.5426,62.2444,60.9285,61.3233,10150.0],["2012-12-31",61.1917,62.1567,60.2267,61.9813,21340.0],["2013-01-02",63.4288,66.8064,62.8147,66.631,38490.0],["2013-01-03",66.5432,68.0785,66.0168,67.7714,19700.0],["2013-01-04",68.1662,68.1662,67.2012,67.4644,9370.0],["2013-01-07",66.8941,67.8592,66.0607,67.8592,15050.0],["2013-01-08",67.9908,67.9908,65.4905,66.3239,25960.0],["2013-01-09",66.6309,66.938,66.0168,66.2362,20370.0],["2013-01-10",66.4555,66.5432,65.8852,66.2362,16800.0],["2013-01-11",66.4116,66.938,66.0168,66.1484,16150.0],["2013-01-14",65.7537,66.4116,65.5343,65.973,13580.0],["2013-01-15",65.4905,66.0607,65.1396,65.973,25450.0],["2013-01-16",65.6221,65.973,65.315,65.7537,14390.0],["2013-01-17",66.0607,66.5433,64.9202,65.5782,16680.0],["2013-01-18",65.4905,65.7098,64.1745,65.0079,14640.0],["2013-01-22",65.1834,65.6221,64.35,65.4466,18140.0],["2013-01-23",65.5782,65.7536,64.7448,65.0079,28570.0],["2013-01-24",65.1834,65.7098,64.7009,65.5782,19320.0],["2013-01-25",65.9291,65.973,65.2712,65.5782,11650.0],["2013-01-28",65.5344,66.0169,65.3589,65.7537,17370.0],["2013-01-29",65.7975,66.3239,65.4466,66.2362,11960.0],["2013-01-30",66.1046,66.4555,64.5693,65.315,16530.0],["2013-01-31",65.4027,67.2451,65.2711,67.0257,36320.0],["2013-02-01",67.5082,68.561,67.0257,67.8153,32550.0],["2013-02-04",67.5521,67.6837,66.8941,67.2012,16410.0],["2013-02-05",67.3328,67.6837,66.5871,66.7626,9610.0],["2013-02-06",66.3678,67.1135,65.3589,66.938,8590.0],["2013-02-07",67.1135,67.3328,66.1484,66.3239,8620.0],["2013-02-08",66.5432,68.5171,66.5432,68.0785,14080.0],["2013-02-11",67.9469,68.561,66.6748,67.4205,8340.0],["2013-02-12",67.5083,68.7365,67.4205,68.1662,8410.0],["2013-02-13",68.1662,68.4294,67.5521,68.0346,6480.0],["2013-02-14",67.8153,69.2629,67.8153,68.0785,6840.0],["2013-02-15",68.4733,68.6487,67.3328,68.2101,11370.0],["2013-02-19",68.1662,68.1662,67.2451,67.6398,16590.0],["2013-02-20",67.4644,68.6487,67.2012,67.4205,16840.0],["2013-02-21",67.4205,67.6398,65.6659,66.1046,19420.0],["2013-02-22",60.7969,65.4905,58.6914,65.4905,55630.0],["2013-02-25",65.6221,66.4994,65.5344,65.7537,28000.0],["2013-02-26",66.2362,67.8592,65.973,66.6748,21100.0],["2013-02-27",66.4994,67.7714,66.3678,66.7187,16010.0],["2013-02-28",66.5432,67.6399,66.4555,66.8941,21830.0],["2013-03-01",66.3239,67.4644,65.7975,66.8941,17450.0],["2013-03-04",66.8941,67.1135,65.7098,66.4555,27040.0],["2013-03-05",66.9451,67.7908,66.678,67.4347,10340.0],["2013-03-06",67.4793,67.6128,66.411,66.6781,8540.0],["2013-03-07",66.5,66.7671,65.5653,66.6336,12810.0],["2013-03-08",67.3012,67.3012,65.4763,66.0549,31530.0],["2013-03-11",65.8768,68.325,65.8768,66.589,13330.0],["2013-03-12",66.411,66.5445,64.8531,65.4317,17920.0],["2013-03-13",65.2982,67.0786,64.4525,66.9006,26000.0],["2013-03-14",66.8116,67.9244,66.8116,67.7463,11120.0],["2013-03-15",67.8799,69.9719,67.1677,69.1707,27320.0],["2013-03-18",68.2359,68.8146,67.4792,67.9244,9980.0],["2013-03-19",68.1914,68.7701,67.1232,68.0134,11490.0],["2013-03-20",68.3695,68.4585,67.4793,67.6573,13660.0],["2013-03-21",67.3012,67.5238,66.1884,66.6336,11030.0],["2013-03-22",66.6781,67.1232,66.6336,66.9451,5870.0],["2013-03-25",66.9451,67.5238,65.9214,67.2567,6690.0],["2013-03-26",67.7018,69.1262,67.1232,68.5921,17170.0],["2013-03-27",68.1024,69.4378,67.7463,68.5921,9850.0],["2013-03-28",69.3932,70.9066,69.3932,70.239,28940.0],["2013-04-01",69.9274,70.1945,66.9006,68.3695,26180.0],["2013-04-02",68.8146,68.8146,67.7909,68.3695,31810.0],["2013-04-03",68.2805,69.1707,67.5238,68.1024,11940.0],["2013-04-04",68.3695,68.503,67.3457,68.1024,14040.0],["2013-04-05",67.0342,68.6366,66.9896,68.5475,10380.0],["2013-04-08",68.8146,69.5713,68.1914,69.5268,7080.0],["2013-04-09",69.7939,69.9719,68.8146,69.1707,11400.0],["2013-04-10",69.7493,71.6188,69.1707,70.7286,18820.0],["2013-04-11",70.5506,70.9067,69.9274,69.9274,7550.0],["2013-04-12",69.8829,70.5506,68.8591,70.5506,9340.0],["2013-04-15",70.0609,70.328,67.0787,67.2122,17400.0],["2013-04-16",67.7463,68.681,67.2567,68.414,13910.0],["2013-04-17",67.7463,68.4585,64.7196,65.7433,16340.0],["2013-04-18",65.9214,65.9214,63.4732,63.7848,26740.0],["2013-04-19",63.7403,65.0311,63.6068,63.9184,29410.0],["2013-04-22",62.672,68.9481,62.3604,68.503,33810.0],["2013-04-23",69.2152,70.5505,68.592,70.1499,16110.0],["2013-04-24",70.328,71.5743,69.9274,71.5298,12870.0],["2013-04-25",71.7969,73.1322,71.4853,72.7316,21880.0],["2013-04-26",72.7316,72.9097,71.6188,72.5091,26150.0],["2013-04-29",72.7761,74.334,72.42,73.7554,17740.0],["2013-04-30",73.8889,73.9779,72.0639,72.2865,22870.0],["2013-05-01",71.7523,72.42,68.9926,69.2152,46470.0],["2013-05-02",69.3487,71.4408,69.3487,71.1292,32560.0],["2013-05-03",84.5716,84.5716,73.5328,74.6456,45920.0],["2013-05-06",74.8236,75.4023,73.3548,74.334,11980.0],["2013-05-07",73.8444,77.6279,73.8444,76.5596,52570.0],["2013-05-08",76.5151,76.8712,74.7791,75.2242,22660.0],["2013-05-09",74.8236,75.9809,74.6011,75.4023,30900.0],["2013-05-10",75.3578,76.426,75.3133,75.5803,15440.0],["2013-05-13",75.1797,75.7584,74.6011,75.5803,18540.0],["2013-05-14",75.6254,76.347,74.949,75.896,17260.0],["2013-05-15",75.4451,75.9411,75.1745,75.2647,10520.0],["2013-05-16",74.8137,76.4372,74.8137,75.5804,23800.0],["2013-05-17",75.6705,76.4822,74.949,76.3921,20480.0],["2013-05-20",75.9411,77.6998,75.9411,76.9332,29010.0],["2013-05-21",77.0685,78.0155,76.3019,77.0685,20740.0],["2013-05-22",76.9332,77.5645,76.4371,76.9783,19930.0],["2013-05-23",76.5273,78.4214,76.5273,78.3312,21490.0],["2013-05-24",78.1057,78.6919,77.339,77.6096,17970.0],["2013-05-28",78.737,79.8193,77.2038,77.8351,23870.0],["2013-05-29",77.6097,77.6097,76.1215,76.6626,16820.0],["2013-05-30",77.1587,77.2489,75.896,75.9862,13440.0],["2013-05-31",75.7156,76.2568,74.8137,74.9039,16570.0],["2013-06-03",76.3019,78.9174,75.9862,78.737,44280.0],["2013-06-04",78.8723,80.7663,78.1057,78.6468,65160.0],["2013-06-05",78.6468,78.6468,76.1666,76.2117,21710.0],["2013-06-06",76.1215,77.3842,75.6255,77.1136,18980.0],["2013-06-07",77.8802,78.5566,77.0685,77.294,17060.0],["2013-06-10",77.79,77.8351,76.6175,77.294,13340.0],["2013-06-11",76.7077,76.7979,75.3549,76.0313,20630.0],["2013-06-12",76.7528,76.7528,74.498,74.9941,14660.0],["2013-06-13",75.2196,76.7528,74.8137,76.7077,20600.0],["2013-06-14",76.7528,77.8351,75.7607,76.3469,12310.0],["2013-06-17",77.2489,77.8351,75.9411,76.3921,9290.0],["2013-06-18",76.7077,78.1959,75.896,77.1587,20780.0],["2013-06-19",77.3842,78.3763,75.445,75.6254,12850.0],["2013-06-20",74.4078,76.392,72.0629,73.5059,24630.0],["2013-06-21",73.8667,73.9118,71.7472,71.9276,58040.0],["2013-06-24",71.0257,72.8295,70.7551,72.1531,29460.0],["2013-06-25",73.055,76.0313,71.9276,75.5804,51360.0],["2013-06-26",76.4371,77.0234,74.6333,75.0843,17870.0],["2013-06-27",75.7156,77.3391,75.6255,76.843,29730.0],["2013-06-28",76.8881,78.5116,76.0313,76.1666,52540.0],["2013-07-01",77.1587,78.1959,76.6626,77.4744,28830.0],["2013-07-02",77.6547,78.1057,75.7156,76.3921,30700.0],["2013-07-03",76.2567,77.0685,75.6254,76.3469,12540.0],["2013-07-05",77.5645,77.5645,75.7156,76.2568,22470.0],["2013-07-08",76.1666,77.294,76.1215,77.294,19280.0],["2013-07-09",77.9253,80.3605,77.2489,78.9625,22740.0],["2013-07-10",79.0978,79.9546,78.6468,78.9625,22780.0],["2013-07-11",80.135,80.6762,79.3684,79.8193,14470.0],["2013-07-12",79.9095,80.2703,79.5488,79.684,12640.0],["2013-07-15",79.9546,80.3154,79.0978,79.9997,13920.0],["2013-07-16",80.0899,80.2703,79.3233,79.8644,18040.0],["2013-07-17",80.4958,81.1271,79.3233,80.4507,14870.0],["2013-07-18",80.7663,81.2173,79.9546,80.631,13340.0],["2013-07-19",81.1271,81.6231,80.4056,81.3075,29070.0],["2013-07-22",80.9467,82.6152,80.9467,82.48,24780.0],["2013-07-23",82.8407,83.0662,81.6682,81.8035,15330.0],["2013-07-24",82.7957,82.7957,81.3526,81.8486,24360.0],["2013-07-25",81.8937,82.7506,80.9016,82.6604,23000.0],["2013-07-26",82.2094,82.4349,81.5329,82.1643,13430.0],["2013-07-29",82.2094,82.2996,80.9918,81.3977,19740.0],["2013-07-30",82.1192,82.2094,80.9918,81.533,13800.0],["2013-07-31",81.6682,82.2545,80.8114,81.6682,14250.0],["2013-08-01",82.4349,82.976,81.7134,82.6604,22660.0],["2013-08-02",83.0211,86.0876,81.2624,85.9072,27100.0],["2013-08-05",85.772,86.4033,84.9603,85.1406,25570.0],["2013-08-06",85.0504,85.1857,84.2387,84.5093,12480.0],["2013-08-07",84.4191,84.5093,83.2466,83.2466,14910.0],["2013-08-08",83.6525,84.1034,82.4349,82.8408,14790.0],["2013-08-09",82.7956,83.5172,82.2094,82.3898,14390.0],["2013-08-12",82.029,82.8858,82.029,82.525,9090.0],["2013-08-13",82.8446,83.2097,81.6578,82.4794,10270.0],["2013-08-14",82.3881,83.5749,82.023,83.2097,16780.0],["2013-08-15",82.2512,82.662,81.384,82.3881,31180.0],["2013-08-16",82.023,83.3923,81.9773,83.3923,22820.0],["2013-08-19",83.5292,84.2596,83.2554,83.7575,21420.0],["2013-08-20",83.5292,85.0355,83.0728,85.0355,19650.0],["2013-08-21",84.5334,85.5376,84.1226,85.3094,18330.0],["2013-08-22",85.355,85.7202,82.1599,85.1268,52470.0],["2013-08-23",85.0811,85.9027,83.8944,84.2139,28970.0],["2013-08-26",84.2595,84.7616,83.6662,84.1683,27170.0],["2013-08-27",83.4836,84.5334,83.4836,83.7118,20690.0],["2013-08-28",83.7574,83.94,82.9815,83.7118,11560.0],["2013-08-29",83.7575,84.7616,83.301,84.3052,13750.0],["2013-08-30",83.9401,84.2139,81.9773,82.0686,23160.0],["2013-09-03",83.3467,84.1683,82.5707,83.3923,12400.0],["2013-09-04",82.1599,82.9358,81.247,82.7989,82350.0],["2013-09-05",83.0728,83.7118,82.3425,83.1641,19240.0],["2013-09-06",83.0728,83.1641,81.2927,82.662,18760.0],["2013-09-09",82.7533,83.3923,81.6578,81.9773,30720.0],["2013-09-10",82.5251,83.7575,81.7491,83.6662,22290.0],["2013-09-11",82.662,83.438,77.5955,83.2554,25380.0],["2013-09-12",83.0728,83.2554,82.4794,82.9359,18160.0],["2013-09-13",83.1641,83.4836,82.7989,83.3467,9530.0],["2013-09-16",84.1682,84.3508,83.6205,84.0313,19060.0],["2013-09-17",83.8488,85.2637,82.7989,84.9899,13140.0],["2013-09-18",84.8986,85.6289,83.8944,85.2637,21650.0],["2013-09-19",85.4463,85.8571,84.6704,85.8115,16160.0],["2013-09-20",85.9028,87.1808,85.492,85.7658,48210.0],["2013-09-23",86.0397,86.4961,85.5376,85.9484,30550.0],["2013-09-24",85.9484,86.5874,85.5376,85.7658,16740.0],["2013-09-25",85.8571,86.9526,85.5376,85.8571,12620.0],["2013-09-26",86.2679,86.2679,84.8986,85.4007,19370.0],["2013-09-27",84.716,85.8571,84.716,85.5832,9130.0],["2013-09-30",84.6247,86.1766,84.6247,86.0853,13750.0],["2013-10-01",86.2679,86.4961,85.9028,86.2679,10740.0],["2013-10-02",85.7658,86.0397,84.9899,85.1724,17710.0],["2013-10-03",84.8529,84.8529,83.4836,83.8031,12220.0],["2013-10-04",83.5292,84.6704,82.662,84.5791,7590.0],["2013-10-07",83.94,84.3965,82.4338,82.4338,14410.0],["2013-10-08",82.2969,82.7989,81.247,81.9773,18380.0],["2013-10-09",82.1143,82.5251,80.8819,81.2927,20800.0],["2013-10-10",82.2969,83.7118,81.384,83.438,12770.0],["2013-10-11",83.3467,85.0811,82.5707,85.0355,13780.0],["2013-10-14",84.8073,86.1767,84.6704,86.1767,9720.0],["2013-10-15",85.9028,86.6787,85.1268,85.8571,402740.0],["2013-10-16",86.6331,87.0895,85.6746,85.8115,18710.0],["2013-10-17",85.5832,87.6829,84.8073,87.6372,13180.0],["2013-10-18",87.8655,89.3261,87.7285,88.3219,26130.0],["2013-10-21",88.2306,89.3717,88.185,88.5958,15560.0],["2013-10-22",88.7783,90.0107,88.4588,88.7327,23280.0],["2013-10-23",86.9069,89.6456,86.5418,88.5045,25280.0],["2013-10-24",88.4132,89.7369,87.6829,87.7285,27900.0],["2013-10-25",88.0937,88.0937,84.9442,85.7202,39140.0],["2013-10-28",85.4919,85.9027,83.5749,83.7118,46260.0],["2013-10-29",83.7118,86.3135,82.9815,86.3135,29870.0],["2013-10-30",86.5874,86.5874,83.7575,83.9401,20590.0],["2013-10-31",79.1017,82.7076,77.4585,79.8777,89840.0],["2013-11-01",78.9648,80.3798,77.915,80.0603,47900.0],["2013-11-04",80.5167,80.5623,79.6038,79.8777,74730.0],["2013-11-05",82.0686,83.94,79.5125,80.9275,51290.0],["2013-11-06",81.247,82.1143,80.6537,80.8819,13330.0],["2013-11-07",81.1558,81.9774,79.8777,79.9234,22910.0],["2013-11-08",79.8771,82.2346,79.8771,81.4025,21810.0],["2013-11-11",81.0789,81.9572,80.3393,80.8941,13840.0],["2013-11-12",80.8016,83.3902,80.8016,83.0204,20600.0],["2013-11-13",82.6968,83.5751,82.2808,83.4364,18980.0],["2013-11-14",83.2978,84.0374,82.6044,83.1129,14370.0],["2013-11-15",82.928,83.2516,82.3271,83.0204,18000.0],["2013-11-18",83.0667,85.0543,82.7431,83.5751,20330.0],["2013-11-19",83.8525,84.6845,83.2978,84.2685,24640.0],["2013-11-20",84.6845,84.7307,82.7893,83.6213,25250.0],["2013-11-21",84.0836,85.1468,83.2978,84.2223,14830.0],["2013-11-22",84.4534,85.0081,83.9449,84.8232,9770.0],["2013-11-25",85.0543,85.3317,84.5458,85.0543,8710.0],["2013-11-26",84.9157,85.7015,84.2685,85.5166,15480.0],["2013-11-27",85.7477,86.6722,85.7477,86.21,16620.0],["2013-11-29",86.6722,86.8109,85.5628,86.21,9520.0],["2013-12-02",86.0251,86.7647,85.1006,85.1468,18390.0],["2013-12-03",84.8694,85.8864,84.777,85.4703,46450.0],["2013-12-04",85.3317,86.2562,84.0374,84.9619,23440.0],["2013-12-05",84.9156,85.6553,84.777,85.3779,14910.0],["2013-12-06",86.3024,86.6722,85.2392,85.8401,16350.0],["2013-12-09",85.7015,87.2269,84.9157,87.2269,19210.0],["2013-12-10",86.9958,87.2731,86.1175,86.7184,19950.0],["2013-12-11",86.9496,87.8278,86.6722,87.1345,27110.0],["2013-12-12",87.3656,87.7354,86.5335,87.5043,30830.0],["2013-12-13",87.8278,87.8278,86.5798,86.6722,32740.0],["2013-12-16",87.1345,87.7816,86.7184,87.3194,22580.0],["2013-12-17",87.5505,87.5505,86.5336,87.2269,15360.0],["2013-12-18",87.6891,89.7693,86.2562,88.9834,47200.0],["2013-12-19",89.1684,89.8617,87.7354,87.8278,21380.0],["2013-12-20",88.2439,90.0004,86.626,88.7061,90520.0],["2013-12-23",89.3071,91.5259,88.891,91.3872,23660.0],["2013-12-24",91.2023,93.0975,90.4627,92.2655,9870.0],["2013-12-26",92.4041,93.4673,91.5259,92.4041,17870.0],["2013-12-27",92.7739,93.19,91.8494,92.7739,13500.0],["2013-12-30",92.8202,93.1437,91.8957,92.1268,43380.0],["2013-12-31",92.173,93.3749,91.6645,92.2655,38380.0],["2014-01-02",92.0806,92.6815,90.4164,90.4627,23260.0],["2014-01-03",90.2778,93.0513,89.9542,90.7862,20340.0],["2014-01-06",91.341,92.0806,89.4457,89.5844,14270.0],["2014-01-07",89.8155,90.3702,87.6891,89.3532,19510.0],["2014-01-08",89.3995,90.324,88.6599,90.2778,18430.0],["2014-01-09",90.6938,91.1098,88.6599,89.5382,22010.0],["2014-01-10",89.7231,90.8787,88.7523,90.7862,22570.0],["2014-01-13",90.2316,90.5089,88.0127,88.6599,10660.0],["2014-01-14",89.2146,90.7862,87.5505,90.7862,12490.0],["2014-01-15",90.5089,91.6183,89.7231,89.8617,17040.0],["2014-01-16",89.6768,90.5551,87.9665,88.4288,17030.0],["2014-01-17",88.4288,88.891,87.8279,88.1977,20080.0],["2014-01-21",89.1684,89.8155,88.1514,88.9372,19140.0],["2014-01-22",89.4457,90.1391,89.1221,90.0004,13920.0],["2014-01-23",90.0929,90.6476,88.3363,90.2778,40000.0],["2014-01-24",90.1391,90.1391,88.8448,89.9079,20190.0],["2014-01-27",90.1391,90.6476,88.4288,89.1684,29040.0],["2014-01-28",89.2146,89.8155,88.3363,89.2608,24430.0],["2014-01-29",88.6599,89.1684,86.9034,86.9034,14530.0],["2014-01-30",87.5967,88.5212,86.5335,86.5797,23710.0],["2014-01-31",85.2855,89.5844,84.8232,86.3486,19980.0],["2014-02-03",86.4411,87.1807,81.8186,82.9742,25930.0],["2014-02-04",83.3902,84.6845,76.6876,83.8062,22450.0],["2014-02-05",83.3902,83.8062,82.4195,83.2515,18430.0],["2014-02-06",83.6214,84.8232,83.6214,84.361,20080.0],["2014-02-07",84.4996,85.2392,83.6676,84.5921,14600.0],["2014-02-10",84.5459,85.193,83.0204,84.2685,13110.0],["2014-02-11",84.176,84.4996,83.2515,83.7138,19620.0],["2014-02-12",83.5289,84.5921,82.7431,83.0204,15040.0],["2014-02-13",82.3733,84.2223,82.3733,83.5751,25560.0],["2014-02-14",83.7138,86.6722,82.8355,86.3486,59850.0],["2014-02-18",86.6722,86.9958,85.7477,85.8401,25280.0],["2014-02-19",85.609,86.5798,83.9912,84.2685,19830.0],["2014-02-20",84.2685,85.1468,82.9742,83.1591,27160.0],["2014-02-21",74.0065,75.4857,64.4379,72.9433,335730.0],["2014-02-24",73.4056,76.2715,71.8339,72.1113,55400.0],["2014-02-25",74.6537,74.6537,71.9264,73.1745,57320.0],["2014-02-26",73.5443,73.7292,72.0188,72.7122,48000.0],["2014-02-27",72.7584,73.1282,71.2792,72.2037,67180.0],["2014-02-28",72.5273,73.2669,70.9094,71.0019,50230.0],["2014-03-03",69.0142,73.8216,67.951,73.2669,104460.0],["2014-03-04",74.3807,75.9303,72.8795,75.1555,238190.0],["2014-03-05",74.8165,75.2039,73.9449,74.7197,66510.0],["2014-03-06",74.9618,75.2523,72.6858,73.5575,58570.0],["2014-03-07",74.0901,74.526,72.7342,72.9279,27040.0],["2014-03-10",72.6858,73.6059,72.2984,73.4122,23650.0],["2014-03-11",73.4606,73.6059,71.4752,72.25,48080.0],["2014-03-12",72.0563,74.4291,71.8141,74.4291,34580.0],["2014-03-13",74.8165,74.9134,71.9595,73.0248,32080.0],["2014-03-14",72.6858,73.9449,72.6858,73.0732,20390.0],["2014-03-17",73.3153,74.0417,72.7342,72.9279,21910.0],["2014-03-18",72.9279,74.6228,72.4921,74.5259,25860.0],["2014-03-19",74.2838,74.4291,71.2815,71.8142,20940.0],["2014-03-20",71.4752,72.25,71.1846,71.572,12990.0],["2014-03-21",72.25,73.8964,71.6689,73.6543,53370.0],["2014-03-24",73.848,73.848,71.4752,71.7657,20790.0],["2014-03-25",72.0079,72.4437,71.3299,71.4752,23910.0],["2014-03-26",72.0563,73.6543,71.2815,71.3783,55500.0],["2014-03-27",71.0878,72.6374,70.9425,71.7173,25300.0],["2014-03-28",71.572,72.8311,71.1846,71.911,21460.0],["2014-03-31",72.1047,73.7512,71.7657,72.6374,27340.0],["2014-04-01",74.6712,75.9303,74.1386,75.446,71470.0],["2014-04-02",75.3976,76.6082,74.9134,76.6082,33160.0],["2014-04-03",76.802,77.3831,76.3177,76.9957,35240.0],["2014-04-04",77.5283,77.6736,75.3492,75.7366,35920.0],["2014-04-07",75.6397,76.6567,73.5575,74.2354,19000.0],["2014-04-08",74.4775,75.1555,73.7027,74.6228,14750.0],["2014-04-09",74.9618,75.9303,74.5259,75.785,20460.0],["2014-04-10",75.5429,76.5598,72.3953,73.4606,358330.0],["2014-04-11",72.7342,73.848,72.0078,72.1047,43640.0],["2014-04-14",72.9279,73.3638,71.3783,72.2016,53840.0],["2014-04-15",72.25,72.4921,70.652,72.25,26490.0],["2014-04-16",72.8795,73.0732,72.0563,72.4921,20440.0],["2014-04-17",72.2984,73.4122,72.2984,73.2669,15400.0],["2014-04-21",73.848,75.7366,73.6543,75.5429,43930.0],["2014-04-22",75.8819,76.2693,74.8165,75.1555,23010.0],["2014-04-23",75.1555,75.6397,73.848,74.2354,31760.0],["2014-04-24",74.4291,74.8165,73.6059,73.9449,41620.0],["2014-04-25",73.6059,74.1386,73.1216,73.3638,34150.0],["2014-04-28",73.7512,74.526,72.4921,73.1216,29560.0],["2014-04-29",73.6059,73.848,72.1047,72.25,21640.0],["2014-04-30",72.2984,73.7027,71.911,73.5575,33280.0],["2014-05-01",75.8819,75.8819,73.2185,73.9449,52540.0],["2014-05-02",73.7996,74.7197,73.6543,73.9449,29910.0],["2014-05-05",73.7512,74.6228,73.0732,74.0417,34380.0],["2014-05-06",76.4145,77.6736,70.5067,70.9425,396570.0],["2014-05-07",70.7004,77.2862,70.4098,77.0925,152490.0],["2014-05-08",77.2862,79.0295,76.8504,78.6421,111470.0],["2014-05-09",78.2062,78.8358,77.4799,78.6905,58650.0],["2014-05-12",78.8842,79.659,77.722,78.4,61450.0],["2014-05-13",78.4968,78.7389,76.5114,76.7051,34630.0],["2014-05-14",76.5114,76.5114,75.1555,75.446,33980.0],["2014-05-15",75.2005,76.3302,73.7269,75.7899,32370.0],["2014-05-16",75.839,76.1828,75.1513,76.0355,23850.0],["2014-05-19",75.9863,76.5266,75.0531,75.2496,23560.0],["2014-05-20",75.1022,75.5443,74.3654,74.5128,46970.0],["2014-05-21",74.9057,75.8881,74.3654,75.004,38550.0],["2014-05-22",75.2496,76.1828,74.611,76.0355,22100.0],["2014-05-23",76.1337,77.6072,75.2004,77.5581,32340.0],["2014-05-27",78.344,79.3264,77.5581,78.6387,26060.0],["2014-05-28",78.344,78.6878,77.4108,77.9511,18260.0],["2014-05-29",78.3931,78.8843,76.9196,77.3616,12090.0],["2014-05-30",77.4599,77.4599,76.5758,76.9687,18750.0],["2014-06-02",76.7722,77.4599,76.2319,77.0178,18250.0],["2014-06-03",76.9687,77.6072,76.1828,76.3302,27910.0],["2014-06-04",76.1828,78.6879,75.8881,78.3932,30300.0],["2014-06-05",79.179,83.4032,79.1299,82.9612,81690.0],["2014-06-06",83.4032,83.4032,82.3717,83.1576,39070.0],["2014-06-09",83.0103,84.6312,83.0103,84.0418,69460.0],["2014-06-10",84.0418,84.0418,82.9612,83.305,22610.0],["2014-06-11",83.2068,83.2068,81.635,81.9788,24610.0],["2014-06-12",81.1929,82.5191,81.0455,81.9788,21380.0],["2014-06-13",81.9297,82.077,81.242,82.0279,21160.0],["2014-06-16",81.8314,82.47,81.0947,82.0279,26220.0],["2014-06-17",82.0279,82.5191,81.3403,82.077,17260.0],["2014-06-18",82.1753,83.4032,81.1438,83.305,26150.0],["2014-06-19",83.5997,83.5997,82.1261,83.1576,18230.0],["2014-06-20",83.5997,84.8277,82.0279,84.7294,50400.0],["2014-06-23",84.533,85.7609,83.305,84.7785,31470.0],["2014-06-24",84.4838,85.5153,83.5506,83.7471,27780.0],["2014-06-25",83.305,84.6312,82.8629,84.4838,18970.0],["2014-06-26",84.2874,84.4347,83.2559,83.8453,19490.0],["2014-06-27",83.305,85.9574,83.305,85.5153,66750.0],["2014-06-30",85.2697,86.3012,83.9435,86.0065,22990.0],["2014-07-01",86.3504,87.2836,85.6627,85.8101,35320.0],["2014-07-02",85.9574,86.4486,84.7786,85.2206,19170.0],["2014-07-03",85.6136,86.1048,84.6803,85.6627,13780.0],["2014-07-07",85.2697,86.2521,83.7471,84.2382,35020.0],["2014-07-08",84.0909,85.0733,83.6488,84.0909,28500.0],["2014-07-09",84.4347,85.2206,83.7471,84.9751,22600.0],["2014-07-10",83.4032,84.7294,83.4032,84.3856,37360.0],["2014-07-11",84.0418,84.7294,83.3541,83.4032,26230.0],["2014-07-14",84.0418,85.1224,83.1576,84.8768,19270.0],["2014-07-15",84.975,85.5154,83.5015,83.5997,18600.0],["2014-07-16",84.14,84.4347,83.2068,83.7471,15460.0],["2014-07-17",83.5015,84.0418,82.4209,82.912,19490.0],["2014-07-18",82.6665,83.6979,82.47,83.0103,24130.0],["2014-07-21",82.5682,83.305,82.0279,82.2244,14340.0],["2014-07-22",82.5191,83.305,81.7332,81.9788,19110.0],["2014-07-23",82.3226,82.3226,81.242,81.242,27690.0],["2014-07-24",81.5367,82.077,80.7017,80.8491,27720.0],["2014-07-25",80.2105,80.9964,79.9649,80.2105,17030.0],["2014-07-28",80.2105,81.2911,79.2773,80.5544,19010.0],["2014-07-29",80.7508,81.5367,80.2105,80.7508,30280.0],["2014-07-30",81.0455,81.6841,79.9649,80.5544,17230.0],["2014-07-31",79.7685,80.1123,78.5405,78.8843,40140.0],["2014-08-01",79.0808,79.572,78.2949,78.4423,20670.0],["2014-08-04",78.5896,80.7017,78.1476,80.6035,34210.0],["2014-08-05",80.5544,81.6841,79.6702,80.3579,15870.0],["2014-08-06",74.0707,76.1337,69.8956,70.043,297660.0],["2014-08-07",69.9939,70.6815,69.2571,69.6992,50600.0],["2014-08-08",69.8956,72.3024,69.6009,72.2533,80200.0],["2014-08-11",72.3025,73.4322,71.8604,72.3516,31860.0],["2014-08-12",72.3024,73.0392,71.9095,72.548,37250.0],["2014-08-13",72.8427,72.9901,72.106,72.941,21270.0],["2014-08-14",72.941,73.4322,72.7936,73.383,18440.0],["2014-08-15",73.9725,74.4637,73.4813,74.0707,30680.0],["2014-08-18",74.7092,74.8075,73.8251,74.1689,16170.0],["2014-08-19",74.2188,74.5677,73.2219,73.2717,31480.0],["2014-08-20",73.2219,73.2219,71.577,71.7265,21730.0],["2014-08-21",71.8263,72.4244,71.0786,72.0256,26230.0],["2014-08-22",72.225,72.6736,71.577,72.1752,20700.0],["2014-08-25",72.6238,72.7733,71.4773,71.5272,11440.0],["2014-08-26",71.7266,72.4742,71.0786,71.278,17410.0],["2014-08-27",71.577,73.2717,71.0287,72.9228,20240.0],["2014-08-28",72.6238,72.7733,71.7764,72.0256,11870.0],["2014-08-29",71.8761,73.1721,71.8761,72.7733,13230.0],["2014-09-02",73.0724,73.3714,72.2748,73.0724,11250.0],["2014-09-03",73.3216,73.6705,72.4742,72.6237,16090.0],["2014-09-04",72.8231,73.3714,71.278,71.5272,14630.0],["2014-09-05",71.2281,72.5739,70.7297,70.8792,25250.0],["2014-09-08",70.8294,72.0256,69.982,70.5303,42320.0],["2014-09-09",70.63,71.1284,69.3838,69.5334,44590.0],["2014-09-10",69.6829,70.5801,68.8854,69.4337,31940.0],["2014-09-11",69.1845,70.0318,68.8356,69.6331,20000.0],["2014-09-12",69.8325,70.4306,69.0848,69.6829,44070.0],["2014-09-15",69.982,70.0318,69.4835,69.5832,32500.0],["2014-09-16",69.5334,70.1315,69.0349,69.8325,15380.0],["2014-09-17",69.7826,70.8293,69.7328,69.7328,30500.0],["2014-09-18",70.2312,70.5303,69.6331,70.2312,23140.0],["2014-09-19",71.7265,74.9665,71.7265,72.4244,70470.0],["2014-09-22",72.4244,73.2219,71.3278,71.4275,51300.0],["2014-09-23",71.4275,71.9259,69.5832,69.6829,51710.0],["2014-09-24",70.0817,70.63,69.2842,69.8325,79150.0],["2014-09-25",69.5832,70.0817,68.8854,69.5832,48670.0],["2014-09-26",69.6331,71.4275,69.035,71.2281,29460.0],["2014-09-29",70.5801,72.1253,70.281,72.0755,26880.0],["2014-09-30",72.225,72.873,72.0755,72.3247,45120.0],["2014-10-01",72.4742,72.6237,70.63,71.0287,30600.0],["2014-10-02",70.8294,72.0256,70.5303,71.6269,23260.0],["2014-10-03",72.3247,72.8231,71.4275,72.4244,19510.0],["2014-10-06",72.4244,73.0724,71.6767,72.3247,15150.0],["2014-10-07",72.1253,72.1253,71.0287,71.577,44560.0],["2014-10-08",71.6767,74.0693,70.8294,73.9197,24660.0],["2014-10-09",73.6705,73.6705,71.6767,71.9259,41470.0],["2014-10-10",71.577,73.1222,70.929,72.0755,24310.0],["2014-10-13",72.225,75.116,71.4275,74.9664,39630.0],["2014-10-14",75.4649,77.0101,75.2157,76.711,40500.0],["2014-10-15",76.1627,76.6612,74.4182,76.1627,44380.0],["2014-10-16",75.116,76.412,73.6705,76.2126,37510.0],["2014-10-17",77.2593,77.2593,74.8668,75.3154,39550.0],["2014-10-20",74.7671,76.063,74.7671,75.8138,37980.0],["2014-10-21",76.3123,77.4089,75.3652,77.3092,25320.0],["2014-10-22",77.1596,77.359,74.7671,74.8668,34540.0],["2014-10-23",75.3652,76.711,74.9665,75.8138,41370.0],["2014-10-24",76.1129,77.1596,75.5147,76.6612,30300.0],["2014-10-27",76.063,77.1596,75.4649,75.8636,28850.0],["2014-10-28",75.9634,76.711,75.3154,76.5615,43090.0],["2014-10-29",76.8107,77.8575,76.5117,77.3092,30940.0],["2014-10-30",77.2095,78.2562,76.9104,77.7079,40230.0],["2014-10-31",79.1534,79.7516,78.007,79.2531,70720.0],["2014-11-03",79.5023,80.1005,58.3183,62.0068,361170.0],["2014-11-04",62.4554,70.0318,62.4554,68.2374,533990.0],["2014-11-05",68.6362,70.5303,68.6362,70.0817,90770.0],["2014-11-06",70.1814,72.2748,70.1814,71.5272,101660.0],["2014-11-07",71.3278,71.8761,70.7795,71.3278,62700.0],["2014-11-10",71.3278,72.3745,70.4804,72.2748,33670.0],["2014-11-11",72.3247,72.5241,70.9291,71.2281,84420.0],["2014-11-12",71.1783,71.8263,70.5303,71.2281,58750.0],["2014-11-13",71.1783,71.926,69.7826,69.982,62070.0],["2014-11-14",70.1814,70.8293,69.5334,70.4804,54850.0],["2014-11-17",70.4804,71.9758,70.0318,71.2281,84910.0],["2014-11-18",71.1268,72.2912,70.57,70.8231,46150.0],["2014-11-19",70.9244,71.6331,69.355,71.4812,60980.0],["2014-11-20",71.2281,72.0887,70.9244,71.3294,25360.0],["2014-11-21",72.3925,72.6456,70.6713,71.2787,32330.0],["2014-11-24",71.2787,72.5443,71.2787,72.4937,20280.0],["2014-11-25",72.5949,73.4049,72.0381,72.0887,17570.0],["2014-11-26",72.0381,72.4431,71.38,71.8356,24550.0],["2014-11-28",71.9369,72.7975,71.5319,71.6837,20670.0],["2014-12-01",72.0887,72.3925,70.0131,70.0638,63530.0],["2014-12-02",70.0638,70.8738,69.6081,69.7094,86360.0],["2014-12-03",69.76,70.4687,69.5069,69.5069,62310.0],["2014-12-04",69.4057,70.4181,69.0513,70.1144,68770.0],["2014-12-05",70.3169,70.5194,69.6081,69.76,32010.0],["2014-12-08",69.4563,70.6206,68.5957,68.7981,24490.0],["2014-12-09",67.9376,69.9625,67.2794,69.9625,31550.0],["2014-12-10",69.5575,70.57,69.1019,69.3044,24000.0],["2014-12-11",69.3044,70.6206,68.5957,69.6588,25400.0],["2014-12-12",68.7982,69.7094,67.8363,67.9375,28800.0],["2014-12-15",68.1906,68.8488,67.6844,67.8869,25830.0],["2014-12-16",67.5832,68.6463,67.0769,67.8363,36150.0],["2014-12-17",67.9376,69.1525,66.8238,69.1525,34370.0],["2014-12-18",69.76,69.8106,68.6463,69.4563,32060.0],["2014-12-19",69.4563,70.2156,67.6338,68.4438,87780.0],["2014-12-22",68.3932,70.3169,67.9882,70.165,25540.0],["2014-12-23",70.7725,71.4812,69.9119,70.8231,20050.0],["2014-12-24",70.9244,71.785,70.6713,71.38,11180.0],["2014-12-26",71.6331,72.4431,70.6713,71.9875,14780.0],["2014-12-29",71.8356,73.7593,71.1269,73.7087,32020.0],["2014-12-30",73.405,73.9618,71.7344,72.8987,24280.0],["2014-12-31",72.8987,74.1137,72.6962,72.7468,19230.0],["2015-01-02",72.8987,72.8987,69.355,70.4181,25740.0],["2015-01-05",70.165,71.1775,69.1019,70.6713,25980.0],["2015-01-06",70.8738,71.5825,69.6082,70.975,35190.0],["2015-01-07",71.6837,72.19,70.6206,71.9368,39070.0],["2015-01-08",72.3925,73.5568,71.8862,73.0,45300.0],["2015-01-09",73.3037,75.0249,73.1518,74.1643,44340.0],["2015-01-12",74.1137,75.3287,73.3037,74.8224,33730.0],["2015-01-13",75.2274,76.2905,74.0631,75.0756,21380.0],["2015-01-14",74.063,75.0755,73.4049,74.5693,16390.0],["2015-01-15",74.6705,75.4805,73.8606,75.1768,23520.0],["2015-01-16",74.9237,76.1893,74.1137,76.088,31860.0],["2015-01-20",76.1893,76.1893,74.1643,74.8224,23920.0],["2015-01-21",74.4174,75.1768,73.4049,74.5693,38790.0],["2015-01-22",75.278,76.493,74.7212,76.493,20260.0],["2015-01-23",76.5436,77.1005,75.4299,76.5436,25680.0],["2015-01-26",76.3918,76.3918,75.2274,75.6324,48080.0],["2015-01-27",74.7212,76.3411,74.7212,75.1768,33910.0],["2015-01-28",75.3793,76.3918,74.3162,75.683,27720.0],["2015-01-29",75.9868,75.9868,74.2149,75.1262,22610.0],["2015-01-30",74.4681,75.2781,71.9875,72.8987,50800.0],["2015-02-02",72.8987,74.1137,71.1269,74.0631,26310.0],["2015-02-03",74.1137,76.0374,73.1012,75.7337,38520.0],["2015-02-04",75.278,76.493,75.0249,75.9362,24260.0],["2015-02-05",76.088,76.9486,75.5818,76.3918,14500.0],["2015-02-06",76.3411,76.8474,75.3287,75.5818,15460.0],["2015-02-09",75.2274,75.9868,74.2149,74.3668,18610.0],["2015-02-10",74.5187,74.8224,73.0,74.1643,20260.0],["2015-02-11",73.8605,74.7212,73.4049,74.1137,17250.0],["2015-02-12",74.2149,74.7718,73.8099,74.1137,21490.0],["2015-02-13",74.2656,75.8349,73.5568,75.5312,42270.0],["2015-02-17",75.7337,76.088,74.6706,74.7212,22570.0],["2015-02-18",74.4681,75.9362,74.4681,75.2781,20080.0],["2015-02-19",75.2274,75.9868,74.7718,75.7843,27200.0],["2015-02-20",75.9868,76.3918,75.0755,75.9362,25670.0],["2015-02-23",76.0374,76.2399,73.7087,73.7087,36220.0],["2015-02-24",73.6075,76.1893,72.9494,75.9868,38890.0],["2015-02-25",75.8349,76.7968,75.6324,76.5943,28610.0],["2015-02-26",76.3411,77.303,75.2274,76.6955,30640.0],["2015-02-27",76.8474,79.8342,75.1768,77.1511,57560.0],["2015-03-02",76.898,78.9736,76.493,77.9611,51100.0],["2015-03-03",78.0117,79.0242,76.7967,78.2142,39830.0],["2015-03-04",77.8092,78.6192,76.9993,78.518,18570.0],["2015-03-05",78.518,78.7205,77.5055,78.4674,22070.0],["2015-03-06",77.8093,78.3661,77.0499,77.7586,19340.0],["2015-03-09",78.0624,78.2143,77.1511,77.7586,29130.0],["2015-03-10",77.0909,77.7073,75.6015,76.1151,29240.0],["2015-03-11",75.961,77.1423,75.3961,76.7314,24820.0],["2015-03-12",77.2964,78.0154,75.6529,77.8613,33080.0],["2015-03-13",77.5532,78.1695,76.8342,77.81,21960.0],["2015-03-16",78.1695,78.8372,77.4505,78.2722,12050.0],["2015-03-17",75.0879,77.5018,73.3417,74.5743,167920.0],["2015-03-18",74.7284,77.81,74.677,76.7828,35890.0],["2015-03-19",77.0396,78.4777,76.7314,76.9882,31100.0],["2015-03-20",77.5532,78.2722,76.7314,77.8613,46290.0],["2015-03-23",77.8613,78.8885,77.1423,78.2722,26790.0],["2015-03-24",78.3236,78.9399,77.2964,78.5804,14120.0],["2015-03-25",78.6317,78.9913,77.4505,77.5532,28110.0],["2015-03-26",77.3991,77.7586,76.8341,76.9882,18010.0],["2015-03-27",76.8855,78.4777,76.0637,77.2964,17680.0],["2015-03-30",77.7586,78.1181,76.6801,77.1937,20750.0],["2015-03-31",76.7314,77.9127,76.2178,77.5532,32230.0],["2015-04-01",77.5018,78.1181,76.5774,77.81,16630.0],["2015-04-02",77.5532,79.813,77.1423,79.7617,22210.0],["2015-04-06",79.2994,80.6348,77.6045,80.5834,25820.0],["2015-04-07",80.378,81.6106,80.0185,81.097,34240.0],["2015-04-08",81.2511,83.5109,81.2511,82.6378,38280.0],["2015-04-09",82.381,83.3568,81.5593,82.5351,19730.0],["2015-04-10",82.9973,82.9973,81.7647,81.7647,17390.0],["2015-04-13",81.5079,81.5079,79.9157,80.0698,17470.0],["2015-04-14",80.0698,81.7133,79.6076,81.6106,22210.0],["2015-04-15",81.1997,82.1242,80.7375,81.3024,9780.0],["2015-04-16",80.9429,82.5351,80.9429,81.6106,22630.0],["2015-04-17",81.0457,81.6106,79.6076,79.7103,18920.0],["2015-04-20",79.9157,80.7375,79.0426,80.3266,14500.0],["2015-04-21",80.4293,81.3024,79.8644,79.8644,8710.0],["2015-04-22",79.813,81.3538,79.094,80.0184,8450.0],["2015-04-23",79.9157,80.7889,79.5049,80.1212,14300.0],["2015-04-24",80.0698,81.4565,79.7616,80.4293,22600.0],["2015-04-27",80.378,81.5079,79.8644,81.4565,29990.0],["2015-04-28",81.2511,82.4323,81.0456,82.3296,22000.0],["2015-04-29",81.8674,82.7405,80.7889,81.1997,22460.0],["2015-04-30",80.6348,81.6106,78.1181,78.2722,31190.0],["2015-05-01",78.3236,78.8372,77.0396,78.3749,18240.0],["2015-05-04",78.375,79.5049,76.3206,76.4233,41130.0],["2015-05-05",76.4233,77.0909,75.3447,76.2178,32110.0],["2015-05-06",76.2692,76.2692,73.5985,75.9097,31940.0],["2015-05-07",76.5773,77.81,73.9066,76.2178,29410.0],["2015-05-08",77.0909,77.0909,75.7556,75.961,23230.0],["2015-05-11",76.4233,77.7073,75.7556,76.526,40990.0],["2015-05-12",82.7919,84.2813,78.6318,81.1484,82940.0],["2015-05-13",81.5593,81.7134,79.6076,80.4807,36750.0],["2015-05-14",81.1484,83.0487,80.2239,82.7919,42650.0],["2015-05-15",82.6892,83.3055,81.662,83.2028,29220.0],["2015-05-18",83.3568,83.8704,82.2783,83.4082,34160.0],["2015-05-19",83.9218,84.7949,82.5864,84.7949,59020.0],["2015-05-20",85.0003,85.8221,83.7164,84.2813,49480.0],["2015-05-21",84.2813,85.4786,84.2293,84.5416,40300.0],["2015-05-22",84.6978,85.0622,83.084,83.1881,20270.0],["2015-05-26",82.9799,83.5004,81.5223,81.6784,19880.0],["2015-05-27",81.9908,83.2922,81.314,82.5113,21720.0],["2015-05-28",82.5634,83.136,82.0428,82.9278,18890.0],["2015-05-29",83.0319,83.7607,81.6784,82.9278,25500.0],["2015-06-01",83.5525,84.3334,83.2922,83.5005,29690.0],["2015-06-02",83.2401,84.0731,82.8237,82.9278,20410.0],["2015-06-03",82.8757,84.2292,82.8237,83.2401,22700.0],["2015-06-04",82.9278,83.4484,81.8867,82.0428,14370.0],["2015-06-05",82.199,84.021,81.1579,83.8649,30590.0],["2015-06-08",83.8649,84.8019,82.6675,84.4375,29190.0],["2015-06-09",84.5936,84.5936,83.084,83.5525,11850.0],["2015-06-10",84.1772,84.3854,83.2922,83.3963,33420.0],["2015-06-11",83.8128,85.9472,83.1881,85.9472,24560.0],["2015-06-12",85.7389,85.7389,84.0731,84.906,35210.0],["2015-06-15",84.6978,84.958,83.9169,84.4895,20890.0],["2015-06-16",84.5936,85.2704,84.021,84.4895,39840.0],["2015-06-17",84.906,85.6869,83.8128,84.8019,26530.0],["2015-06-18",85.1142,86.5718,84.7498,86.2595,43890.0],["2015-06-19",86.4157,87.2486,85.4266,86.5719,32390.0],["2015-06-22",86.6239,86.8321,85.9992,86.6239,26400.0],["2015-06-23",86.7801,86.7801,85.5827,85.6348,16440.0],["2015-06-24",85.6869,85.6869,84.4895,85.3225,17640.0],["2015-06-25",85.791,85.791,84.1772,84.7498,14070.0],["2015-06-26",85.1663,85.4266,84.3334,84.7498,55260.0],["2015-06-29",84.4375,84.8019,83.1881,83.2922,19490.0],["2015-06-30",83.6566,83.6566,81.9908,83.084,37130.0],["2015-07-01",83.9169,83.9169,82.4593,82.8758,25600.0],["2015-07-02",83.1881,83.1881,81.2099,81.5222,17670.0],["2015-07-06",80.7935,82.2511,80.7935,82.199,13780.0],["2015-07-07",82.0949,83.3443,81.3661,82.9799,16690.0],["2015-07-08",82.4593,82.7196,80.9496,81.6784,19480.0],["2015-07-09",82.7716,82.7716,81.5743,81.9908,13610.0],["2015-07-10",82.6675,83.2402,81.314,82.5634,25110.0],["2015-07-13",82.9278,83.5004,82.2511,83.0319,25030.0],["2015-07-14",82.9278,83.136,82.0949,82.7716,16870.0],["2015-07-15",82.9799,83.1881,81.2099,82.2511,16660.0],["2015-07-16",83.1881,83.2402,82.2511,83.1361,12420.0],["2015-07-17",83.136,83.5004,81.7825,82.0949,15700.0],["2015-07-20",82.0429,82.0429,79.5961,80.7935,43580.0],["2015-07-21",80.6893,81.2099,79.5961,80.6893,22490.0],["2015-07-22",80.4811,80.5332,79.7002,80.0646,12340.0],["2015-07-23",80.429,80.5332,78.8673,79.3879,19490.0],["2015-07-24",78.9714,79.7002,78.3467,78.3988,14920.0],["2015-07-27",77.9303,78.8673,76.6809,78.607,50340.0],["2015-07-28",78.607,80.2208,77.67,78.8673,28800.0],["2015-07-29",78.7112,79.5441,78.2947,79.0235,10160.0],["2015-07-30",78.6591,80.0126,78.555,79.7002,16380.0],["2015-07-31",79.8564,80.8455,79.5441,80.6893,20050.0],["2015-08-03",80.6893,80.6893,78.7632,80.0646,12150.0],["2015-08-04",80.2208,80.8455,79.5961,79.8564,9320.0],["2015-08-05",80.1167,80.7934,79.1797,79.5441,27550.0],["2015-08-06",79.8564,82.4072,78.0865,78.9714,24650.0],["2015-08-07",73.6095,82.7196,72.9848,77.5659,70510.0],["2015-08-10",78.2426,78.7632,73.8177,77.5659,35430.0],["2015-08-11",77.0453,78.0344,76.1082,76.785,20570.0],["2015-08-12",76.785,77.67,75.4836,77.2535,20260.0],["2015-08-13",77.4617,77.9823,76.4726,76.785,28940.0],["2015-08-14",76.4206,77.2535,76.1082,76.5247,16960.0],["2015-08-17",76.2124,76.8371,75.5356,76.1603,64040.0],["2015-08-18",75.7903,76.6888,75.209,75.7375,27000.0],["2015-08-19",74.9447,75.6846,73.7819,74.469,26100.0],["2015-08-20",73.6234,74.5219,71.8264,71.8264,36210.0],["2015-08-21",70.3466,73.0949,70.3466,71.3507,41180.0],["2015-08-24",67.7039,70.9808,63.2643,68.7081,48690.0],["2015-08-25",70.6108,71.1922,68.3382,68.4967,49680.0],["2015-08-26",69.7123,69.9766,68.1796,69.4481,34120.0],["2015-08-27",69.8709,70.9808,69.1838,70.0823,30480.0],["2015-08-28",69.7123,70.6108,69.5538,70.2937,23560.0],["2015-08-31",69.7123,70.0294,68.9724,69.5009,29140.0],["2015-09-01",68.4439,69.131,68.2325,68.3382,34770.0],["2015-09-02",69.131,69.4481,68.1796,69.2367,38540.0],["2015-09-03",69.5538,69.9766,69.0781,69.5538,28690.0],["2015-09-04",68.761,69.6595,68.2853,68.8138,14460.0],["2015-09-08",69.5009,69.818,67.9154,68.5496,36590.0],["2015-09-09",69.0781,69.1838,67.6511,67.9154,25380.0],["2015-09-10",67.8625,69.0781,67.1226,68.6024,52640.0],["2015-09-11",68.1267,70.3465,67.9153,70.0294,39790.0],["2015-09-14",70.0294,70.2408,69.3424,69.9766,30390.0],["2015-09-15",69.818,70.2408,69.1838,70.188,34440.0],["2015-09-16",70.2937,71.7736,69.8709,71.6679,32790.0],["2015-09-17",71.4565,73.042,71.2451,72.3021,43430.0],["2015-09-18",71.1922,72.3549,70.9279,71.2979,41890.0],["2015-09-21",71.7735,73.2006,71.2979,73.0948,34850.0],["2015-09-22",72.9892,73.782,71.6679,73.5706,42340.0],["2015-09-23",73.8348,73.8348,71.0865,71.2979,21990.0],["2015-09-24",70.9808,71.7207,70.4522,70.558,24740.0],["2015-09-25",71.0336,71.5093,70.188,70.188,33210.0],["2015-09-28",69.9766,70.4522,69.448,70.0294,25770.0],["2015-09-29",70.1351,70.7165,68.9724,70.0294,38640.0],["2015-09-30",70.3994,71.1922,69.9766,70.9279,47630.0],["2015-10-01",71.0865,71.0865,70.0294,70.7694,23990.0],["2015-10-02",69.9237,70.9279,69.5009,70.558,37630.0],["2015-10-05",70.8751,72.1964,70.2937,72.0378,25680.0],["2015-10-06",71.8793,73.782,71.7736,73.6234,27980.0],["2015-10-07",73.7291,74.469,72.7249,73.3591,19580.0],["2015-10-08",73.3063,74.3105,72.9363,74.3105,14230.0],["2015-10-09",74.7333,75.6318,74.0991,75.4204,18930.0],["2015-10-12",75.4204,76.1603,74.9447,75.4204,14350.0],["2015-10-13",74.9976,75.6846,74.0462,74.0991,14820.0],["2015-10-14",73.9934,74.9976,72.8306,72.9892,16060.0],["2015-10-15",73.3063,73.5705,72.0378,73.2006,26420.0],["2015-10-16",73.3591,74.3105,73.2534,73.5177,24610.0],["2015-10-19",73.3592,74.6805,73.3592,73.5706,19890.0],["2015-10-20",73.5705,74.5747,73.3063,74.3105,34160.0],["2015-10-21",74.6276,74.6276,72.7778,72.8835,29690.0],["2015-10-22",73.2534,75.209,72.1964,72.9363,33870.0],["2015-10-23",73.6763,73.8348,72.8306,73.6234,18650.0],["2015-10-26",73.7291,73.8877,72.9363,73.3063,18240.0],["2015-10-27",73.2006,73.2534,71.4565,71.9321,15640.0],["2015-10-28",71.9321,73.782,71.9321,73.6234,23130.0],["2015-10-29",73.4649,75.4732,71.8793,75.3675,21960.0],["2015-10-30",75.3147,75.5261,74.0991,75.0504,33920.0],["2015-11-02",74.9975,78.0101,74.7333,77.693,25720.0],["2015-11-03",77.4288,77.9044,76.4246,77.3759,23290.0],["2015-11-04",77.5345,77.8516,75.8432,77.4816,28470.0],["2015-11-05",77.4816,78.1159,76.7417,77.006,41450.0],["2015-11-06",76.5831,78.1687,75.7903,77.7987,27030.0],["2015-11-09",78.1687,78.433,75.5789,76.3717,47100.0],["2015-11-10",77.7459,82.2912,75.5261,82.2383,120170.0],["2015-11-11",82.7669,83.7182,81.1285,81.7627,29640.0],["2015-11-12",81.0227,82.1326,80.4414,80.6528,18880.0],["2015-11-13",79.7014,82.2912,79.2257,79.4371,18050.0],["2015-11-16",79.4372,79.86,78.3273,79.5429,20370.0],["2015-11-17",79.7014,79.86,79.12,79.5957,27320.0],["2015-11-18",79.6493,81.7411,77.2894,80.9366,26320.0],["2015-11-19",80.3466,81.0975,79.4885,79.7566,16180.0],["2015-11-20",80.0248,80.6148,77.3966,80.0248,18690.0],["2015-11-23",79.9175,80.7757,79.7566,80.2393,16310.0],["2015-11-24",79.8639,80.9903,79.6494,80.883,12480.0],["2015-11-25",81.5266,83.3502,81.0975,83.1357,25720.0],["2015-11-27",83.3502,83.7257,82.8675,83.0284,8820.0],["2015-11-30",81.6339,85.3347,81.6339,85.1202,59460.0],["2015-12-01",85.3884,87.5875,84.7984,85.9784,173570.0],["2015-12-02",86.1929,86.5684,85.2811,86.3539,59920.0],["2015-12-03",86.7293,87.0511,84.7448,85.013,36390.0],["2015-12-04",85.3884,86.4075,83.672,86.1929,20740.0],["2015-12-07",85.9784,85.9784,84.1548,84.3157,18200.0],["2015-12-08",83.672,85.9248,83.2966,84.9593,17770.0],["2015-12-09",84.4229,85.9248,84.1011,84.1011,15920.0],["2015-12-10",83.7793,85.7638,82.3848,82.5457,28330.0],["2015-12-11",81.0975,82.7066,78.9521,81.2048,26070.0],["2015-12-14",81.3657,81.9021,80.7221,81.5803,25130.0],["2015-12-15",80.7221,83.4039,77.4503,82.5457,25140.0],["2015-12-16",83.3502,84.4766,83.2966,84.4766,16170.0],["2015-12-17",84.4766,84.9593,83.0821,83.833,27850.0],["2015-12-18",83.3502,83.3502,81.3121,81.4193,53370.0],["2015-12-21",82.1702,82.1702,80.5612,81.3657,16870.0],["2015-12-22",81.6875,82.3848,80.8293,82.1702,13870.0],["2015-12-23",82.8139,83.3502,82.2775,83.1893,10120.0],["2015-12-24",82.9212,83.3503,82.4921,82.8675,5130.0],["2015-12-28",82.5457,83.243,81.6875,82.8675,11150.0],["2015-12-29",83.1357,83.8866,81.5802,82.8139,15120.0],["2015-12-30",82.8675,85.013,82.4921,84.6375,22070.0],["2015-12-31",84.2084,85.442,83.7793,84.262,22580.0],["2016-01-04",82.9211,83.1893,80.4539,81.9021,37210.0],["2016-01-05",82.2775,82.8675,81.2048,82.2775,15560.0],["2016-01-06",81.2048,82.7602,81.2048,82.2239,27010.0],["2016-01-07",80.7221,82.1703,79.9712,79.9712,26380.0],["2016-01-08",80.1321,81.2584,79.3812,79.3812,23310.0],["2016-01-11",79.5421,80.8294,79.0594,80.8294,45760.0],["2016-01-12",81.0439,81.0975,77.5576,79.0057,27150.0],["2016-01-13",79.5421,80.0785,76.5385,76.9676,23370.0],["2016-01-14",77.1285,78.4694,76.163,78.3085,43130.0],["2016-01-15",76.4312,78.523,76.1094,78.3085,61680.0],["2016-01-19",79.0594,80.2394,78.0403,79.8103,36760.0],["2016-01-20",78.9521,80.6684,75.5194,80.5075,48990.0],["2016-01-21",80.9366,80.9366,78.0403,78.0939,35180.0],["2016-01-22",78.8984,80.0248,78.2548,80.0248,28290.0],["2016-01-25",80.4539,80.7757,78.3084,80.2393,34200.0],["2016-01-26",80.6684,81.7948,80.4003,81.1512,28540.0],["2016-01-27",80.883,82.7066,80.2394,80.8294,31720.0],["2016-01-28",81.473,83.1357,80.5612,81.473,29820.0],["2016-01-29",81.2584,83.9939,81.2584,83.8866,40610.0],["2016-02-01",83.4575,83.833,81.9557,83.7793,40230.0],["2016-02-02",82.7602,83.2966,81.3121,81.473,15730.0],["2016-02-03",82.1702,82.1702,79.9175,81.1512,17280.0],["2016-02-04",81.0975,82.5457,80.6684,80.9902,15950.0],["2016-02-05",82.3848,84.262,79.113,79.5421,28330.0],["2016-02-08",78.8448,79.8103,77.933,78.7912,29480.0],["2016-02-09",78.2012,79.0594,77.3966,78.4694,28040.0],["2016-02-10",79.0594,80.4539,78.3621,78.8448,27580.0],["2016-02-11",77.8257,80.1321,75.8412,79.1666,18120.0],["2016-02-12",79.2203,80.293,77.9866,80.293,14890.0],["2016-02-16",80.4539,82.5993,79.5421,82.063,32530.0],["2016-02-17",82.3848,82.9748,82.1702,82.653,49880.0],["2016-02-18",82.492,82.653,80.293,81.0975,29110.0],["2016-02-19",80.9903,81.2584,79.6494,80.7221,17300.0],["2016-02-22",82.4921,82.5993,79.8103,80.5612,38340.0],["2016-02-23",80.2394,81.8484,80.2394,80.3466,32200.0],["2016-02-24",80.1321,82.5457,79.4884,82.4921,19980.0],["2016-02-25",82.492,83.4575,82.1166,83.1357,26070.0],["2016-02-26",82.063,82.4384,78.5766,79.6493,65560.0],["2016-02-29",80.4003,83.3502,79.2739,80.1857,82160.0],["2016-03-01",80.1857,83.6721,79.7566,83.1893,53860.0],["2016-03-02",83.1893,83.1893,79.5421,80.1857,35770.0],["2016-03-03",79.7566,80.5076,79.0594,79.8103,33710.0],["2016-03-04",80.1857,81.473,79.1666,80.3466,57680.0],["2016-03-07",79.703,80.4003,79.3812,80.1857,36310.0],["2016-03-08",79.6958,81.3289,79.5869,79.7502,20040.0],["2016-03-09",80.0769,81.6555,80.0769,81.0023,26180.0],["2016-03-10",81.0023,81.6555,79.6413,80.4579,16050.0],["2016-03-11",80.5668,81.4922,79.968,80.6757,22350.0],["2016-03-14",80.1313,81.6011,79.8047,80.4035,18860.0],["2016-03-15",80.4035,81.3833,79.6958,80.0769,17650.0],["2016-03-16",79.5869,80.2402,79.1514,79.9135,25200.0],["2016-03-17",79.4781,81.71,79.4781,81.2745,24580.0],["2016-03-18",81.71,82.1455,80.8934,80.9478,30870.0],["2016-03-21",80.9478,82.1455,80.7301,81.4922,20660.0],["2016-03-22",80.839,81.3833,80.0224,80.4035,11740.0],["2016-03-23",80.4035,80.4579,79.5869,79.6414,14440.0],["2016-03-24",79.0426,79.8591,78.9881,79.5325,10980.0],["2016-03-28",80.0224,80.0224,78.6615,79.2603,12200.0],["2016-03-29",78.9881,82.4176,78.8792,82.1999,19340.0],["2016-03-30",82.2543,82.6898,81.1656,82.2543,17520.0],["2016-03-31",82.5265,83.833,82.091,82.7987,17430.0],["2016-04-01",82.091,82.5265,79.5869,80.6757,19580.0],["2016-04-04",80.9479,80.9479,79.4236,79.5325,19140.0],["2016-04-05",79.2603,80.8934,78.4982,80.839,31790.0],["2016-04-06",80.839,81.1656,80.0769,80.5124,18200.0],["2016-04-07",79.968,81.5466,78.5526,79.0425,28170.0],["2016-04-08",79.3692,81.1111,77.5727,77.6272,20620.0],["2016-04-11",77.9538,78.4437,76.8106,77.0828,25890.0],["2016-04-12",76.9739,77.4094,76.0485,76.4296,40760.0],["2016-04-13",77.1372,77.8449,75.9396,77.4094,39600.0],["2016-04-14",77.2461,77.355,76.2118,76.8106,23160.0],["2016-04-15",76.484,77.3006,76.484,76.8106,41550.0],["2016-04-18",76.3207,77.7905,76.3207,77.7361,32130.0],["2016-04-19",78.2804,78.2804,76.7018,76.7562,20560.0],["2016-04-20",76.5929,77.355,75.9396,76.484,20880.0],["2016-04-21",76.8106,77.4094,76.3207,76.5385,16560.0],["2016-04-22",76.5929,77.4094,76.5929,77.1917,10870.0],["2016-04-25",77.1372,78.1716,76.7017,78.0082,33950.0],["2016-04-26",78.1171,78.3893,77.1372,78.1171,12770.0],["2016-04-27",77.9538,79.478,77.4639,79.4236,19810.0],["2016-04-28",78.8792,80.1313,78.0627,78.226,11650.0],["2016-04-29",77.8449,77.8994,76.8651,77.3006,14870.0],["2016-05-02",77.7905,78.7703,76.9195,78.1171,10710.0],["2016-05-03",77.4094,79.4236,76.8651,78.0627,18270.0],["2016-05-04",77.5183,78.8792,76.6473,78.0627,20460.0],["2016-05-05",76.2118,77.6816,74.4698,75.9941,45580.0],["2016-05-06",75.3953,76.8651,74.8509,76.484,23280.0],["2016-05-09",76.484,76.7017,74.742,74.9597,21360.0],["2016-05-10",75.3953,77.7361,74.9053,77.7361,23390.0],["2016-05-11",77.4094,79.097,76.8651,77.8994,34170.0],["2016-05-12",78.2804,79.3147,76.2118,76.5385,23510.0],["2016-05-13",76.2118,76.2118,74.8509,75.0142,15480.0],["2016-05-16",75.4497,76.1029,74.8509,75.7219,16540.0],["2016-05-17",75.7772,76.3303,74.505,75.1135,42010.0],["2016-05-18",75.2241,76.275,75.1134,75.6666,25140.0],["2016-05-19",75.8878,76.0538,74.7263,75.5006,23070.0],["2016-05-20",75.9431,76.6069,75.1134,76.1644,22620.0],["2016-05-23",76.1091,76.7728,75.6666,76.275,24420.0],["2016-05-24",76.4409,79.7043,76.4409,79.649,24590.0],["2016-05-25",79.4831,79.8703,78.4322,78.7087,15150.0],["2016-05-26",79.0406,79.7596,77.8237,79.1512,13480.0],["2016-05-27",79.3172,80.8106,77.4366,80.5893,18740.0],["2016-05-31",80.4787,81.3084,79.8703,80.7552,25460.0],["2016-06-01",80.7553,80.9765,77.879,80.8106,19480.0],["2016-06-02",80.7553,81.0871,79.8703,80.4787,12810.0],["2016-06-03",80.534,80.534,79.2065,80.1468,12160.0],["2016-06-06",79.9809,80.9765,79.0406,80.6999,25810.0],["2016-06-07",80.534,81.8615,80.3128,81.4743,19530.0],["2016-06-08",81.3084,81.8615,80.5893,81.419,18660.0],["2016-06-09",80.9765,82.0274,80.2575,81.5849,17680.0],["2016-06-10",80.8105,81.3637,79.7596,80.0915,19850.0],["2016-06-13",81.2531,81.2531,79.0959,80.0362,22060.0],["2016-06-14",79.7043,81.2531,79.0406,81.1978,13270.0],["2016-06-15",81.2531,82.3593,80.9765,81.5296,15800.0],["2016-06-16",80.9765,82.2487,80.5893,82.1934,12750.0],["2016-06-17",82.4146,82.8571,80.9765,81.0318,46410.0],["2016-06-20",82.0274,82.3593,80.9212,81.5296,14860.0],["2016-06-21",81.419,82.7465,81.0318,82.4146,13180.0],["2016-06-22",82.8018,84.3505,82.4146,84.2952,28660.0],["2016-06-23",85.1249,87.1714,84.2952,86.6183,50090.0],["2016-06-24",82.4146,83.2443,79.8703,81.3637,83170.0],["2016-06-27",79.8703,81.1978,79.3725,80.3128,28810.0],["2016-06-28",81.3084,81.6956,79.815,79.8703,17530.0],["2016-06-29",80.6447,82.5806,80.534,82.3593,14610.0],["2016-06-30",82.8018,85.7886,82.8018,85.6227,36240.0],["2016-07-01",85.2908,85.7333,84.8483,85.1249,19710.0],["2016-07-05",84.6824,85.4015,84.3505,84.793,13220.0],["2016-07-06",84.6824,85.6227,84.0187,85.0143,17920.0],["2016-07-07",85.3462,85.7886,85.0696,85.6227,19190.0],["2016-07-08",86.2311,86.8949,85.4568,86.3971,32330.0],["2016-07-11",86.5077,87.5033,86.5077,87.1161,16380.0],["2016-07-12",87.3927,88.6095,86.7289,87.5033,30450.0],["2016-07-13",87.9458,88.2777,87.2267,88.1117,29340.0],["2016-07-14",88.4989,88.4989,85.2355,87.8352,20600.0],["2016-07-15",88.4436,88.4436,87.282,88.167,11740.0],["2016-07-18",88.4436,88.4436,87.7799,87.8905,17640.0],["2016-07-19",87.7245,88.1117,87.5586,87.5586,13730.0],["2016-07-20",85.7886,86.6183,84.4612,85.8439,22900.0],["2016-07-21",86.1205,86.7842,85.6227,86.4524,19410.0],["2016-07-22",86.4524,88.2223,86.2311,87.9458,30880.0],["2016-07-25",88.167,88.6648,87.448,87.5033,10860.0],["2016-07-26",87.7798,88.333,86.9502,87.5586,10090.0],["2016-07-27",87.8352,87.8352,86.2864,86.7842,12240.0],["2016-07-28",86.563,86.7843,85.844,86.6183,10930.0],["2016-07-29",86.5077,87.0608,85.4014,86.1758,18130.0],["2016-08-01",86.4524,87.1161,85.6227,87.0055,19560.0],["2016-08-02",86.7289,87.0608,85.6227,85.8439,28390.0],["2016-08-03",85.5121,86.6736,84.959,85.4568,13280.0],["2016-08-04",85.1802,86.1758,85.1249,85.7886,17130.0],["2016-08-05",86.1205,89.052,85.5121,88.9414,22470.0],["2016-08-08",89.052,89.052,87.8905,88.0564,38080.0],["2016-08-09",82.9677,86.9502,79.7044,84.7377,110480.0],["2016-08-10",84.793,85.5121,84.1293,84.4058,30240.0],["2016-08-11",84.8483,86.3971,84.3505,86.2311,33480.0],["2016-08-12",85.8993,86.6736,85.2355,85.8993,11950.0],["2016-08-15",86.2864,86.9502,84.959,85.0143,18290.0],["2016-08-16",85.1249,86.3417,84.074,84.1293,19030.0],["2016-08-17",84.5164,85.0142,83.1336,84.2952,19730.0],["2016-08-18",84.0186,85.7333,83.7974,85.1249,24620.0],["2016-08-19",85.1249,85.3461,83.9633,84.0186,13020.0],["2016-08-22",84.0186,84.6271,83.189,84.6271,24510.0],["2016-08-23",84.9638,85.7495,83.617,83.7853,18980.0],["2016-08-24",83.8976,84.0098,83.3364,83.617,18080.0],["2016-08-25",83.3364,84.2904,83.168,84.2904,14540.0],["2016-08-26",84.1781,84.6271,82.6068,83.1119,13380.0],["2016-08-29",82.8313,83.0558,82.1579,82.4946,15070.0],["2016-08-30",82.214,84.2904,81.8773,84.2343,14820.0],["2016-08-31",83.8975,84.6832,83.4486,83.8975,24040.0],["2016-09-01",84.2904,85.3566,83.8975,84.6271,19410.0],["2016-09-02",84.7393,85.4127,84.1781,84.8515,13040.0],["2016-09-06",85.3005,85.3005,83.3925,83.8414,12940.0],["2016-09-07",83.9537,85.3566,83.6731,85.1883,18010.0],["2016-09-08",85.076,85.3005,83.7853,84.0659,19140.0],["2016-09-09",83.3364,84.9077,81.3722,81.4283,19500.0],["2016-09-12",81.26,83.3364,81.26,83.3364,14610.0],["2016-09-13",82.6068,83.2241,82.214,82.3823,16130.0],["2016-09-14",82.3262,83.7853,81.6528,82.1017,18180.0],["2016-09-15",82.1579,83.5608,81.7089,83.0558,19300.0],["2016-09-16",83.2802,83.7853,82.1017,82.719,26480.0],["2016-09-19",82.7752,83.0558,81.6528,82.214,11660.0],["2016-09-20",82.7752,83.2241,82.1018,82.7752,34520.0],["2016-09-21",82.719,82.9996,80.8671,81.3722,23210.0],["2016-09-22",82.1579,82.8874,81.9334,82.3262,17720.0],["2016-09-23",82.3262,82.3262,81.2599,81.3722,13740.0],["2016-09-26",80.6988,81.8212,80.6988,81.5967,24290.0],["2016-09-27",81.4283,82.8874,81.4283,82.8313,14760.0],["2016-09-28",82.9996,83.2802,81.8773,83.168,22710.0],["2016-09-29",83.2241,83.2241,81.8773,82.1579,13450.0],["2016-09-30",82.3262,83.2241,81.8212,82.6068,30870.0],["2016-10-03",82.6629,83.2802,81.9334,82.6068,38460.0],["2016-10-04",82.8874,83.168,81.8773,82.1017,29630.0],["2016-10-05",82.3262,82.6629,81.26,81.4283,27600.0],["2016-10-06",81.2599,81.7089,80.5865,81.3722,22170.0],["2016-10-07",81.3722,81.4844,80.4182,80.6427,17590.0],["2016-10-10",80.8671,81.5967,80.6426,80.8671,15080.0],["2016-10-11",80.6427,80.6427,79.5203,79.5764,15880.0],["2016-10-12",79.8009,80.2498,79.2397,79.8009,21080.0],["2016-10-13",79.3519,79.8009,79.0152,79.2958,12900.0],["2016-10-14",79.9692,81.4844,79.5203,79.5764,12870.0],["2016-10-17",79.4642,80.4743,78.8469,78.9591,8330.0],["2016-10-18",79.6886,79.857,78.454,79.1275,19060.0],["2016-10-19",79.1274,79.6325,78.454,79.1836,9000.0],["2016-10-20",79.4081,79.7448,78.7346,79.5764,8240.0],["2016-10-21",78.903,80.0815,78.0051,79.8009,8060.0],["2016-10-24",80.5304,81.5405,79.9131,80.9232,21510.0],["2016-10-25",80.5865,80.8671,79.4642,79.5764,7850.0],["2016-10-26",79.6325,80.1937,79.0713,79.1836,8680.0],["2016-10-27",79.6886,79.857,76.8266,77.1072,29860.0],["2016-10-28",77.1633,78.2296,76.9949,77.3317,11530.0],["2016-10-31",77.8929,78.2857,77.3878,77.8367,12530.0],["2016-11-01",78.3979,78.7346,76.8266,77.3317,21120.0],["2016-11-02",77.5,78.6224,76.2654,76.7705,13370.0],["2016-11-03",77.3878,78.1173,76.4899,76.4899,15440.0],["2016-11-04",76.4899,77.1633,75.0308,75.5358,35230.0],["2016-11-07",76.4899,79.2958,75.9287,78.2857,33400.0],["2016-11-08",80.6427,81.9334,77.8367,78.454,52530.0],["2016-11-09",77.6684,81.8773,76.4337,81.2038,33180.0],["2016-11-10",81.3722,82.1017,79.408,81.5967,30540.0],["2016-11-11",81.5967,85.525,79.9131,85.3566,48050.0],["2016-11-14",85.8617,86.479,83.9537,84.7393,33950.0],["2016-11-15",84.8516,85.5811,82.719,83.9537,19470.0],["2016-11-16",83.8397,86.5736,83.8397,85.7193,20940.0],["2016-11-17",85.8332,86.6876,85.6054,85.8902,15800.0],["2016-11-18",85.6623,86.5736,84.751,86.5167,21110.0],["2016-11-21",86.4598,88.1115,85.7763,88.0545,37990.0],["2016-11-22",88.5102,89.7062,87.8267,89.5923,47480.0],["2016-11-23",89.6493,91.0163,89.0797,90.9593,51500.0],["2016-11-25",91.301,91.4149,90.048,90.9593,26100.0],["2016-11-28",90.7884,91.0732,89.9341,90.105,25290.0],["2016-11-29",90.5606,90.6745,88.6811,88.8519,29000.0],["2016-11-30",88.9658,89.4784,87.3141,87.371,26010.0],["2016-12-01",87.8267,88.3962,85.7763,86.4028,19670.0],["2016-12-02",86.4028,87.3141,85.7193,86.0041,16710.0],["2016-12-05",86.8585,87.9406,86.5167,87.2571,21140.0],["2016-12-06",87.6558,88.3393,87.0863,87.7128,15860.0],["2016-12-07",87.428,87.8267,86.175,87.2571,34210.0],["2016-12-08",86.9154,88.6241,86.9154,88.2254,25020.0],["2016-12-09",88.2823,89.991,87.7697,89.5923,32050.0],["2016-12-12",89.3645,89.8771,88.1684,89.0797,22860.0],["2016-12-13",89.1367,89.8771,88.681,89.7063,16130.0],["2016-12-14",89.7062,89.991,88.5671,89.0797,22290.0],["2016-12-15",89.5354,89.7632,86.118,86.5736,42740.0],["2016-12-16",87.0293,88.1115,86.5737,86.9154,63040.0],["2016-12-19",87.2571,88.2254,86.175,87.3141,17970.0],["2016-12-20",87.5419,88.0545,81.4476,82.5867,83400.0],["2016-12-21",83.1563,84.2954,82.8715,83.7258,89460.0],["2016-12-22",83.6119,84.0106,82.7576,83.6119,16190.0],["2016-12-23",83.8397,83.8967,82.7576,83.2702,12810.0],["2016-12-27",83.4411,83.6689,82.5297,83.2702,18420.0],["2016-12-28",83.7258,83.7258,82.3019,82.8715,10040.0],["2016-12-29",82.5867,83.555,82.5867,83.3841,15470.0],["2016-12-30",83.4411,84.2954,82.7576,83.8967,33930.0],["2017-01-03",84.5232,84.5232,82.9854,84.1815,24430.0],["2017-01-04",84.2385,84.808,83.7828,84.0106,30470.0],["2017-01-05",83.9536,84.2384,82.3589,83.498,27050.0],["2017-01-06",83.6119,84.6372,83.2132,84.2954,61940.0],["2017-01-09",84.1815,84.865,83.3841,84.0106,25100.0],["2017-01-10",84.5232,85.1497,83.6689,84.4093,35480.0],["2017-01-11",84.5802,85.3776,84.0106,85.1497,15590.0],["2017-01-12",85.1498,85.1498,84.0106,84.808,12370.0],["2017-01-13",85.1497,85.7193,85.0358,85.4345,33780.0],["2017-01-17",85.2067,85.2067,84.1245,84.1815,16700.0],["2017-01-18",84.2954,85.3206,83.8398,85.0928,18740.0],["2017-01-19",85.1498,85.2637,83.498,84.2954,16130.0],["2017-01-20",84.1815,85.4915,84.1245,85.0358,18440.0],["2017-01-23",85.0358,85.1497,84.5232,84.6371,16060.0],["2017-01-24",84.9219,86.8584,84.6371,85.6623,45550.0],["2017-01-25",85.9471,86.2889,84.5802,85.2637,50010.0],["2017-01-26",85.2067,85.2067,83.6119,83.6689,31380.0],["2017-01-27",84.0676,84.0676,82.0171,82.3589,33700.0],["2017-01-30",82.0171,83.0424,81.1628,82.5297,31590.0],["2017-01-31",82.4158,85.3776,82.0741,83.498,33360.0],["2017-02-01",80.9919,81.8463,77.2898,79.5111,109710.0],["2017-02-02",79.625,80.3654,78.9415,79.4541,45510.0],["2017-02-03",79.7389,80.5363,79.3402,80.2515,22840.0],["2017-02-06",80.1376,80.7072,79.4541,79.5111,19190.0],["2017-02-07",79.625,80.4793,78.2011,78.3719,38700.0],["2017-02-08",78.258,78.4289,76.0937,76.2076,41770.0],["2017-02-09",76.2645,76.8911,74.9546,75.4672,35680.0],["2017-02-10",75.4102,76.6633,75.3533,75.752,28330.0],["2017-02-13",75.9228,76.4924,73.9863,74.0432,74510.0],["2017-02-14",74.0433,75.0115,72.4485,72.5624,69630.0],["2017-02-15",72.3346,75.2963,72.3346,74.8407,61070.0],["2017-02-16",74.5559,74.8976,73.018,73.075,37280.0],["2017-02-17",72.7902,73.075,71.9359,72.2207,45540.0],["2017-02-21",72.2776,72.7333,71.1385,71.9359,69130.0],["2017-02-22",71.4802,73.8154,70.6828,72.7902,52740.0],["2017-02-23",72.9041,73.1319,70.2841,70.7967,63740.0],["2017-02-24",68.6324,69.5437,65.6137,68.8033,179530.0],["2017-02-27",70.6259,72.3346,69.7715,71.708,108780.0],["2017-02-28",71.4802,73.2459,71.1385,73.075,145870.0],["2017-03-01",74.442,74.7837,72.1637,73.132,73070.0],["2017-03-02",73.018,73.5306,71.8789,72.7332,47230.0],["2017-03-03",72.6763,74.6128,71.9359,72.9041,36520.0],["2017-03-06",72.5054,73.132,72.1067,72.1637,45170.0],["2017-03-07",72.3376,72.9752,72.1637,72.4535,34300.0],["2017-03-08",72.5115,74.0765,72.5115,73.7866,89350.0],["2017-03-09",74.4242,75.1778,73.4389,74.1924,60190.0],["2017-03-10",74.2504,75.1777,73.4389,74.0185,46550.0],["2017-03-13",74.3663,75.0618,73.4968,73.7866,38210.0],["2017-03-14",73.323,73.9605,73.1491,73.4968,40860.0],["2017-03-15",76.4529,77.2644,72.1057,72.3376,75820.0],["2017-03-16",72.4535,72.8593,71.4682,72.5695,39630.0],["2017-03-17",72.0478,73.8446,71.9898,73.7287,69300.0],["2017-03-20",73.6128,73.9026,72.3376,72.4535,36030.0],["2017-03-21",72.6854,73.6128,71.642,71.642,35030.0],["2017-03-22",71.5841,72.3376,71.1204,71.8739,44710.0],["2017-03-23",72.1637,72.8592,71.5841,71.9898,41710.0],["2017-03-24",72.0478,73.265,71.9319,72.6854,29230.0],["2017-03-27",72.6854,73.1491,71.4681,71.7579,31770.0],["2017-03-28",71.758,72.5694,71.1783,71.9318,33170.0],["2017-03-29",71.8159,72.8593,71.2363,72.8013,78150.0],["2017-03-30",72.7433,72.8013,71.758,72.7433,29620.0],["2017-03-31",72.9752,73.4389,72.5115,73.207,50470.0],["2017-04-03",73.323,73.323,71.9319,72.3376,32980.0],["2017-04-04",72.2796,73.149,71.7579,73.0911,25260.0],["2017-04-05",73.3809,73.8446,72.4535,72.5695,41500.0],["2017-04-06",72.8013,73.0911,71.3522,71.642,46900.0],["2017-04-07",71.5841,71.9319,70.6567,71.0624,30310.0],["2017-04-10",71.4681,72.2796,71.1783,71.9318,24710.0],["2017-04-11",71.9319,72.3956,71.3522,72.2217,34400.0],["2017-04-12",72.3955,72.3955,71.2363,71.2943,27030.0],["2017-04-13",71.1783,71.2942,69.4394,70.077,51110.0],["2017-04-17",70.0191,70.8306,69.8452,70.5407,22980.0],["2017-04-18",70.0191,71.7,70.0191,71.5261,33380.0],["2017-04-19",71.8739,72.2796,71.3522,72.2796,24270.0],["2017-04-20",72.3955,73.6707,72.2796,73.0911,35790.0],["2017-04-21",73.0331,73.0331,72.1057,72.3376,28020.0],["2017-04-24",73.0332,73.0332,71.0624,71.7,34250.0],["2017-04-25",71.9898,72.5115,71.5261,71.5841,33580.0],["2017-04-26",71.5841,71.8739,70.9465,71.2363,90020.0],["2017-04-27",71.2943,71.8159,69.7872,69.9031,30110.0],["2017-04-28",69.9611,69.9611,67.8744,68.8018,46940.0],["2017-05-01",69.2655,70.3089,68.7439,69.8452,66470.0],["2017-05-02",69.7293,70.4828,69.4974,69.7872,32590.0],["2017-05-03",69.3815,69.9032,68.686,68.9758,61970.0],["2017-05-04",69.0337,69.6133,67.4107,67.9324,48270.0],["2017-05-05",55.0647,57.9628,48.341,50.1958,382330.0],["2017-05-08",50.4856,51.5289,48.5728,48.9206,241880.0],["2017-05-09",48.8047,51.0073,48.3989,49.1525,147480.0],["2017-05-10",49.1525,50.1958,48.1671,48.283,105990.0],["2017-05-11",48.1671,48.283,45.9645,46.1963,104400.0],["2017-05-12",46.3703,47.0078,45.4428,45.5008,89690.0],["2017-05-15",45.5588,45.8486,44.4575,44.9212,122710.0],["2017-05-16",45.6967,46.3529,43.907,44.2053,87550.0],["2017-05-17",43.8474,44.9808,43.0718,44.5632,88060.0],["2017-05-18",44.3843,45.1598,44.2053,44.2649,72260.0],["2017-05-19",44.1456,45.8757,43.907,45.5177,89660.0],["2017-05-22",45.5774,46.4126,45.5774,45.995,76730.0],["2017-05-23",46.1143,46.2336,44.9212,44.9808,74150.0],["2017-05-24",45.1598,45.2195,44.0263,44.6229,57500.0],["2017-05-25",44.6825,45.0405,44.0263,44.5036,55830.0],["2017-05-26",44.4439,44.5632,43.4894,44.5036,79510.0],["2017-05-30",44.2649,44.7422,43.0122,43.1911,78560.0],["2017-05-31",43.3701,43.7877,42.5349,43.3701,51550.0],["2017-06-01",43.4298,44.2649,42.9525,44.2053,72900.0],["2017-06-02",44.2053,44.7422,43.5491,43.7877,89770.0],["2017-06-05",43.7877,44.1456,43.3105,43.7877,63570.0],["2017-06-06",43.7281,43.907,42.6542,43.2508,77770.0],["2017-06-07",43.0718,44.9212,42.8929,43.6087,140960.0],["2017-06-08",43.6684,44.8615,43.6087,44.7422,136630.0],["2017-06-09",44.7422,47.6057,44.3843,46.7705,169340.0],["2017-06-12",46.8302,49.5744,46.4126,46.4722,131180.0],["2017-06-13",46.5916,47.3074,45.8757,46.1143,102290.0],["2017-06-14",46.174,47.1881,45.7564,46.9495,40930.0],["2017-06-15",46.8898,47.3074,46.4722,46.8898,43280.0],["2017-06-16",46.4126,46.9495,46.1143,46.7705,78810.0],["2017-06-19",46.8302,47.4267,46.5915,46.8302,56250.0],["2017-06-20",46.4722,46.8898,45.8757,46.2336,43560.0],["2017-06-21",46.1143,46.1143,44.9808,45.1598,73900.0],["2017-06-22",45.0405,45.637,43.1911,43.728,67320.0],["2017-06-23",43.6684,44.6826,43.1911,44.5632,103660.0],["2017-06-26",44.8019,45.2195,44.3246,44.6229,43350.0],["2017-06-27",44.6229,44.9808,43.9667,44.3246,46580.0],["2017-06-28",44.4439,45.5774,44.2053,45.5177,35940.0],["2017-06-29",45.5177,45.5774,44.2053,44.6229,29380.0],["2017-06-30",44.7422,44.7422,43.4894,44.2649,40540.0],["2017-07-03",44.3843,45.2195,44.0263,44.9212,27540.0],["2017-07-05",44.9212,44.9808,43.3105,44.0263,41250.0],["2017-07-06",43.8474,43.907,42.7735,42.8332,35940.0],["2017-07-07",42.8332,43.4298,42.6542,43.3701,35180.0],["2017-07-10",43.4894,43.4894,42.7139,43.0122,27610.0],["2017-07-11",42.9525,43.9667,42.7139,43.6684,25960.0],["2017-07-12",43.8474,44.6229,42.8929,43.0122,50790.0],["2017-07-13",43.1315,43.2508,42.4753,42.9525,60320.0],["2017-07-14",42.9525,43.5491,42.7139,42.8332,57710.0],["2017-07-17",43.0122,43.0718,41.6401,42.2963,70530.0],["2017-07-18",42.2367,42.5946,41.5804,41.6997,60040.0],["2017-07-19",43.5491,45.995,43.0122,44.2053,122020.0],["2017-07-20",44.3246,45.1001,43.6684,44.6826,92650.0],["2017-07-21",44.9808,45.1001,44.0263,44.8019,61300.0],["2017-07-24",44.8019,45.3388,44.2649,44.2649,51740.0],["2017-07-25",44.4439,45.2195,43.907,44.8615,72480.0],["2017-07-26",44.9212,45.9353,44.9212,45.9353,69150.0],["2017-07-27",45.995,46.5916,43.8474,44.5632,55610.0],["2017-07-28",44.4439,45.1001,43.3104,43.728,37300.0],["2017-07-31",43.7877,43.9667,42.4753,42.6542,60610.0],["2017-08-01",42.7736,43.4298,42.177,43.3105,56910.0],["2017-08-02",43.0122,43.0122,34.9586,35.6148,291800.0],["2017-08-03",36.092,40.5663,36.092,40.2083,262310.0],["2017-08-04",41.1628,41.6997,40.1487,41.1032,173270.0],["2017-08-07",40.9242,41.1032,37.9414,39.9697,152750.0],["2017-08-08",40.089,40.8049,37.9414,38.4186,185700.0],["2017-08-09",38.1098,40.0863,36.8745,37.4304,220560.0],["2017-08-10",37.3686,37.6157,35.5156,35.7627,154380.0],["2017-08-11",35.8862,36.1333,34.7744,35.3303,95440.0],["2017-08-14",35.5774,35.8862,34.2803,34.5274,103310.0],["2017-08-15",34.4656,34.5891,33.4773,34.4656,93660.0],["2017-08-16",34.6509,35.8862,34.6509,35.3921,84540.0],["2017-08-17",35.3921,35.4539,34.095,34.1568,60500.0],["2017-08-18",33.9097,34.7127,33.4156,34.095,139840.0],["2017-08-21",34.095,34.2803,32.8597,33.6626,48970.0],["2017-08-22",33.6626,34.1568,33.292,34.095,57500.0],["2017-08-23",34.095,34.2803,33.7244,34.2185,62640.0],["2017-08-24",34.2185,34.898,34.1568,34.5891,44870.0],["2017-08-25",34.5891,34.7744,34.2803,34.4038,37900.0],["2017-08-28",34.7127,34.8362,33.5391,34.2803,69100.0],["2017-08-29",34.095,34.4038,33.292,33.4773,65350.0],["2017-08-30",33.292,33.4773,32.6744,33.3538,55910.0],["2017-08-31",33.4773,33.9097,33.292,33.4156,46320.0],["2017-09-01",33.4156,34.7127,33.4156,34.5274,64550.0],["2017-09-05",34.6509,35.3921,34.4656,34.7127,65060.0],["2017-09-06",34.7127,35.0833,33.9715,34.2803,52710.0],["2017-09-07",34.3421,34.6509,32.6744,32.9214,136890.0],["2017-09-08",32.6744,33.045,31.6243,31.8096,81260.0],["2017-09-11",31.9949,33.045,31.9949,32.8597,58760.0],["2017-09-12",32.9832,34.4656,32.6744,34.3421,84250.0],["2017-09-13",34.2803,35.8862,34.2803,35.8862,82040.0],["2017-09-14",35.7009,36.0098,35.2068,35.8862,47970.0],["2017-09-15",35.948,42.6187,35.7009,42.4334,328890.0],["2017-09-18",43.2364,45.0276,42.1864,42.4952,241890.0],["2017-09-19",42.3717,42.3717,40.5805,40.7658,71540.0],["2017-09-20",40.8893,41.3834,40.2099,41.1981,63350.0],["2017-09-21",41.1981,42.3099,41.0128,41.9393,102840.0],["2017-09-22",42.0629,43.2982,41.754,43.0511,84820.0],["2017-09-25",42.9276,43.4835,42.1864,42.8041,58710.0],["2017-09-26",42.804,43.3599,42.3717,42.4952,27110.0],["2017-09-27",42.6187,43.8541,42.3099,43.7923,81900.0],["2017-09-28",43.7923,44.1011,42.9276,43.5452,40840.0],["2017-09-29",43.2982,43.4835,42.6805,43.1129,65740.0],["2017-10-02",43.0511,44.7188,43.0511,44.5953,68980.0],["2017-10-03",44.7806,45.5835,44.41,45.5218,77310.0],["2017-10-04",45.5218,46.3865,45.2129,46.0777,69480.0],["2017-10-05",46.3865,46.6336,45.5835,46.3865,42480.0],["2017-10-06",46.263,46.263,45.0894,45.5835,43970.0],["2017-10-09",45.5218,45.5218,42.9894,43.2364,75770.0],["2017-10-10",43.2364,43.7923,42.557,42.8041,56960.0],["2017-10-11",42.9894,43.1747,41.8158,42.2482,52010.0],["2017-10-12",42.0628,43.4217,41.0128,43.2982,78550.0],["2017-10-13",43.2982,43.9158,42.9893,43.4217,55970.0],["2017-10-16",43.2364,43.7923,42.8658,43.1129,42550.0],["2017-10-17",42.9893,43.6688,42.2481,42.4334,38510.0],["2017-10-18",42.7423,43.4835,42.3717,42.8041,33050.0],["2017-10-19",42.6187,44.2247,42.6187,44.0394,157360.0],["2017-10-20",44.4717,44.5335,43.4835,43.5452,30530.0],["2017-10-23",43.4217,44.2864,43.2364,43.4835,41490.0],["2017-10-24",43.4217,43.6688,42.7423,43.0511,51270.0],["2017-10-25",42.8041,43.607,42.3099,42.7423,36850.0],["2017-10-26",42.6805,43.7305,42.6805,43.0511,36440.0],["2017-10-27",43.1129,43.607,41.9393,42.557,37050.0],["2017-10-30",42.4952,42.9276,41.1364,41.5687,53970.0],["2017-10-31",41.8158,41.9393,41.1364,41.5687,58330.0],["2017-11-01",41.9393,42.6805,41.0746,41.4452,34430.0],["2017-11-02",41.2599,41.9393,40.9511,41.3834,42230.0],["2017-11-03",41.3834,41.5687,40.6422,41.3217,59330.0],["2017-11-06",41.1364,43.3599,40.7658,43.0511,57600.0],["2017-11-07",42.0011,42.9276,35.5156,36.1333,304360.0],["2017-11-08",35.2686,35.8245,33.1067,34.7744,161900.0],["2017-11-09",34.5891,36.0098,34.1568,35.2686,79910.0],["2017-11-10",35.3921,36.0098,34.5274,34.6509,70120.0],["2017-11-13",34.7744,35.5156,33.9715,35.145,84490.0],["2017-11-14",34.9597,36.751,34.898,36.6274,108030.0],["2017-11-15",36.2425,37.333,35.4086,36.6274,63170.0],["2017-11-16",36.6916,37.7179,36.5633,37.1406,48610.0],["2017-11-17",37.1406,38.2311,37.0764,37.2047,49260.0],["2017-11-20",37.1406,37.2047,36.2425,36.7557,73650.0],["2017-11-21",36.884,37.0123,36.1784,36.5633,64120.0],["2017-11-22",36.7557,38.4235,36.7557,37.5255,114810.0],["2017-11-24",37.7179,38.6159,37.4613,38.4877,36190.0],["2017-11-27",38.4877,39.6423,38.2952,38.6801,56040.0],["2017-11-28",38.9367,40.2837,38.2952,40.2196,105120.0],["2017-11-29",40.2196,41.8874,40.1555,41.3101,84560.0],["2017-11-30",41.3742,42.0157,39.3857,40.0913,62020.0],["2017-12-01",40.0913,41.5025,39.3216,40.3479,49640.0],["2017-12-04",40.7969,43.1703,40.3479,42.4006,89460.0],["2017-12-05",42.4647,43.1703,41.8233,42.0157,58490.0],["2017-12-06",41.8233,42.3364,41.6308,42.0157,47130.0],["2017-12-07",42.2081,44.5174,41.8874,43.4911,73660.0],["2017-12-08",43.7476,43.7476,41.1818,42.4647,48390.0],["2017-12-11",42.5289,43.8118,42.5289,43.7476,73300.0],["2017-12-12",44.0684,44.6457,43.8118,43.9401,51750.0],["2017-12-13",44.0042,44.9023,43.8118,44.3891,108590.0],["2017-12-14",44.5174,45.223,44.3891,44.9023,112580.0],["2017-12-15",45.0306,45.4796,44.1325,44.4533,186380.0],["2017-12-18",44.9664,45.3513,44.1967,44.7098,139160.0],["2017-12-19",44.7098,45.1588,44.2608,44.9664,111300.0],["2017-12-20",45.1589,46.121,44.8381,46.0569,47980.0],["2017-12-21",46.3135,48.3662,46.3135,47.7888,90580.0],["2017-12-22",47.5323,47.5323,43.4269,43.5552,133240.0],["2017-12-26",43.6193,45.0947,43.6193,43.8118,44210.0],["2017-12-27",43.9401,44.1967,42.7213,42.9137,39370.0],["2017-12-28",43.1062,43.9401,42.8496,43.4911,55170.0],["2017-12-29",43.4269,44.5174,43.2986,44.0042,34150.0],["2018-01-02",44.325,45.223,43.8118,44.9023,54790.0],["2018-01-03",44.9023,44.9664,43.1062,43.6194,38870.0],["2018-01-04",43.6835,43.8759,42.4006,42.7213,58750.0],["2018-01-05",42.7854,43.042,41.9515,42.4006,38350.0],["2018-01-08",42.4647,42.593,41.6308,41.695,47250.0],["2018-01-09",41.695,41.9515,39.4498,39.4498,77470.0],["2018-01-10",39.4498,40.2196,38.4877,39.7064,55390.0],["2018-01-11",39.8989,41.1818,39.7064,40.7328,116650.0],["2018-01-12",41.0535,42.2723,40.7328,41.9515,51500.0],["2018-01-16",42.0798,42.3364,40.6045,40.6686,41320.0],["2018-01-17",40.7969,41.3101,40.2837,40.7328,33090.0],["2018-01-18",40.9252,41.695,40.5403,41.5667,34520.0],["2018-01-19",41.5025,42.2723,41.1176,42.0798,35120.0],["2018-01-22",42.144,42.7854,41.8233,42.7854,33180.0],["2018-01-23",42.7854,43.1062,42.144,42.593,31240.0],["2018-01-24",42.593,42.9137,41.0535,42.3364,72090.0],["2018-01-25",43.042,43.042,41.5667,42.4006,41060.0],["2018-01-26",42.4647,42.7854,41.7591,42.2723,38980.0],["2018-01-29",42.4006,43.4911,42.0798,42.7854,53350.0],["2018-01-30",42.6572,43.2345,42.144,42.4647,33530.0],["2018-01-31",42.4647,44.0042,42.4647,42.9779,32020.0],["2018-02-01",42.9779,44.325,42.593,43.9401,40160.0],["2018-02-02",43.9401,45.223,43.4911,44.1967,79230.0],["2018-02-05",44.1967,44.5815,42.144,42.2081,58820.0],["2018-02-06",41.695,42.7854,41.2459,42.5289,51770.0],["2018-02-07",42.5289,44.1325,42.4006,43.3628,43260.0],["2018-02-08",43.2986,44.4532,43.2986,43.3628,51170.0],["2018-02-09",43.6835,44.2608,41.7591,43.2986,52190.0],["2018-02-12",43.5552,44.774,43.042,44.3249,40310.0],["2018-02-13",44.0042,45.1589,43.9401,44.6457,42540.0],["2018-02-14",44.2608,45.9927,43.6193,45.4796,72520.0],["2018-02-15",45.5437,45.5437,44.6457,44.9023,39310.0],["2018-02-16",44.8381,45.8645,44.774,45.223,38120.0],["2018-02-20",45.1589,45.8003,44.774,45.6079,58400.0],["2018-02-21",45.7362,47.6605,45.672,46.5059,64060.0],["2018-02-22",46.4418,47.5323,46.4418,47.0832,33700.0],["2018-02-23",47.5964,47.7888,46.8266,47.404,43710.0],["2018-02-26",47.5322,50.6113,47.2757,49.4566,184740.0],["2018-02-27",49.3925,50.6754,47.9813,48.1096,80430.0],["2018-02-28",48.3662,50.0981,47.7247,48.302,129920.0],["2018-03-01",48.4303,49.5849,47.7888,48.0454,67980.0],["2018-03-02",47.853,49.5208,47.5964,48.302,146450.0],["2018-03-05",48.1737,50.3547,47.853,49.3925,92600.0],["2018-03-06",49.3284,49.6491,48.302,49.3284,61150.0],["2018-03-07",48.6227,49.5208,47.4681,47.9813,97040.0],["2018-03-08",47.853,48.0454,45.2871,45.3513,100090.0],["2018-03-09",45.7362,46.3135,43.8759,44.4533,144760.0],["2018-03-12",44.3891,44.3891,42.3364,43.6835,146170.0],["2018-03-13",39.8989,41.2459,38.5518,40.0272,320740.0],["2018-03-14",39.963,40.1555,38.5518,38.616,91380.0],["2018-03-15",38.7442,38.8084,35.7935,36.1784,148010.0],["2018-03-16",36.2425,37.333,35.9218,36.6916,143590.0],["2018-03-19",39.0008,39.0008,36.8199,37.2047,146730.0],["2018-03-20",37.2047,37.4613,35.7935,36.5633,170640.0],["2018-03-21",37.4228,37.9518,36.6955,36.7616,124520.0],["2018-03-22",36.6294,36.8939,36.0343,36.1005,151380.0],["2018-03-23",36.2988,36.2988,34.5136,34.712,78920.0],["2018-03-26",35.307,35.307,34.4475,34.9103,52130.0],["2018-03-27",35.1087,35.2409,34.4475,34.5797,56860.0],["2018-03-28",34.6459,36.96,34.6459,35.4393,103780.0],["2018-03-29",35.7037,36.2988,33.7863,34.3153,169830.0],["2018-04-02",34.3814,35.1748,34.2491,34.5797,81950.0],["2018-04-03",34.6459,35.307,34.4475,34.6459,51190.0],["2018-04-04",34.183,35.1087,33.6541,34.9764,55260.0],["2018-04-05",35.2409,36.0343,34.4475,35.9682,55270.0],["2018-04-06",35.9682,36.6955,35.7037,36.1005,59620.0],["2018-04-09",36.3649,36.5633,35.307,35.4393,39010.0],["2018-04-10",35.7037,36.431,35.4393,36.2327,73680.0],["2018-04-11",35.9021,36.8939,35.7699,36.6294,46000.0],["2018-04-12",36.7616,36.7616,36.1004,36.431,40230.0],["2018-04-13",36.6955,37.1583,36.431,36.6294,37320.0],["2018-04-16",36.6955,39.2741,36.2327,38.2162,78570.0],["2018-04-17",38.3485,38.6129,37.8856,38.1501,56110.0],["2018-04-18",38.0179,39.4064,37.8195,38.8113,65470.0],["2018-04-19",38.6129,39.2741,38.1501,38.1501,58790.0],["2018-04-20",38.1501,38.2823,36.8277,37.0922,49340.0],["2018-04-23",37.2906,38.4807,36.96,38.0179,67870.0],["2018-04-24",38.084,38.2162,37.1583,38.0179,70360.0],["2018-04-25",37.8856,38.679,37.6873,38.5468,77860.0],["2018-04-26",38.4807,38.9435,37.9518,38.1501,37330.0],["2018-04-27",38.084,38.9435,38.084,38.2823,37630.0],["2018-04-30",38.2823,39.0096,37.7534,37.8195,47290.0],["2018-05-01",37.8195,38.4807,36.96,37.2906,55470.0],["2018-05-02",37.3567,38.084,37.2244,37.2906,45890.0],["2018-05-03",37.2906,37.555,36.431,36.431,72260.0],["2018-05-04",36.1004,37.3567,36.1004,36.8939,57250.0],["2018-05-07",39.5386,43.5718,38.7452,42.5139,289310.0],["2018-05-08",42.3155,45.4231,41.5883,44.9603,222380.0],["2018-05-09",45.1586,46.6793,44.8941,45.7537,125830.0],["2018-05-10",45.8198,47.3405,45.8198,47.0099,119170.0],["2018-05-11",46.9438,47.8695,46.6132,47.8033,63890.0],["2018-05-14",47.9356,49.1257,47.9356,48.0678,63280.0],["2018-05-15",48.0678,49.7208,47.4066,48.9274,87320.0],["2018-05-16",49.0596,49.3902,48.3323,48.9935,91110.0],["2018-05-17",49.1288,50.1439,48.7228,48.9935,71700.0],["2018-05-18",49.1288,49.6702,47.9784,48.1137,54680.0],["2018-05-21",48.0461,48.6551,47.8431,48.5874,55440.0],["2018-05-22",48.7228,49.3318,48.5198,48.7905,47120.0],["2018-05-23",48.5874,48.7904,48.2491,48.5198,57930.0],["2018-05-24",48.5874,49.0611,47.5724,48.9258,42090.0],["2018-05-25",49.0611,49.2641,48.3168,48.5874,32700.0],["2018-05-29",48.3168,49.8732,47.437,49.1288,158450.0],["2018-05-30",49.1288,50.7529,48.9935,50.0762,69500.0],["2018-05-31",50.0762,50.3469,48.7228,50.1439,145820.0],["2018-06-01",50.4822,50.9559,50.0085,50.4146,52640.0],["2018-06-04",50.4145,50.8206,49.6702,50.0085,45500.0],["2018-06-05",49.8732,50.1439,49.3995,49.7378,62130.0],["2018-06-06",50.0085,50.1439,48.8581,49.1965,50780.0],["2018-06-07",49.0611,50.1439,49.0611,49.3995,87250.0],["2018-06-08",49.5348,49.8732,48.9935,49.2641,41380.0],["2018-06-11",49.3318,50.2115,49.3318,49.7378,50710.0],["2018-06-12",50.3469,52.174,50.1439,52.1063,121510.0],["2018-06-13",52.1063,52.9184,51.768,52.0386,64870.0],["2018-06-14",51.971,52.4447,51.6326,52.2416,44260.0],["2018-06-15",52.0386,52.377,51.5649,51.7679,69500.0],["2018-06-18",51.768,52.1063,51.2266,51.4296,44780.0],["2018-06-19",52.8507,55.4222,52.58,55.3545,151680.0],["2018-06-20",55.2868,56.6402,54.6101,55.1515,95900.0],["2018-06-21",55.0838,56.5049,54.8131,55.6252,67700.0],["2018-06-22",55.7605,56.9786,55.0838,56.7756,270630.0],["2018-06-25",57.4523,58.1967,56.6402,57.52,73740.0],["2018-06-26",57.5199,58.129,56.9786,57.3169,69100.0],["2018-06-27",57.1816,57.7906,56.9109,56.9109,55060.0],["2018-06-28",56.8432,57.926,56.0989,57.926,78520.0],["2018-06-29",57.9936,58.2643,56.0989,56.8432,67260.0],["2018-07-02",56.6402,56.7756,55.4222,55.9635,44750.0],["2018-07-03",56.4372,56.7756,55.8959,56.5049,24930.0],["2018-07-05",57.1816,58.738,56.9786,58.738,50200.0],["2018-07-06",58.6027,60.0914,58.535,59.6854,41850.0],["2018-07-09",59.6854,59.7531,57.8583,58.6027,47710.0],["2018-07-10",58.738,59.4147,56.7079,57.1816,48090.0],["2018-07-11",57.1816,58.332,56.9786,57.8583,42500.0],["2018-07-12",57.7906,58.129,56.8433,57.4523,29550.0],["2018-07-13",57.52,57.7906,56.3019,56.9786,28450.0],["2018-07-16",57.0463,57.723,55.9635,57.52,34570.0],["2018-07-17",57.1816,57.9936,56.3019,57.2493,53460.0],["2018-07-18",57.1816,57.6553,56.0989,57.52,42050.0],["2018-07-19",57.4523,58.0613,57.0462,57.3169,21610.0],["2018-07-20",57.1816,57.2493,56.3019,56.5726,21280.0],["2018-07-23",54.6778,56.9109,54.1364,56.4372,33510.0],["2018-07-24",56.5049,56.9786,55.7605,56.3695,33120.0],["2018-07-25",56.2342,57.1139,56.0312,57.0463,45810.0],["2018-07-26",56.9786,58.2643,56.5726,56.7079,33640.0],["2018-07-27",56.7079,56.7079,54.7455,55.8282,46330.0],["2018-07-30",55.8282,56.8432,55.6928,55.8282,66580.0],["2018-07-31",55.4898,56.3019,54.1364,55.8959,51510.0],["2018-08-01",55.8282,56.1665,54.7455,55.2868,44070.0],["2018-08-02",55.4898,56.3019,54.8131,55.3545,76080.0],["2018-08-03",55.2868,56.1665,54.9485,55.6928,28450.0],["2018-08-06",55.8959,57.5876,55.3545,57.2493,41060.0],["2018-08-07",59.4824,60.1591,54.8808,55.2191,62970.0],["2018-08-08",55.1515,56.8432,54.7455,56.7079,48860.0],["2018-08-09",56.6402,60.0238,55.3545,58.332,84550.0],["2018-08-10",58.1967,58.738,57.7906,58.6027,40170.0],["2018-08-13",58.535,59.3471,57.926,58.129,43760.0],["2018-08-14",58.8734,62.9336,58.8734,60.7005,106610.0],["2018-08-15",60.8384,61.3213,59.3899,60.5625,46050.0],["2018-08-16",60.2176,62.011,59.3899,61.6662,52790.0],["2018-08-17",61.6662,61.7352,60.5625,60.9074,31990.0],["2018-08-20",61.2523,62.9077,61.0454,61.5972,43700.0],["2018-08-21",61.8731,63.8044,61.8731,62.9077,52200.0],["2018-08-22",62.7008,63.5975,61.4592,62.218,39780.0],["2018-08-23",62.08,62.9767,60.9764,62.287,38220.0],["2018-08-24",62.287,63.1147,62.011,62.6318,20170.0],["2018-08-27",62.5629,63.1147,61.4592,61.8041,35500.0],["2018-08-28",61.8041,62.2869,61.2523,61.8731,27120.0],["2018-08-29",62.5629,62.9767,61.5282,62.218,19840.0],["2018-08-30",62.2869,62.7008,61.3212,62.149,29120.0],["2018-08-31",62.218,62.9767,61.5282,62.7698,30790.0],["2018-09-04",62.7008,62.7698,61.2523,61.8731,40510.0],["2018-09-05",61.6662,61.7351,60.2176,61.1833,52330.0],["2018-09-06",61.1833,61.8731,60.8384,61.1833,47040.0],["2018-09-07",61.2523,62.7008,61.2523,62.011,21630.0],["2018-09-10",62.149,63.8045,61.7351,63.1837,55520.0],["2018-09-11",63.1147,63.8734,62.6318,62.9077,63180.0],["2018-09-12",63.1147,63.5975,62.3559,62.7008,38070.0],["2018-09-13",63.0457,63.5975,62.218,63.1147,36530.0],["2018-09-14",62.9767,63.8045,62.8388,62.8388,24450.0],["2018-09-17",62.9077,63.3216,61.8731,62.5629,25050.0],["2018-09-18",62.4939,63.2526,62.149,62.6318,34160.0],["2018-09-19",62.7698,63.7355,62.3559,63.7355,36160.0],["2018-09-20",63.6665,65.8738,63.5975,65.8048,52320.0],["2018-09-21",66.0118,67.2534,65.0461,67.0464,83620.0],["2018-09-24",68.7709,74.0132,65.8048,73.1165,190550.0],["2018-09-25",73.0475,74.565,72.4267,73.2544,55190.0],["2018-09-26",73.3234,75.4617,73.3234,73.7373,55220.0],["2018-09-27",73.5303,74.0132,72.3577,72.9095,49330.0],["2018-09-28",72.9096,74.1512,72.4267,73.0475,28300.0],["2018-10-01",73.3234,74.3581,70.8402,71.2541,60690.0],["2018-10-02",71.2541,71.2541,68.9088,69.1158,34270.0],["2018-10-03",68.9778,70.4953,68.7709,70.1504,42490.0],["2018-10-04",70.1504,70.2884,69.4606,69.8745,29130.0],["2018-10-05",70.1504,70.2194,68.7019,69.6676,24340.0],["2018-10-08",69.5986,70.1504,68.9778,69.7366,29020.0],["2018-10-09",69.9435,71.53,69.1847,69.3227,28110.0],["2018-10-10",69.3917,70.0814,66.9085,66.9774,36140.0],["2018-10-11",66.6326,67.2534,63.8734,64.0114,52290.0],["2018-10-12",64.1493,66.4946,62.9077,64.2183,49300.0],["2018-10-15",64.1494,64.4942,63.1147,63.9424,42740.0],["2018-10-16",64.1493,66.0117,64.0114,65.8048,32920.0],["2018-10-17",65.5979,66.1497,64.7701,65.253,28300.0],["2018-10-18",65.253,65.4599,63.6665,63.8734,26290.0],["2018-10-19",63.7355,64.4253,62.149,62.3559,41690.0],["2018-10-22",62.3559,63.1837,61.4592,62.287,46730.0],["2018-10-23",61.8041,62.3559,60.0107,62.287,32260.0],["2018-10-24",62.287,63.1147,58.6311,58.6311,36340.0],["2018-10-25",58.7001,59.8038,58.7001,59.5279,51610.0],["2018-10-26",59.2519,59.2519,56.3549,56.8377,35470.0],["2018-10-29",57.5275,60.1486,56.8377,57.7344,42200.0],["2018-10-30",57.6654,60.4935,57.2516,60.2176,30030.0],["2018-10-31",61.5282,62.9767,60.6315,61.7351,37410.0],["2018-11-01",62.149,62.7698,59.1829,59.4588,43420.0],["2018-11-02",59.7348,60.6315,58.3552,59.3899,43380.0],["2018-11-05",58.1483,58.5622,51.8713,55.4582,128880.0],["2018-11-06",53.3198,55.0443,50.0089,50.0779,149260.0],["2018-11-07",50.1469,50.6297,47.8706,50.4228,123230.0],["2018-11-08",50.2159,53.1129,50.1469,52.975,72510.0],["2018-11-09",52.4231,53.0439,50.4228,51.7333,73760.0],["2018-11-12",51.5954,52.0093,49.664,49.733,53020.0],["2018-11-13",50.0089,50.6297,47.2498,48.5604,76480.0],["2018-11-14",50.4689,52.5894,49.762,50.1154,83790.0],["2018-11-15",49.9741,50.6809,48.2069,49.9741,63290.0],["2018-11-16",49.6913,49.9741,47.2174,47.8535,68010.0],["2018-11-19",47.6415,48.7724,47.3587,47.7122,66510.0],["2018-11-20",47.288,48.4897,46.4398,47.7828,42000.0],["2018-11-21",48.0656,49.1258,47.9949,48.4897,25120.0],["2018-11-23",48.4897,49.6913,48.1363,48.1363,24690.0],["2018-11-26",48.7724,50.6102,48.7724,50.3275,49360.0],["2018-11-27",50.3275,50.3275,48.3483,48.4897,32590.0],["2018-11-28",48.419,51.7412,48.0656,51.5998,56090.0],["2018-11-29",51.105,51.5998,49.9741,50.2568,33300.0],["2018-11-30",50.2568,51.0343,48.4897,48.8431,45390.0],["2018-12-03",49.1258,50.4689,45.8037,48.7724,58820.0],["2018-12-04",48.8431,50.2568,48.5604,48.7724,75220.0],["2018-12-06",48.2776,48.7017,47.0053,48.7017,43620.0],["2018-12-07",48.6311,50.3275,47.7122,48.2776,37490.0],["2018-12-10",48.5604,49.1259,47.5708,48.9845,55740.0],["2018-12-11",49.6913,51.105,49.1259,50.3982,38970.0],["2018-12-12",50.893,53.2963,50.1154,52.8015,69490.0],["2018-12-13",52.5187,52.5187,49.4086,50.9636,45840.0],["2018-12-14",50.8223,52.0946,50.3275,50.6809,53890.0],["2018-12-17",50.3275,50.5395,46.5105,47.2881,63100.0],["2018-12-18",47.7828,48.1363,46.7226,47.5001,41350.0],["2018-12-19",47.0053,47.2174,44.8141,45.945,73540.0],["2018-12-20",45.8743,46.3691,43.6124,44.2486,74310.0],["2018-12-21",44.2486,44.9554,42.9763,43.1883,139090.0],["2018-12-24",42.8349,44.1779,41.5626,43.1177,38800.0],["2018-12-26",43.4004,45.8743,43.047,45.8037,43270.0],["2018-12-27",45.2382,45.3089,42.7642,44.5313,36820.0],["2018-12-28",44.7434,45.8744,44.0366,44.8848,29670.0],["2018-12-31",45.0968,46.0157,43.6124,45.8037,46220.0],["2019-01-02",45.3089,47.8535,44.7434,47.5708,26690.0],["2019-01-03",47.2881,49.1259,47.076,47.4294,34260.0],["2019-01-04",47.9242,49.6206,47.5708,49.4086,30570.0],["2019-01-07",49.3379,50.1861,48.9845,49.762,44710.0],["2019-01-08",50.1861,51.6705,49.9741,50.9636,61180.0],["2019-01-09",51.1757,51.8825,50.6809,50.9636,27890.0],["2019-01-10",50.8223,51.4584,50.1154,50.7516,28540.0],["2019-01-11",50.6809,50.8223,49.1965,49.8327,28450.0],["2019-01-14",49.8327,50.1154,48.4897,49.3379,24470.0],["2019-01-15",49.4793,49.4793,48.4897,49.1258,16400.0],["2019-01-16",48.9845,50.2568,48.9845,49.8327,15070.0],["2019-01-17",49.762,50.2568,48.7017,49.1258,15800.0],["2019-01-18",49.3379,50.3275,48.6311,49.762,28780.0],["2019-01-22",49.6206,49.6206,46.9346,47.5708,46210.0],["2019-01-23",47.6415,48.419,46.7933,48.3483,22930.0],["2019-01-24",48.2776,50.2568,47.5001,49.762,25410.0],["2019-01-25",49.9034,50.6102,48.2776,48.419,28960.0],["2019-01-28",48.3483,49.1965,47.9242,48.8431,19280.0],["2019-01-29",48.9845,50.3982,48.7724,49.4086,21750.0],["2019-01-30",49.4793,49.4793,48.1363,48.7017,22010.0],["2019-01-31",48.7724,49.762,48.5604,48.8431,28020.0],["2019-02-01",48.8431,49.4086,47.8535,48.2776,14940.0],["2019-02-04",48.2776,49.3379,47.6415,49.3379,22510.0],["2019-02-05",49.4793,50.5395,49.3379,50.2568,27080.0],["2019-02-06",50.2568,50.7516,49.4793,49.762,17290.0],["2019-02-07",49.4086,49.4086,48.2776,49.1258,22230.0],["2019-02-08",48.9138,50.5395,48.419,50.4689,29240.0],["2019-02-11",50.5395,50.6809,47.3587,48.2776,32480.0],["2019-02-12",48.419,49.4086,48.0656,48.9845,21210.0],["2019-02-13",49.0552,49.55,48.7017,49.55,20580.0],["2019-02-14",49.4086,50.4689,48.7018,50.0448,26090.0],["2019-02-15",50.1154,51.7412,49.55,49.9741,53470.0],["2019-02-19",49.8327,50.5395,49.3379,49.6913,24940.0],["2019-02-20",49.9741,51.105,49.8327,50.1154,32360.0],["2019-02-21",50.0447,50.3982,48.9845,49.6206,38190.0],["2019-02-22",55.134,56.5477,50.893,56.0529,109530.0],["2019-02-25",56.5477,56.5477,54.4979,55.4875,47970.0],["2019-02-26",55.2754,56.053,52.3773,53.3669,34200.0],["2019-02-27",53.0842,55.5582,53.0842,55.4168,35220.0],["2019-02-28",55.2047,56.1236,54.5686,54.7099,51080.0],["2019-03-01",55.134,56.1943,54.8513,55.6288,38310.0],["2019-03-04",55.9178,55.9178,54.4729,55.3399,37800.0],["2019-03-05",55.3399,55.8456,54.4729,54.8341,28600.0],["2019-03-06",54.8341,55.5566,53.606,54.1117,28590.0],["2019-03-07",54.1839,54.1839,52.739,52.8113,24800.0],["2019-03-08",52.5945,53.4615,52.3778,53.1003,21760.0],["2019-03-11",53.2447,54.1117,52.8835,54.1117,30750.0],["2019-03-12",54.1117,54.1839,52.8835,53.1003,24840.0],["2019-03-13",53.2447,53.2447,52.0166,52.6668,58990.0],["2019-03-14",52.6668,53.3892,52.2333,52.3056,39710.0],["2019-03-15",52.4501,53.317,52.2333,52.4501,49630.0],["2019-03-18",52.45,53.1725,52.2333,52.739,43240.0],["2019-03-19",53.1002,53.9672,52.6668,53.317,44850.0],["2019-03-20",53.1002,53.9672,52.5223,53.317,25060.0],["2019-03-21",53.1725,54.2562,52.9558,53.317,22470.0],["2019-03-22",53.028,53.6782,52.2333,52.5223,30670.0],["2019-03-25",52.3778,52.739,50.4272,50.6439,30600.0],["2019-03-26",50.6439,51.5831,50.5717,51.4386,27470.0],["2019-03-27",51.4386,52.3055,50.0659,51.0774,17320.0],["2019-03-28",51.1496,51.6553,50.5717,50.8607,28830.0],["2019-03-29",51.0774,51.4386,50.1382,50.9329,28420.0],["2019-04-01",51.0051,52.5223,51.0051,52.3778,27060.0],["2019-04-02",52.5223,52.9558,51.7998,51.9443,18380.0],["2019-04-03",52.3778,52.739,51.7276,52.0888,24790.0],["2019-04-04",52.3056,53.3892,51.9443,53.317,22340.0],["2019-04-05",53.3892,54.7619,53.317,54.3284,21070.0],["2019-04-08",54.1839,55.0509,53.6782,54.0394,17210.0],["2019-04-09",53.9672,54.3284,52.9558,53.028,16440.0],["2019-04-10",52.9558,55.1954,52.8835,54.8341,22940.0],["2019-04-11",54.9786,55.4844,53.9672,54.4729,16800.0],["2019-04-12",54.8341,55.5566,54.2562,55.4121,15530.0],["2019-04-15",55.4121,55.4121,54.1839,55.0509,12800.0],["2019-04-16",55.1954,56.1346,54.9786,55.5566,20770.0],["2019-04-17",56.0623,56.6403,54.6896,54.9786,19790.0],["2019-04-18",54.8341,55.1954,54.1839,54.4007,12890.0],["2019-04-22",54.1839,54.4007,52.5945,52.739,24720.0],["2019-04-23",52.739,53.4615,52.3056,52.5945,21930.0],["2019-04-24",52.739,53.1725,50.6439,51.0051,45580.0],["2019-04-25",50.7884,51.3664,49.488,50.4272,27000.0],["2019-04-26",50.4994,51.2219,50.0659,51.0051,18790.0],["2019-04-29",51.2941,52.1611,50.8606,51.0774,30580.0],["2019-04-30",50.8607,50.9329,50.066,50.4272,32300.0],["2019-05-01",50.3549,51.2219,50.066,50.066,31560.0],["2019-05-02",50.2104,50.8607,49.2713,50.6439,17950.0],["2019-05-03",50.7884,52.8113,50.7884,52.5945,22130.0],["2019-05-06",51.6553,54.4007,51.6553,53.895,27860.0],["2019-05-07",53.6782,57.5072,53.6782,55.9901,63080.0],["2019-05-08",55.8456,56.2068,54.2562,54.7619,31690.0],["2019-05-09",54.6897,55.1231,52.9558,55.1231,40050.0],["2019-05-10",55.0509,56.4235,54.1839,56.1346,34340.0],["2019-05-13",55.2676,55.5566,52.9558,53.895,23410.0],["2019-05-14",54.0394,55.7733,54.0394,55.6288,26810.0],["2019-05-15",55.3333,55.7027,54.8162,55.1117,31120.0],["2019-05-16",55.2595,55.7766,54.0774,54.2252,20750.0],["2019-05-17",53.7819,54.7423,53.4864,54.0036,19570.0],["2019-05-20",53.8558,54.1513,53.1909,53.7819,19980.0],["2019-05-21",54.0774,54.7423,53.4864,54.0774,14090.0],["2019-05-22",53.9297,53.9297,52.3044,52.3783,16840.0],["2019-05-23",52.0828,52.3044,51.1224,51.6395,18870.0],["2019-05-24",51.935,52.1566,50.9008,51.0485,12950.0],["2019-05-28",51.0485,52.0828,50.9746,51.5657,48590.0],["2019-05-29",51.344,51.4918,49.7187,49.8665,36120.0],["2019-05-30",49.7926,50.3836,48.8322,49.1277,28180.0],["2019-05-31",48.5367,49.1277,47.4286,48.389,37310.0],["2019-06-03",48.1673,49.2755,48.0196,48.7584,28550.0],["2019-06-04",49.2755,51.0485,49.2755,50.6053,40030.0],["2019-06-05",50.6791,50.8269,49.4232,49.4971,41870.0],["2019-06-06",49.3493,50.0142,47.3547,47.3547,45630.0],["2019-06-07",47.2069,49.4971,47.0592,48.1673,32780.0],["2019-06-10",48.389,48.6106,46.5421,46.9853,30930.0],["2019-06-11",47.2069,47.7241,46.3204,46.5421,25580.0],["2019-06-12",46.3943,47.4286,46.1727,47.1331,38050.0],["2019-06-13",47.3547,48.2412,46.6898,47.5763,17820.0],["2019-06-14",47.5024,47.6502,46.4682,46.6159,18430.0],["2019-06-17",46.6159,47.9457,46.1727,47.8718,26190.0],["2019-06-18",48.0935,48.4628,47.3547,47.5763,20410.0],["2019-06-19",50.9746,50.9746,48.389,49.7926,42530.0],["2019-06-20",50.2359,50.3097,48.98,49.3494,33750.0],["2019-06-21",49.1277,49.4232,48.3151,48.5367,46810.0],["2019-06-24",48.5367,48.8322,46.9853,47.2808,46050.0],["2019-06-25",47.2808,47.6502,46.9114,47.0592,41480.0],["2019-06-26",47.3547,48.1673,46.1727,46.1727,29420.0],["2019-06-27",46.3943,46.9853,45.7294,46.9114,31400.0],["2019-06-28",46.7637,48.4628,46.2465,48.4628,206590.0],["2019-07-01",49.0539,49.571,48.3151,49.3494,41460.0],["2019-07-02",49.0538,50.0881,49.0538,49.9404,23280.0],["2019-07-03",50.3097,50.3097,49.6449,49.8665,21560.0],["2019-07-05",49.7187,51.7873,49.6449,51.7134,32560.0],["2019-07-08",51.4179,51.7134,50.753,50.8269,21870.0],["2019-07-09",50.5314,50.9746,49.6449,49.8665,28140.0],["2019-07-10",50.0142,51.6395,50.0142,51.344,22850.0],["2019-07-11",51.344,51.935,51.0485,51.7134,29300.0],["2019-07-12",51.6395,52.3783,51.6395,52.2305,26720.0],["2019-07-15",52.2305,52.6738,51.344,52.5999,30870.0],["2019-07-16",52.526,53.1909,52.3783,52.526,34720.0],["2019-07-17",52.4522,53.117,50.8269,51.1963,33320.0],["2019-07-18",51.2701,51.2701,49.9404,50.2359,87320.0],["2019-07-19",50.0142,50.8269,50.0142,50.2359,23090.0],["2019-07-22",50.5314,50.5314,48.98,49.571,21180.0],["2019-07-23",49.8665,50.5314,49.571,50.3836,13100.0],["2019-07-24",50.2359,51.7134,50.162,51.4918,22860.0],["2019-07-25",51.8612,52.3044,51.344,51.4179,18510.0],["2019-07-26",51.4179,52.6738,51.4179,52.5999,23120.0],["2019-07-29",52.5999,52.8954,51.935,52.1566,18560.0],["2019-07-30",52.0089,53.8558,51.7134,53.5603,28800.0],["2019-07-31",53.5603,54.3729,52.0828,52.5999,47930.0],["2019-08-01",52.7477,53.7819,52.0089,52.0089,23420.0],["2019-08-02",51.7134,53.4864,51.4918,53.1909,18960.0],["2019-08-05",52.1566,52.1566,50.0142,51.1224,35110.0],["2019-08-06",50.753,52.9693,50.2359,51.4179,31030.0],["2019-08-07",51.1963,53.4864,50.5314,53.0432,26610.0],["2019-08-08",53.2648,54.0036,52.7477,52.7477,28220.0],["2019-08-09",52.8215,53.2648,51.7134,52.8954,19240.0],["2019-08-12",52.6738,52.9693,51.7873,52.1566,20510.0],["2019-08-13",52.2305,52.526,50.4575,50.753,32060.0],["2019-08-14",50.2985,50.2985,48.7835,49.7682,25560.0],["2019-08-15",49.4652,50.147,49.0865,50.0712,26530.0],["2019-08-16",50.2985,51.5863,50.2985,50.6773,37230.0],["2019-08-19",51.359,53.4043,51.2833,53.0255,30510.0],["2019-08-20",52.9498,53.7073,52.4195,52.7983,13800.0],["2019-08-21",53.4043,53.783,52.571,53.783,24330.0],["2019-08-22",54.0103,54.9193,53.783,54.692,30510.0],["2019-08-23",54.7678,56.8131,53.8588,56.1313,107140.0],["2019-08-26",56.8131,59.9189,56.4343,59.8431,77590.0],["2019-08-27",60.1461,60.4491,58.7826,59.0098,45840.0],["2019-08-28",58.7068,60.2976,58.1008,60.2219,144360.0],["2019-08-29",60.7521,62.0399,60.2976,61.3581,48470.0],["2019-08-30",61.9641,62.3429,60.4491,62.1156,47630.0],["2019-09-03",61.9641,63.6306,61.2824,63.1761,65280.0],["2019-09-04",63.6306,64.6911,62.9489,63.4791,39930.0],["2019-09-05",64.0094,64.3881,62.0399,62.1914,44480.0],["2019-09-06",62.4186,62.7216,61.5854,62.0399,22570.0],["2019-09-09",62.4186,63.0246,61.5096,61.5854,25280.0],["2019-09-10",61.6611,63.0246,61.1309,61.5096,86650.0],["2019-09-11",61.8883,62.6459,61.5096,62.4944,33760.0],["2019-09-12",62.5701,62.5701,61.5854,61.8884,26020.0],["2019-09-13",62.1156,62.9489,61.4339,61.6611,37790.0],["2019-09-16",61.6611,62.1156,60.6006,61.3581,61100.0],["2019-09-17",61.3581,64.3881,61.2824,63.3276,96470.0],["2019-09-18",64.3881,65.2972,63.7064,64.0094,80250.0],["2019-09-19",64.3882,64.4639,63.4034,63.7064,76020.0],["2019-09-20",63.8579,65.5244,63.4791,64.3881,182570.0],["2019-09-23",64.3881,67.4182,63.1761,67.0394,71900.0],["2019-09-24",67.3424,67.3424,63.7064,63.9336,54010.0],["2019-09-25",64.1609,65.1456,63.7064,64.4639,78410.0],["2019-09-26",64.3881,64.9941,63.3276,63.4034,21780.0],["2019-09-27",63.4791,63.9336,62.9489,63.2519,33040.0],["2019-09-30",63.4791,63.7064,62.1156,62.1156,35920.0],["2019-10-01",62.2671,63.1761,62.0399,62.0399,27190.0],["2019-10-02",61.8126,62.0399,60.6006,61.0551,30120.0],["2019-10-03",61.0551,61.2824,59.0098,59.6916,21740.0],["2019-10-04",59.6158,60.9036,59.4643,60.9036,35950.0],["2019-10-07",60.6006,61.3581,60.0704,61.0551,40580.0],["2019-10-08",60.6006,61.8884,60.0703,61.5854,33990.0],["2019-10-09",61.9641,62.3429,61.3581,62.3429,23810.0],["2019-10-10",62.3429,62.5701,61.6611,62.2671,18880.0],["2019-10-11",62.6459,63.2519,62.1156,62.5701,32320.0],["2019-10-14",62.3429,63.1004,61.2066,61.8126,11740.0],["2019-10-15",61.6611,62.8731,61.4339,62.8731,16930.0],["2019-10-16",62.7216,63.5549,62.4186,63.4034,35630.0],["2019-10-17",63.5549,63.8579,62.8731,63.4034,23940.0],["2019-10-18",63.1004,65.3729,62.7974,65.2214,35710.0],["2019-10-21",65.6002,66.9637,65.2972,65.9789,48060.0],["2019-10-22",65.9789,66.9637,65.9032,66.7364,30630.0],["2019-10-23",66.7364,67.6454,66.4334,66.8121,33670.0],["2019-10-24",66.6606,66.8879,65.2971,65.3729,26920.0],["2019-10-25",65.2971,65.7517,64.6154,64.6911,28560.0],["2019-10-28",64.7669,65.5244,64.6154,65.0699,35750.0],["2019-10-29",64.6911,65.0699,64.2366,64.6911,22370.0],["2019-10-30",64.4639,65.0699,63.9336,64.6154,16240.0],["2019-10-31",64.5396,64.5396,62.7974,63.6306,34920.0],["2019-11-01",63.7821,64.0094,63.4034,64.0094,38030.0],["2019-11-04",64.3881,64.9184,63.8579,64.2366,50550.0],["2019-11-05",45.602,53.5558,42.7234,53.4043,188400.0],["2019-11-06",53.1013,56.3586,52.874,54.0103,95450.0],["2019-11-07",56.6616,58.0251,56.0556,57.4191,69400.0],["2019-11-08",57.6463,58.3281,57.0403,57.5706,32960.0],["2019-11-11",56.5858,57.4191,56.5858,57.2676,25910.0],["2019-11-12",56.9646,58.2523,56.6616,57.6463,44000.0],["2019-11-13",57.9562,58.2662,56.0192,56.0967,37950.0],["2019-11-14",56.0967,56.949,54.857,54.9345,41290.0],["2019-11-15",55.1669,55.1669,52.3001,53.7722,45010.0],["2019-11-18",53.4623,53.7722,51.5253,51.9127,40570.0],["2019-11-19",51.8352,52.2226,50.518,51.5253,61670.0],["2019-11-20",51.2928,53.1524,51.2928,51.7577,48710.0],["2019-11-21",52.0676,52.1451,50.1306,50.2081,35440.0],["2019-11-22",49.9756,50.7505,49.7432,50.4405,43930.0],["2019-11-25",50.5955,50.9829,50.2081,50.3631,29920.0],["2019-11-26",50.1306,51.7577,50.0531,50.1306,46940.0],["2019-11-27",50.2856,52.3776,50.0531,51.9902,37250.0],["2019-11-29",52.0676,52.9199,51.1379,51.9902,22200.0],["2019-12-02",51.8352,52.2226,49.8207,50.1306,45850.0],["2019-12-03",49.6657,50.518,48.9684,50.2856,42580.0],["2019-12-04",50.5955,52.61,50.5955,52.0676,39650.0],["2019-12-05",51.9902,53.6173,51.8352,52.92,71900.0],["2019-12-06",53.3848,54.0822,52.4551,52.6875,27350.0],["2019-12-09",52.61,54.2371,52.61,53.6948,33260.0],["2019-12-10",53.7722,54.1597,53.2299,53.6948,62900.0],["2019-12-11",53.6948,53.6948,52.9974,53.3074,31090.0],["2019-12-12",53.6173,54.2371,53.1524,53.2299,21090.0],["2019-12-13",53.4623,54.3921,52.92,54.3146,57740.0],["2019-12-16",54.4696,55.7868,54.1597,55.7093,42610.0],["2019-12-17",56.0192,56.2517,55.1669,55.4768,45170.0],["2019-12-18",55.5543,56.0192,54.4696,55.3994,33880.0],["2019-12-19",55.2444,55.2444,53.6173,54.6245,57600.0],["2019-12-20",54.6245,56.949,54.0047,56.3291,109540.0],["2019-12-23",56.794,56.794,55.4768,56.1742,21650.0],["2019-12-24",56.4841,56.5616,56.0192,56.3291,11080.0],["2019-12-26",56.3291,56.6391,55.6318,55.9417,13500.0],["2019-12-27",56.0192,56.6391,55.6318,56.5616,23510.0],["2019-12-30",56.5616,56.949,56.0192,56.2517,16830.0],["2019-12-31",56.1742,56.6391,55.7093,56.4841,30830.0],["2020-01-02",56.5616,57.8788,56.5616,57.8013,52490.0],["2020-01-03",57.1814,57.5689,56.949,57.3364,37650.0],["2020-01-06",57.0265,58.1887,56.4841,57.9563,43430.0],["2020-01-07",57.8788,59.6609,57.8788,59.5059,35490.0],["2020-01-08",59.2734,60.7456,59.041,60.4356,83950.0],["2020-01-09",60.3582,61.2105,60.0483,60.5906,86900.0],["2020-01-10",60.5906,61.5204,59.7383,61.3654,40590.0],["2020-01-13",61.288,61.9853,60.978,61.6754,29860.0],["2020-01-14",61.7529,61.9078,59.4284,59.4284,32990.0],["2020-01-15",59.1185,60.1257,58.2662,58.7311,21900.0],["2020-01-16",59.196,61.0555,59.196,60.6681,21280.0],["2020-01-17",61.0555,61.0555,59.196,60.2807,29470.0],["2020-01-21",59.8158,60.0483,58.886,59.8933,40870.0],["2020-01-22",59.8933,60.2032,57.4139,57.4139,23820.0],["2020-01-23",57.0265,57.4139,55.4768,57.1039,33010.0],["2020-01-24",57.104,57.1814,55.7868,57.0265,25050.0],["2020-01-27",56.7165,57.6463,56.0967,57.4139,17880.0],["2020-01-28",57.6463,58.2662,57.3364,58.0337,13690.0],["2020-01-29",57.9563,58.0337,56.5616,56.6391,19310.0],["2020-01-30",56.3291,57.4139,56.1742,56.949,17810.0],["2020-01-31",56.8715,57.4914,56.3291,57.1814,33700.0],["2020-02-03",57.1814,57.7238,56.794,57.1814,28770.0],["2020-02-04",57.4914,58.7311,57.1814,58.4211,27170.0],["2020-02-05",58.886,60.9005,58.7311,60.0482,30700.0],["2020-02-06",59.9708,60.8231,59.8158,59.8933,44230.0],["2020-02-07",59.9708,60.3582,59.2734,59.6609,19880.0],["2020-02-10",59.4284,60.2807,58.2662,60.1257,17490.0],["2020-02-11",60.2807,60.4357,59.7383,60.3582,17750.0],["2020-02-12",60.6681,60.6681,59.7383,59.8933,14280.0],["2020-02-13",59.8933,60.3582,59.5059,60.2807,11340.0],["2020-02-14",60.2807,60.3582,59.5059,59.8933,30790.0],["2020-02-18",59.5834,61.3654,59.5834,60.978,39040.0],["2020-02-19",61.0555,61.7528,60.9005,61.4429,14240.0],["2020-02-20",61.5204,61.9853,60.5906,61.9853,45080.0],["2020-02-21",71.3606,76.3194,69.501,72.6003,270350.0],["2020-02-24",71.593,72.0579,66.6342,67.6415,112030.0],["2020-02-25",67.6415,67.9514,63.9223,65.0846,125530.0],["2020-02-26",65.6269,66.8666,63.9223,64.2323,80810.0],["2020-02-27",63.1475,64.4647,60.1257,62.4502,88210.0],["2020-02-28",60.2032,61.3654,58.2662,59.5834,104000.0],["2020-03-02",60.5367,61.0134,57.0411,59.5039,99760.0],["2020-03-03",59.8217,59.9012,54.8962,57.0412,83940.0],["2020-03-04",57.9945,58.3917,54.4195,56.1672,95210.0],["2020-03-05",54.9756,55.4523,51.1623,51.8773,124550.0],["2020-03-06",50.6856,50.8445,49.4145,50.3678,126530.0],["2020-03-09",47.6667,47.8256,42.9795,43.4561,109860.0],["2020-03-10",44.8861,45.6806,41.1522,43.5356,86930.0],["2020-03-11",42.5028,43.7739,37.6567,38.0539,88370.0],["2020-03-12",36.3856,36.6239,27.0906,27.4878,98640.0],["2020-03-13",29.315,30.5861,25.8989,26.5345,136050.0],["2020-03-16",24.5483,26.0578,23.5156,24.7072,134520.0],["2020-03-17",24.7867,24.9456,21.45,21.5295,80630.0],["2020-03-18",20.735,21.2117,12.87,14.7767,153070.0],["2020-03-19",14.6972,25.1839,14.3795,23.9922,235750.0],["2020-03-20",26.1372,26.455,20.2583,21.45,171040.0],["2020-03-23",21.3706,23.3567,19.2256,22.6417,73170.0],["2020-03-24",24.7072,26.5345,23.9922,25.1839,94330.0],["2020-03-25",25.2634,28.6,23.9922,27.7261,150550.0],["2020-03-26",27.885,30.5861,27.885,29.3945,104430.0],["2020-03-27",28.6795,29.2356,24.3895,24.3895,83460.0],["2020-03-30",24.2306,25.1839,22.0856,25.1045,92870.0],["2020-03-31",25.025,27.6467,24.5483,25.8989,60520.0],["2020-04-01",24.8661,25.8195,21.9267,21.9267,74410.0],["2020-04-02",23.0389,23.6745,20.6556,22.165,80230.0],["2020-04-03",22.2445,22.2445,18.5106,18.5106,106910.0],["2020-04-06",20.2583,20.6556,19.0667,19.9406,55730.0],["2020-04-07",20.8145,22.3239,20.4967,21.2117,94600.0],["2020-04-08",21.6883,24.31,21.3706,23.595,151250.0],["2020-04-09",23.8333,24.7867,21.45,23.1183,136240.0],["2020-04-13",23.0389,23.3567,20.1789,21.8472,92390.0],["2020-04-14",22.4033,23.1978,20.5761,21.2117,74850.0],["2020-04-15",21.0528,21.3706,19.2256,20.1789,127010.0],["2020-04-16",20.5761,21.7678,19.3845,21.2911,92150.0],["2020-04-17",24.4689,24.4689,22.0856,23.5156,155030.0],["2020-04-20",23.1183,24.7867,22.3239,24.1511,110130.0],["2020-04-21",23.5156,24.3895,22.88,23.9128,111340.0],["2020-04-22",23.8333,24.7867,23.0389,24.2306,108240.0],["2020-04-23",24.9456,26.6139,24.3895,24.7072,113860.0],["2020-04-24",24.7072,25.5811,24.0717,24.9456,63140.0],["2020-04-27",25.8989,26.5345,24.7867,26.1372,33490.0],["2020-04-28",26.8522,27.4878,24.9456,26.2167,113530.0],["2020-04-29",26.8522,29.6328,26.6139,27.5672,92350.0],["2020-04-30",28.5206,29.2356,25.74,26.2167,75600.0],["2020-05-01",25.1839,25.5811,24.1511,24.9456,66890.0],["2020-05-04",24.0717,24.7867,23.0389,24.4689,55840.0],["2020-05-05",24.6278,25.2633,23.9128,24.0717,62550.0],["2020-05-06",23.8333,25.025,22.0856,23.1183,90930.0],["2020-05-07",23.7539,24.5483,23.3567,23.4361,46050.0],["2020-05-08",23.9128,25.8989,23.9128,25.3428,65340.0],["2020-05-11",25.8989,26.3756,24.7867,25.1045,66950.0],["2020-05-12",25.025,25.4222,24.1511,24.1511,49790.0],["2020-05-13",23.8333,23.9128,21.6089,22.6417,66170.0],["2020-05-14",21.9267,22.4828,21.0528,21.9267,47590.0],["2020-05-15",21.9267,22.1712,21.1931,21.2746,45910.0],["2020-05-18",22.8233,24.1275,22.8233,23.3124,62330.0],["2020-05-19",23.2309,23.6384,22.5788,22.8233,58590.0],["2020-05-20",23.3939,23.883,22.8233,23.0678,95700.0],["2020-05-21",23.0678,23.1494,22.5788,22.7418,233920.0],["2020-05-22",22.9863,23.0678,21.8452,22.1712,434110.0],["2020-05-26",22.9048,23.5569,22.0897,22.4157,156740.0],["2020-05-27",22.9863,24.046,22.2527,23.0678,233960.0],["2020-05-28",23.5569,23.6384,22.5788,22.8233,157100.0],["2020-05-29",22.6603,22.8233,21.6006,22.4157,242180.0],["2020-06-01",22.5788,23.0678,22.0897,22.4157,109580.0],["2020-06-02",22.7418,25.2687,22.4973,24.7796,244480.0],["2020-06-03",25.7577,26.9804,24.9426,25.6762,139940.0],["2020-06-04",25.3502,26.4098,25.0241,25.5132,146550.0],["2020-06-05",27.388,30.5669,27.1434,30.0779,161090.0],["2020-06-08",32.3602,33.1753,29.9963,30.4039,166300.0],["2020-06-09",31.219,31.3005,27.3065,28.5291,173930.0],["2020-06-10",30.1594,30.1594,27.6325,28.5291,102400.0],["2020-06-11",26.8989,27.551,24.9426,25.3502,149110.0],["2020-06-12",26.6544,27.2249,24.5351,25.2687,109610.0],["2020-06-15",24.4535,25.9208,23.4754,25.4317,79990.0],["2020-06-16",26.4098,26.6544,25.3502,26.0023,100530.0],["2020-06-17",26.2468,26.3283,24.8611,25.5132,118750.0],["2020-06-18",25.3502,26.3283,25.1056,26.3283,105430.0],["2020-06-19",28.2846,28.9367,26.2468,26.7359,192490.0],["2020-06-22",26.3283,26.7359,25.5947,26.3283,106440.0],["2020-06-23",26.8989,26.8989,25.6762,26.8989,141630.0],["2020-06-24",26.5729,26.7359,24.209,25.2687,102100.0],["2020-06-25",23.883,24.5351,23.5569,24.5351,93380.0],["2020-06-26",24.372,25.2687,23.3124,24.372,159670.0],["2020-06-29",24.1275,24.8611,23.4754,24.1275,80510.0],["2020-06-30",23.9645,24.4535,23.6384,24.209,69220.0],["2020-07-01",24.209,25.0241,23.8015,24.8611,77330.0],["2020-07-02",25.4317,25.9208,24.372,24.5351,41710.0],["2020-07-06",24.9426,25.0241,23.8014,24.2905,47060.0],["2020-07-07",24.1275,24.372,23.7199,23.9645,60640.0],["2020-07-08",23.883,23.9645,23.3939,23.8015,63250.0],["2020-07-09",23.7199,24.209,23.0678,23.7199,56440.0],["2020-07-10",23.5569,25.5132,23.5569,24.372,73210.0],["2020-07-13",24.6166,25.2687,23.6384,24.209,71400.0],["2020-07-14",23.883,24.6981,23.7199,24.372,44360.0],["2020-07-15",25.1871,26.1653,24.5351,26.0023,45750.0],["2020-07-16",25.9208,26.4913,25.3502,26.1653,31720.0],["2020-07-17",26.0023,26.2468,24.4535,24.7796,39990.0],["2020-07-20",24.4535,24.8611,23.9645,24.6166,67830.0],["2020-07-21",25.1056,26.4098,25.0241,25.5132,43730.0],["2020-07-22",25.1872,25.5947,24.5351,25.1056,25790.0],["2020-07-23",25.1056,25.5132,24.6981,25.0241,25150.0],["2020-07-24",25.1056,25.1056,23.6384,23.883,64930.0],["2020-07-27",23.8015,24.5351,22.9048,23.7199,65550.0],["2020-07-28",23.7199,24.2905,23.6384,23.9645,38160.0],["2020-07-29",23.883,23.883,21.8452,22.0897,97670.0],["2020-07-30",21.6821,22.0082,20.0519,21.1116,144500.0],["2020-07-31",21.0301,21.1116,20.0519,20.1334,75720.0],["2020-08-03",20.1334,21.6821,19.9704,21.6006,106340.0],["2020-08-04",21.3561,23.9645,21.1116,23.3124,83680.0],["2020-08-05",23.3124,23.883,22.8233,23.8015,43620.0],["2020-08-06",23.7199,23.883,23.5569,23.6384,39680.0],["2020-08-07",23.6384,25.0241,23.4754,24.209,59770.0],["2020-08-10",24.6981,27.225,24.6981,27.225,75520.0],["2020-08-11",27.225,28.9367,26.4098,26.6544,61180.0],["2020-08-12",26.8174,27.388,26.0023,26.3283,21410.0],["2020-08-13",26.0838,26.4913,25.2687,25.5947,30770.0],["2020-08-14",25.6781,26.9286,25.2612,26.4284,40180.0],["2020-08-17",26.6785,26.6785,25.7614,26.345,21670.0],["2020-08-18",26.2617,26.4284,25.1779,25.1779,25060.0],["2020-08-19",25.1779,26.9286,25.0111,26.0949,30540.0],["2020-08-20",25.7615,26.5952,25.5947,26.2617,30660.0],["2020-08-21",26.345,27.3455,26.0116,26.0949,40500.0],["2020-08-24",26.2617,27.0954,25.9282,26.6785,36680.0],["2020-08-25",26.6785,27.8457,26.0116,27.3455,42760.0],["2020-08-26",27.3455,27.4289,26.2617,26.2617,25270.0],["2020-08-27",26.5118,29.0129,26.5118,28.2626,49860.0],["2020-08-28",28.6794,30.0133,27.7623,30.0133,52280.0],["2020-08-31",30.847,32.0976,29.3464,30.0967,78720.0],["2020-09-01",29.1796,30.6803,28.5127,28.9295,60400.0],["2020-09-02",29.263,31.0972,29.263,30.0133,50280.0],["2020-09-03",30.0133,30.5136,29.1796,29.93,42160.0],["2020-09-04",31.514,40.4346,31.0138,38.3504,981420.0],["2020-09-08",37.1832,39.1007,33.5149,33.8484,226060.0],["2020-09-09",34.5987,35.0156,32.4311,34.3486,61510.0],["2020-09-10",34.1819,34.1819,30.847,31.0972,92480.0],["2020-09-11",31.0138,31.0138,28.5127,28.5127,70540.0],["2020-09-14",29.0129,30.1801,28.4293,30.0133,52680.0],["2020-09-15",30.5136,32.3477,29.4298,29.93,61010.0],["2020-09-16",29.93,30.0967,27.4289,29.1796,110600.0],["2020-09-17",28.4293,29.0129,27.2621,27.4289,72620.0],["2020-09-18",27.9291,28.7628,27.2621,28.7628,127120.0],["2020-09-21",27.5122,28.0958,23.7606,24.3442,138400.0],["2020-09-22",24.9277,25.2612,23.7606,23.8439,65080.0],["2020-09-23",23.8439,24.3442,22.3433,22.51,69600.0],["2020-09-24",22.51,22.8435,21.2595,21.7597,42620.0],["2020-09-25",21.4262,22.9269,21.3428,21.7597,40810.0],["2020-09-28",22.1765,22.6767,21.5096,21.7597,28970.0],["2020-09-29",21.843,22.1765,20.8426,21.0927,46110.0],["2020-09-30",21.2595,22.7601,20.926,22.6767,129980.0],["2020-10-01",22.9269,23.0102,21.843,22.8435,52260.0],["2020-10-02",22.2599,23.7606,22.0932,23.4271,46620.0],["2020-10-05",22.6767,23.0936,21.0093,21.4262,80450.0],["2020-10-06",21.6763,22.1765,21.5096,21.5096,44770.0],["2020-10-07",22.3433,22.6767,21.2595,21.5929,70910.0],["2020-10-08",21.843,22.4266,21.6763,22.3433,37330.0],["2020-10-09",22.0098,22.8435,21.2595,21.2595,51290.0],["2020-10-12",21.2595,21.4262,20.5925,20.7592,87620.0],["2020-10-13",20.8426,20.8426,18.5916,18.9251,118330.0],["2020-10-14",18.9251,20.259,17.0909,18.7583,94130.0],["2020-10-15",18.675,18.7583,18.008,18.5916,32360.0],["2020-10-16",18.5082,18.5916,17.4244,18.4249,73900.0],["2020-10-19",19.0918,19.6754,18.7583,18.9251,78250.0],["2020-10-20",18.9251,19.1752,17.341,17.7579,124940.0],["2020-10-21",17.9246,18.1747,17.5078,17.6745,38070.0],["2020-10-22",17.8413,18.4249,17.341,18.2581,41010.0],["2020-10-23",18.5916,19.0085,18.008,18.7583,96080.0],["2020-10-26",18.7583,18.7583,16.8408,17.0909,75190.0],["2020-10-27",17.0909,17.1743,16.1739,16.3406,56990.0],["2020-10-28",15.9237,16.6741,15.09,15.8404,96080.0],["2020-10-29",15.8404,16.1739,15.2568,16.1739,67380.0],["2020-10-30",19.0918,19.0918,15.5069,16.5907,95120.0],["2020-11-02",16.5907,17.5078,16.0905,17.1743,58480.0],["2020-11-03",18.008,18.3415,17.0909,17.7579,58270.0],["2020-11-04",17.4244,17.7579,16.0071,16.5907,127880.0],["2020-11-05",16.8408,17.5078,16.7574,17.341,33680.0],["2020-11-06",17.4244,17.5078,16.7575,17.2577,36490.0],["2020-11-09",22.1765,26.345,21.0093,24.9277,394250.0],["2020-11-10",25.8448,28.7628,25.6781,28.596,199970.0],["2020-11-11",27.9291,28.2626,26.8453,27.3455,88700.0],["2020-11-12",26.5118,26.5118,24.0107,25.9282,123280.0],["2020-11-13",26.6105,26.8664,25.587,25.7576,65190.0],["2020-11-16",28.1457,28.6575,26.5252,27.037,123250.0],["2020-11-17",26.8664,31.2162,26.0135,30.1074,129240.0],["2020-11-18",30.5339,30.7044,28.9986,29.1692,51990.0],["2020-11-19",29.2545,29.4251,28.1457,28.9986,49880.0],["2020-11-20",28.6575,30.1074,28.3163,29.3398,60170.0],["2020-11-23",30.1074,31.7279,29.1692,30.7044,86690.0],["2020-11-24",31.8132,32.1544,30.7044,31.1309,119790.0],["2020-11-25",31.1309,32.1544,29.5957,31.4721,80400.0],["2020-11-27",31.3868,31.8985,30.278,30.4486,34120.0],["2020-11-30",30.9603,30.9603,28.6575,28.7428,183380.0],["2020-12-01",29.9368,33.2631,29.5104,31.4721,90940.0],["2020-12-02",31.3868,34.4572,30.5339,33.8602,92090.0],["2020-12-03",34.116,34.7131,31.0456,32.1544,142780.0],["2020-12-04",31.7279,32.4955,30.4486,31.6426,120390.0],["2020-12-07",31.2162,32.3249,30.5339,31.7279,72320.0],["2020-12-08",31.3868,33.4337,31.1309,33.3484,75130.0],["2020-12-09",33.6896,33.6896,31.0456,32.2397,70690.0],["2020-12-10",32.2397,33.6896,31.3868,33.6043,62850.0],["2020-12-11",33.2631,33.2631,31.3868,33.0073,73210.0],["2020-12-14",33.2631,33.519,28.5722,31.6426,126740.0],["2020-12-15",31.472,32.3249,30.6191,31.8132,54270.0],["2020-12-16",31.9838,32.2397,30.875,30.875,43610.0],["2020-12-17",30.9603,32.2397,30.875,32.0691,49260.0],["2020-12-18",32.2397,33.0926,30.9603,31.8985,254710.0],["2020-12-21",30.7897,30.7897,28.9133,30.1074,111670.0],["2020-12-22",30.4486,31.1309,29.2545,30.9603,58840.0],["2020-12-23",31.3868,32.922,30.9603,32.0691,39220.0],["2020-12-24",32.2397,32.2397,31.1309,32.1544,37110.0],["2020-12-28",32.4102,33.7749,32.1544,33.0073,60950.0],["2020-12-29",33.2631,33.6043,32.4102,32.7514,57820.0],["2020-12-30",33.0073,33.0073,31.2162,32.0691,50270.0],["2020-12-31",31.8132,32.1544,31.3015,31.7279,47140.0],["2021-01-04",32.4102,32.7514,30.5339,30.7897,50060.0],["2021-01-05",30.7044,31.9838,30.5339,30.9603,69050.0],["2021-01-06",31.8132,32.0691,30.875,31.3868,51940.0],["2021-01-07",31.6426,31.8985,31.0456,31.3015,40750.0],["2021-01-08",31.3015,33.2631,30.875,32.4102,44090.0],["2021-01-11",32.3249,32.7514,31.7279,31.8132,53620.0],["2021-01-12",31.8132,32.8367,31.8132,32.4102,56360.0],["2021-01-13",32.3249,32.3249,31.1309,31.5573,44550.0],["2021-01-14",31.7279,33.7749,31.6426,32.5808,65380.0],["2021-01-15",32.1544,32.3249,31.2162,31.3868,46750.0],["2021-01-19",31.7279,32.5808,30.9603,31.7279,62100.0],["2021-01-20",31.8132,32.2397,30.7044,31.7279,35610.0],["2021-01-21",31.8985,31.9838,25.587,30.6192,149860.0],["2021-01-22",30.0221,30.875,27.8899,30.5338,83890.0],["2021-01-25",30.7044,34.8836,30.278,32.2397,161420.0],["2021-01-26",33.6043,33.8602,32.1544,33.6896,85800.0],["2021-01-27",42.8156,46.3125,38.1247,41.1951,471450.0],["2021-01-28",37.7835,38.5511,32.5808,34.0308,187740.0],["2021-01-29",36.3336,37.5276,34.6278,35.566,119360.0],["2021-02-01",37.4424,38.6364,36.5042,37.4424,99550.0],["2021-02-02",38.2953,38.807,33.7749,35.0542,83140.0],["2021-02-03",35.1395,36.3336,34.6278,35.7366,50470.0],["2021-02-04",36.5895,36.5895,35.2248,35.8218,43510.0],["2021-02-05",36.3336,37.6129,35.9071,36.6747,63940.0],["2021-02-08",37.1012,37.3571,35.6513,35.9924,39720.0],["2021-02-09",35.566,35.9071,34.2866,34.6278,57990.0],["2021-02-10",35.0542,36.6748,34.3719,35.8218,51040.0],["2021-02-11",35.6513,36.3336,34.7131,35.1395,31740.0],["2021-02-12",34.7131,35.6513,34.6278,35.2248,27880.0],["2021-02-16",35.8218,36.8453,35.4807,35.566,48110.0],["2021-02-17",36.2483,38.7217,35.9071,37.9541,76480.0],["2021-02-18",37.6982,39.404,36.5895,38.3806,59350.0],["2021-02-19",38.4658,41.7069,38.4658,40.5981,59480.0],["2021-02-22",40.0864,42.2186,39.404,39.8305,73120.0],["2021-02-23",40.1716,41.7069,36.163,40.6834,95350.0],["2021-02-24",41.0245,44.3509,40.7687,43.498,132080.0],["2021-02-25",44.5214,46.739,40.5981,41.3657,144090.0],["2021-02-26",41.451,42.8156,39.8305,40.2569,60120.0],["2021-03-01",41.5363,41.7922,38.0394,38.3806,109220.0],["2021-03-02",38.0394,39.4893,38.0394,38.9776,50220.0],["2021-03-03",38.4658,39.3187,36.5895,36.5895,67810.0],["2021-03-04",35.2248,39.404,34.7984,39.0629,125070.0],["2021-03-05",39.6599,40.5981,37.6129,40.5128,113860.0],["2021-03-08",41.7069,41.9627,39.6599,40.5981,96910.0],["2021-03-09",40.0011,42.048,38.3805,39.4893,102830.0],["2021-03-10",39.4893,45.8008,39.2335,44.5214,185770.0],["2021-03-11",43.7538,47.5066,43.5832,47.4213,91950.0],["2021-03-12",46.9096,51.1741,46.5684,51.0888,87980.0],["2021-03-15",51.1741,52.1123,49.7241,50.3212,80810.0],["2021-03-16",50.9182,51.1741,46.5684,47.0801,81570.0],["2021-03-17",46.5684,49.0418,45.8008,48.4448,78980.0],["2021-03-18",48.0183,48.6154,46.3978,46.9096,66160.0],["2021-03-19",46.1349,47.5981,44.4134,46.9956,158290.0],["2021-03-22",46.5653,46.7374,43.2084,43.2945,66940.0],["2021-03-23",42.4338,43.2084,40.7984,40.7984,85960.0],["2021-03-24",41.3148,41.6591,36.753,37.3555,113470.0],["2021-03-25",38.4744,39.077,37.1834,38.3023,153550.0],["2021-03-26",38.7327,39.3352,35.8062,36.8391,99600.0],["2021-03-29",36.5808,38.4744,36.3226,36.5808,49800.0],["2021-03-30",36.1505,38.5605,36.1505,38.5605,75170.0],["2021-03-31",38.7327,40.282,37.4416,39.7655,85220.0],["2021-04-01",39.3352,39.7655,38.3023,38.7327,48630.0],["2021-04-05",39.4212,40.9705,38.9909,40.4541,83380.0],["2021-04-06",40.8845,41.3148,38.9909,40.1098,71400.0],["2021-04-07",42.8641,42.8641,38.3884,38.9048,139770.0],["2021-04-08",38.8187,39.8516,37.6137,39.7655,42870.0],["2021-04-09",39.4212,39.7655,38.1301,38.6466,46590.0],["2021-04-12",39.3352,39.3352,37.958,38.6466,39210.0],["2021-04-13",38.4744,38.7327,35.4619,35.9783,80590.0],["2021-04-14",36.3226,39.163,36.0644,37.8719,44200.0],["2021-04-15",37.8719,38.1302,36.4948,36.6669,28460.0],["2021-04-16",37.1834,37.7859,35.8923,37.4416,53110.0],["2021-04-19",37.4416,38.9048,36.3226,38.1301,53890.0],["2021-04-20",37.8719,38.0441,36.1505,36.753,55480.0],["2021-04-21",36.6669,38.5605,36.6669,37.7859,26850.0],["2021-04-22",38.1302,40.1959,38.1302,40.1959,88130.0],["2021-04-23",40.282,41.0566,39.5073,39.9377,30690.0],["2021-04-26",40.368,41.2288,39.8516,40.8845,23530.0],["2021-04-27",41.2288,41.487,39.8516,40.282,20700.0],["2021-04-28",40.282,40.4541,38.6466,38.9048,31770.0],["2021-04-29",39.3352,39.7655,37.4416,38.2162,28900.0],["2021-04-30",37.6998,38.2162,36.5808,36.753,69590.0],["2021-05-03",37.0112,38.3023,36.6669,37.958,44930.0],["2021-05-04",37.4416,38.4744,36.1505,38.3884,47870.0],["2021-05-05",38.4744,39.077,37.1834,37.958,29730.0],["2021-05-06",38.0441,38.3884,36.5808,37.1834,31210.0],["2021-05-07",37.0112,39.077,37.0112,37.6998,50330.0],["2021-05-10",37.958,38.2162,37.0112,37.7859,35010.0],["2021-05-11",36.4948,37.1834,34.7733,36.6669,82500.0],["2021-05-12",36.753,37.3555,34.9455,35.1176,66310.0],["2021-05-13",35.2898,38.0441,35.2037,37.5276,55560.0],["2021-05-14",37.4416,38.9909,37.2694,38.4744,47100.0],["2021-05-17",38.3884,38.8187,37.2694,38.4744,31400.0],["2021-05-18",38.2162,39.4212,37.6137,39.2491,42930.0],["2021-05-19",38.8187,38.9048,36.3226,38.7327,82010.0],["2021-05-20",38.8197,39.8642,37.7752,39.6901,48970.0],["2021-05-21",39.9512,41.605,39.2549,41.0827,46690.0],["2021-05-24",41.0827,42.3013,40.3864,41.605,32100.0],["2021-05-25",41.779,42.3883,39.7771,39.8642,43590.0],["2021-05-26",39.9512,41.9531,39.9512,41.4309,25090.0],["2021-05-27",41.9531,46.7403,41.2568,44.1291,122430.0],["2021-05-28",44.0421,44.3032,41.3439,42.1272,80490.0],["2021-06-01",42.4754,45.957,42.4754,45.1736,50660.0],["2021-06-02",45.3477,45.6958,43.4328,45.4347,71160.0],["2021-06-03",45.8699,45.8699,41.605,43.868,62980.0],["2021-06-04",43.781,44.1291,41.5179,42.3013,65960.0],["2021-06-07",42.3013,44.3902,41.779,44.3032,45980.0],["2021-06-08",44.3902,45.1736,43.781,44.9125,36590.0],["2021-06-09",45.0866,45.3477,44.1291,44.3902,28920.0],["2021-06-10",44.5643,44.9995,43.1717,43.5198,28920.0],["2021-06-11",43.868,45.5218,43.781,45.3477,43540.0],["2021-06-14",44.9995,46.2181,43.5198,44.2162,41280.0],["2021-06-15",43.955,44.0421,42.4754,43.781,22010.0],["2021-06-16",44.3902,44.6514,42.9976,44.4773,28040.0],["2021-06-17",44.4773,45.3477,42.9106,44.0421,39290.0],["2021-06-18",43.0847,43.868,42.5624,43.781,60020.0],["2021-06-21",43.955,44.6514,42.7365,42.9106,37990.0],["2021-06-22",42.6494,42.9976,40.4735,41.1698,48060.0],["2021-06-23",40.9957,42.3883,40.7346,42.1272,40790.0],["2021-06-24",43.1717,45.1736,42.9976,44.0421,67710.0],["2021-06-25",44.4773,44.9995,42.9106,43.6069,159860.0],["2021-06-28",44.1291,45.5218,43.1717,43.6069,53160.0],["2021-06-29",43.955,44.3902,42.9976,43.3458,34540.0],["2021-06-30",43.3458,44.9125,42.8235,44.1291,43970.0],["2021-07-01",44.4773,45.0866,44.1291,44.7384,22140.0],["2021-07-02",44.5643,44.7384,42.9976,43.0846,28310.0],["2021-07-06",43.0846,43.2587,41.1698,42.6494,37260.0],["2021-07-07",42.3013,43.2587,41.8661,43.0846,43780.0],["2021-07-08",41.8661,43.3458,41.7791,42.3883,49250.0],["2021-07-09",42.6494,42.6494,38.5586,39.429,87170.0],["2021-07-12",39.0808,39.3419,36.3826,37.6882,66000.0],["2021-07-13",37.4271,37.6011,34.6418,34.9029,90600.0],["2021-07-14",35.3381,35.7733,32.4658,33.5973,160660.0],["2021-07-15",33.4232,34.2936,31.5954,32.1177,51430.0],["2021-07-16",32.6399,33.8584,31.5954,32.0306,85050.0],["2021-07-19",30.8121,32.5528,28.9842,30.0287,100000.0],["2021-07-20",30.2028,32.1176,29.5935,30.9861,73220.0],["2021-07-21",32.0306,33.7714,31.5954,32.2047,54640.0],["2021-07-22",32.1176,32.1176,30.4639,30.5509,46870.0],["2021-07-23",31.2472,31.2472,29.5065,30.2028,30780.0],["2021-07-26",30.4639,32.4658,30.4639,31.7695,43660.0],["2021-07-27",31.3343,31.6824,29.8546,30.5509,44170.0],["2021-07-28",30.638,31.6825,29.8546,30.8121,24890.0],["2021-07-29",30.9861,32.2047,30.9861,31.3343,43240.0],["2021-07-30",31.1602,31.5084,30.1157,30.2898,46740.0],["2021-08-02",30.5509,32.2047,29.2453,29.3324,37240.0],["2021-08-03",29.2453,29.6805,27.5045,27.8527,74000.0],["2021-08-04",27.5916,28.0268,26.7212,26.8953,38450.0],["2021-08-05",26.8082,28.2879,26.8082,27.1564,46820.0],["2021-08-06",27.2434,28.7231,26.8953,27.7657,59590.0],["2021-08-09",28.0268,28.0268,26.1989,26.8082,58890.0],["2021-08-10",27.5045,27.7657,25.9378,26.1119,106680.0],["2021-08-11",26.1119,26.8953,25.0674,25.1545,93180.0],["2021-08-12",25.1545,25.5897,23.5878,23.7618,111560.0],["2021-08-13",23.5878,24.3711,22.6303,23.6748,98350.0],["2021-08-16",23.6748,24.11,23.1526,23.5878,56910.0],["2021-08-17",23.5878,23.5878,22.4562,22.5433,43010.0],["2021-08-18",22.4562,23.2396,22.1951,22.6303,62090.0],["2021-08-19",22.4562,22.7174,21.5858,22.5433,157740.0],["2021-08-20",22.5433,22.8983,21.6557,22.1883,60210.0],["2021-08-23",22.632,24.4958,22.4545,22.8983,75510.0],["2021-08-24",23.0758,24.5846,22.987,24.4959,92500.0],["2021-08-25",24.5846,25.4721,23.8746,23.8746,71240.0],["2021-08-26",23.9633,24.4071,23.0758,23.3421,72210.0],["2021-08-27",23.3421,24.6733,23.1645,23.4308,67730.0],["2021-08-30",23.4308,23.4308,21.6557,22.277,108360.0],["2021-08-31",22.632,23.1646,22.3658,22.7208,102750.0],["2021-09-01",22.8095,22.987,22.277,22.5433,55060.0],["2021-09-02",22.8983,22.987,21.922,22.0108,48170.0],["2021-09-03",22.0108,22.4545,21.3895,21.8333,53320.0],["2021-09-07",22.1883,23.3421,21.8333,22.277,87720.0],["2021-09-08",23.3421,24.0521,21.6557,22.7208,187770.0],["2021-09-09",22.3658,23.1646,21.8333,22.0995,84990.0],["2021-09-10",22.1883,22.4545,21.6557,21.8333,60080.0],["2021-09-13",22.1883,24.5846,21.8333,23.7858,125680.0],["2021-09-14",24.1408,24.4071,23.0758,23.1646,84340.0],["2021-09-15",23.1646,23.2533,22.632,22.8983,51650.0],["2021-09-16",22.8095,24.2296,22.3658,23.9633,114540.0],["2021-09-17",23.9633,26.8034,23.6971,26.0046,159740.0],["2021-09-20",24.6734,26.3597,24.1408,26.0934,103300.0],["2021-09-21",26.6259,27.691,25.2946,27.0697,111820.0],["2021-09-22",27.6022,28.9335,27.2472,28.756,96000.0],["2021-09-23",29.0223,30.3535,28.8447,30.0873,83570.0],["2021-09-24",29.9098,30.8861,29.0223,30.4423,60190.0],["2021-09-27",30.8861,34.0812,30.5311,33.7262,181930.0],["2021-09-28",33.3712,35.0575,32.4836,33.4599,155930.0],["2021-09-29",33.2824,33.2824,30.6198,30.7086,81300.0],["2021-09-30",30.8861,32.0399,30.2648,31.5961,71680.0],["2021-10-01",31.8624,33.0161,31.0636,32.5724,85700.0],["2021-10-04",32.8386,35.235,32.0399,33.3712,122270.0],["2021-10-05",33.9037,33.9037,31.7736,32.3061,64400.0],["2021-10-06",31.7736,32.4836,31.1523,31.8624,48120.0],["2021-10-07",32.2174,33.0161,31.5961,31.9511,39110.0],["2021-10-08",32.2174,33.8149,31.8624,33.4599,53960.0],["2021-10-11",33.7262,33.7262,28.1347,28.5785,188200.0],["2021-10-12",29.0223,31.1523,28.8447,30.7973,70700.0],["2021-10-13",30.5311,31.7736,29.7323,30.7086,64790.0],["2021-10-14",30.8861,32.0399,30.2648,31.7736,41950.0],["2021-10-15",32.3061,32.6611,31.1523,31.5961,39200.0],["2021-10-18",31.5073,32.2174,31.1523,31.9511,37090.0],["2021-10-19",31.7736,32.0399,30.5311,31.8624,42550.0],["2021-10-20",32.3061,32.3061,30.0873,30.3535,70330.0],["2021-10-21",30.176,31.4186,29.3773,29.5548,40900.0],["2021-10-22",29.821,29.9098,27.9572,29.1998,62630.0],["2021-10-25",28.9335,29.6435,28.4897,29.2885,32090.0],["2021-10-26",29.2885,29.3773,28.4897,28.6672,26130.0],["2021-10-27",28.401,28.8447,27.2472,27.9572,81170.0],["2021-10-28",27.691,28.8447,27.691,28.756,37600.0],["2021-10-29",28.8447,28.9335,27.6022,28.2235,41050.0],["2021-11-01",28.2235,31.2411,28.046,29.5548,97660.0],["2021-11-02",29.3773,29.821,28.046,29.5548,36260.0],["2021-11-03",28.9335,31.7736,28.9335,31.3298,49710.0],["2021-11-04",32.3061,34.0812,31.3298,31.5073,102780.0],["2021-11-05",32.7499,34.5249,32.5724,33.3712,66500.0],["2021-11-08",33.6374,34.7025,33.1049,34.5249,77940.0],["2021-11-09",33.4599,33.6374,29.7323,32.9274,161430.0],["2021-11-10",32.6611,33.1937,31.9511,32.4836,39590.0],["2021-11-11",32.4836,33.8149,32.2174,33.5487,50410.0],["2021-11-12",33.6374,34.88,33.3712,33.4599,50050.0],["2021-11-15",33.6374,33.6374,31.7736,33.1936,48660.0],["2021-11-16",33.0161,33.3711,31.4186,32.6611,45780.0],["2021-11-17",32.5724,32.7499,31.8623,32.0399,35980.0],["2021-11-18",32.1286,32.6611,30.3536,30.9748,48030.0],["2021-11-19",30.3445,30.7947,29.0839,29.5341,55160.0],["2021-11-22",29.6242,29.8943,28.6337,29.174,35130.0],["2021-11-23",29.354,29.8943,28.0934,28.3636,31470.0],["2021-11-24",28.0934,28.9038,27.7333,28.3636,23320.0],["2021-11-26",27.193,27.9134,25.3921,25.4822,94520.0],["2021-11-29",26.2926,26.8328,25.7523,26.4727,57790.0],["2021-11-30",26.1125,26.7428,23.1411,25.2121,164710.0],["2021-12-01",25.9324,26.8328,23.2311,23.5012,97080.0],["2021-12-02",23.4112,23.5913,22.3307,22.961,113080.0],["2021-12-03",23.4112,23.4112,22.2406,22.6008,63030.0],["2021-12-06",22.6008,24.0415,22.2406,23.5913,107360.0],["2021-12-07",24.5818,25.3922,23.5913,23.7714,73780.0],["2021-12-08",24.0415,26.5627,23.8614,25.2121,65660.0],["2021-12-09",24.8519,25.3922,24.4917,24.6718,108130.0],["2021-12-10",24.8519,25.122,23.3212,23.6813,58100.0],["2021-12-13",23.5012,23.8614,22.3307,22.4207,69150.0],["2021-12-14",22.961,23.1411,22.1506,22.6008,73110.0],["2021-12-15",22.6008,24.2216,22.0606,23.8614,57090.0],["2021-12-16",24.3116,24.8519,23.2311,23.4112,56590.0],["2021-12-17",22.961,24.5818,22.1506,24.1315,127000.0],["2021-12-20",23.9515,24.3116,22.961,23.6813,56060.0],["2021-12-21",24.3116,25.5722,23.9515,25.122,63880.0],["2021-12-22",24.4017,25.4822,24.4017,25.3021,28020.0],["2021-12-23",25.122,25.9324,25.122,25.7523,45400.0],["2021-12-27",25.7523,25.8424,24.2216,24.8519,56070.0],["2021-12-28",24.4917,25.5722,24.3116,24.4917,29420.0],["2021-12-29",24.4917,24.4917,23.7714,23.9515,34760.0],["2021-12-30",24.2216,25.7523,24.2216,24.7618,69940.0],["2021-12-31",24.9419,25.5722,24.4017,25.3021,48620.0],["2022-01-03",25.3021,28.2735,25.3021,28.0934,64200.0],["2022-01-04",28.0934,28.8138,27.2831,27.4631,39300.0],["2022-01-05",27.5532,28.7237,25.8424,26.5627,63970.0],["2022-01-06",26.1125,26.2025,23.6813,24.9419,117940.0],["2022-01-07",25.032,26.5627,25.032,25.4822,36420.0],["2022-01-10",25.2121,25.3921,23.8614,24.0415,62240.0],["2022-01-11",24.4017,24.9419,23.8614,24.4017,36030.0],["2022-01-12",24.4917,24.9419,23.8614,24.6718,48130.0],["2022-01-13",24.8519,25.4822,23.8614,24.2216,63870.0],["2022-01-14",24.0415,24.7618,23.5012,24.6718,43890.0],["2022-01-18",26.4727,27.8233,25.4822,26.9229,229890.0],["2022-01-19",27.103,27.2831,25.3921,25.5722,90970.0],["2022-01-20",25.9324,26.3826,25.122,25.3021,72490.0],["2022-01-21",25.122,26.0225,24.4917,24.6718,82860.0],["2022-01-24",24.3116,25.032,22.6008,24.4017,133410.0],["2022-01-25",24.0415,24.7618,23.4112,24.1315,51370.0],["2022-01-26",24.4017,24.9419,23.051,23.3212,46480.0],["2022-01-27",23.5913,23.9515,22.5108,22.5108,66430.0],["2022-01-28",22.4207,23.5913,22.2406,23.3212,65740.0],["2022-01-31",23.3212,24.4017,23.1411,23.7714,77710.0],["2022-02-01",24.0415,25.3921,23.8614,24.9419,52980.0],["2022-02-02",24.9419,25.032,23.5913,23.8614,43490.0],["2022-02-03",23.5012,23.7714,22.5108,22.8709,83880.0],["2022-02-04",22.961,23.7714,22.5108,23.5012,45710.0],["2022-02-07",24.0415,24.9419,23.8614,24.7618,56380.0],["2022-02-08",25.2121,27.6432,25.2121,27.4631,84110.0],["2022-02-09",27.4631,29.354,27.4631,29.0839,75090.0],["2022-02-10",28.4536,29.6242,27.9134,29.264,72230.0],["2022-02-11",29.0839,30.0744,29.0839,29.6242,54470.0],["2022-02-14",29.6242,29.7142,28.2735,28.3636,49460.0],["2022-02-15",28.8138,30.5246,28.7237,30.4346,45510.0],["2022-02-16",29.9843,30.7047,29.8943,30.5246,24850.0],["2022-02-17",30.2545,30.5246,29.4441,29.7142,32710.0],["2022-02-18",29.354,29.8943,28.3636,28.5437,43810.0],["2022-02-22",28.1835,28.9939,27.3731,27.9134,78530.0],["2022-02-23",28.1835,28.7237,26.7428,26.7428,48260.0],["2022-02-24",25.3921,28.0934,25.2121,28.0034,69320.0],["2022-02-25",28.1835,28.5437,26.4727,27.103,55870.0],["2022-02-28",26.5627,27.2831,26.3826,26.7428,49070.0],["2022-03-01",26.7428,27.0129,25.7523,26.0225,37310.0],["2022-03-02",26.2926,27.103,25.9324,26.9229,39730.0],["2022-03-03",27.4631,27.4631,26.0225,26.3826,41660.0],["2022-03-04",26.3826,26.6528,23.5012,24.0415,117640.0],["2022-03-07",24.0415,24.1315,22.961,23.051,57110.0],["2022-03-08",23.051,24.7618,22.2406,23.7714,81060.0],["2022-03-09",25.3021,25.3922,24.3116,24.4917,60830.0],["2022-03-10",23.9515,24.4917,23.5913,24.2216,59210.0],["2022-03-11",24.3116,24.4917,22.7809,22.7809,51720.0],["2022-03-14",23.1411,23.1411,21.8805,22.4207,90500.0],["2022-03-15",22.6008,23.2311,22.2406,22.7809,50150.0],["2022-03-16",23.0565,23.4239,22.4135,23.0565,56710.0],["2022-03-17",23.1483,23.7913,22.689,23.7913,49230.0],["2022-03-18",23.6076,23.7913,22.689,22.9646,349750.0],["2022-03-21",23.0565,23.2402,21.9542,22.2298,91590.0],["2022-03-22",22.2298,23.3321,21.9542,23.1483,61320.0],["2022-03-23",22.8728,23.4239,22.5972,22.5972,43280.0],["2022-03-24",23.0565,23.0565,21.9542,22.4135,44380.0],["2022-03-25",22.2297,22.5053,21.6786,22.046,72640.0],["2022-03-28",22.046,22.4135,21.7705,22.2298,40930.0],["2022-03-29",22.7809,23.6995,22.5972,23.5158,79070.0],["2022-03-30",23.5158,24.8936,22.9646,23.1483,67270.0],["2022-03-31",23.5158,23.5158,22.689,23.3321,60720.0],["2022-04-01",23.4239,23.5158,22.5972,22.8728,37020.0],["2022-04-04",22.9646,23.5158,22.5053,23.2402,61750.0],["2022-04-05",23.1483,23.3321,22.5053,22.689,44680.0],["2022-04-06",22.689,22.8728,22.046,22.2298,55850.0],["2022-04-07",22.3216,22.5972,21.7705,21.8623,56440.0],["2022-04-08",21.8623,21.8623,21.403,21.6786,48130.0],["2022-04-11",21.7705,21.8623,21.1274,21.4949,44910.0],["2022-04-12",21.7705,21.9542,21.2193,21.4949,41180.0],["2022-04-13",21.3112,22.5053,21.1274,22.4135,52750.0],["2022-04-14",22.689,23.2402,22.4135,22.5053,58450.0],["2022-04-18",22.5053,23.0565,22.4135,22.8728,56760.0],["2022-04-19",23.1483,23.6076,23.0565,23.4239,48380.0],["2022-04-20",23.4239,23.5158,22.5972,22.5972,38150.0],["2022-04-21",22.9646,23.0565,21.8623,22.1379,32790.0],["2022-04-22",21.9542,22.4135,21.6786,22.1379,33960.0],["2022-04-25",21.8623,22.2297,21.6786,21.7705,36570.0],["2022-04-26",21.7705,21.7705,20.5763,20.6682,63920.0],["2022-04-27",20.4844,20.8519,19.8414,19.9333,50450.0],["2022-04-28",20.0251,20.6682,19.7496,20.5763,58530.0],["2022-04-29",20.5763,21.1274,19.8414,20.3007,66900.0],["2022-05-02",20.4844,20.5763,20.0251,20.2089,49270.0],["2022-05-03",20.2089,20.76,19.7496,20.4844,58670.0],["2022-05-04",20.5763,20.6682,19.7496,20.5763,57550.0],["2022-05-05",20.2089,20.6682,19.7496,20.0251,59000.0],["2022-05-06",19.8414,20.4844,18.9228,19.1066,107880.0],["2022-05-09",18.7391,19.2903,17.4531,17.7287,119960.0],["2022-05-10",17.6368,18.0043,14.6974,14.8811,152410.0],["2022-05-11",14.7892,14.8811,12.5846,13.7788,157890.0],["2022-05-12",13.0439,13.9625,12.952,13.0439,73770.0],["2022-05-13",13.6869,13.9625,12.5846,13.0439,135020.0],["2022-05-16",13.5951,14.7892,13.1358,13.2276,105570.0],["2022-05-17",13.5951,13.6869,13.1358,13.3195,322360.0],["2022-05-18",16.0752,16.1671,12.309,12.5846,2176010.0],["2022-05-19",12.0335,12.7683,11.5742,12.2172,515870.0],["2022-05-20",12.3112,12.875,11.6533,11.9352,447880.0],["2022-05-23",11.7473,11.7473,10.8075,11.3714,358980.0],["2022-05-24",10.9015,11.0894,9.8677,10.4316,276010.0],["2022-05-25",9.9617,11.3714,9.8677,10.9955,142280.0],["2022-05-26",10.5256,11.9352,10.4316,11.5593,182600.0],["2022-05-27",11.7473,12.4051,11.6533,12.3112,114270.0],["2022-05-31",12.4991,12.4991,11.3714,11.5593,172680.0],["2022-06-01",11.5593,11.7473,10.8075,11.2774,111910.0],["2022-06-02",11.2774,11.8413,11.0894,11.5593,72030.0],["2022-06-03",11.6533,11.8413,11.2774,11.3714,147030.0],["2022-06-06",11.3714,12.4051,11.0894,12.0292,126500.0],["2022-06-07",12.2172,12.6871,11.4653,12.4991,136670.0],["2022-06-08",12.4991,12.875,12.0292,12.1232,83770.0],["2022-06-09",12.1232,12.3112,11.6533,12.1232,86380.0],["2022-06-10",11.6533,11.9352,11.1834,11.3714,68800.0],["2022-06-13",10.6195,10.9955,10.2436,10.4316,90790.0],["2022-06-14",10.5256,10.9955,10.5256,10.6195,96510.0],["2022-06-15",10.6195,11.7473,10.6195,11.6533,111650.0],["2022-06-16",11.0894,11.5593,10.4316,11.3714,102190.0],["2022-06-17",11.5593,11.6533,11.0894,11.3714,53180.0],["2022-06-21",11.2774,11.5593,10.1497,10.2436,140760.0],["2022-06-22",9.9617,10.4316,9.6798,9.7737,134730.0],["2022-06-23",9.6798,10.0557,8.646,10.0557,311180.0],["2022-06-24",9.9617,10.9955,9.8677,10.4316,769130.0],["2022-06-27",9.8677,10.5256,9.2099,9.5858,132480.0],["2022-06-28",9.3978,10.1497,8.834,9.0219,189180.0],["2022-06-29",9.0219,9.2099,8.458,8.9279,118740.0],["2022-06-30",8.74,8.9279,8.458,8.646,80740.0],["2022-07-01",8.552,8.9279,8.458,8.834,51510.0],["2022-07-05",8.552,9.3978,8.2701,9.1159,79530.0],["2022-07-06",8.9279,9.3978,8.74,8.834,56860.0],["2022-07-07",8.74,9.3978,8.74,9.2099,65560.0],["2022-07-08",9.3038,9.3038,8.834,9.1159,40600.0],["2022-07-11",8.9279,9.1159,8.646,8.646,41550.0],["2022-07-12",8.646,9.2099,8.552,9.2099,46650.0],["2022-07-13",8.9279,9.3978,8.834,9.3038,41430.0],["2022-07-14",9.1159,9.6798,9.1159,9.1159,32950.0],["2022-07-15",9.3978,9.3978,9.0219,9.2099,17770.0],["2022-07-18",9.4918,10.0557,9.4918,9.4918,35910.0],["2022-07-19",9.7737,10.2436,9.6798,10.1497,34590.0],["2022-07-20",10.0557,11.2774,10.0557,10.9015,73440.0],["2022-07-21",10.9955,11.2774,10.6195,11.2774,44150.0],["2022-07-22",11.1834,11.2774,10.5256,10.5256,42000.0],["2022-07-25",10.7135,10.9015,10.2436,10.8075,24690.0],["2022-07-26",10.9015,10.9955,10.1497,10.8075,79340.0],["2022-07-27",11.1834,13.9088,11.1834,12.6871,397590.0],["2022-07-28",13.063,13.5329,12.6871,13.2509,127710.0],["2022-07-29",13.9088,14.0967,12.6871,13.7208,83740.0],["2022-08-01",13.9088,14.9425,13.6269,14.8486,119130.0],["2022-08-02",14.6606,15.8823,14.2847,15.5064,92850.0],["2022-08-03",16.1643,17.0101,15.8823,16.4462,116160.0],["2022-08-04",17.0101,17.292,16.1643,16.7281,72900.0],["2022-08-05",16.6342,16.6342,14.9425,16.2582,135020.0],["2022-08-08",16.2582,17.386,16.0703,16.7281,189710.0],["2022-08-09",15.6944,15.6944,12.875,13.157,223690.0],["2022-08-10",13.4389,15.7884,13.3449,15.0365,195670.0],["2022-08-11",15.3185,15.8823,14.2847,15.0365,64130.0],["2022-08-12",15.2245,17.0101,15.0365,16.6342,122210.0],["2022-08-15",16.2582,16.8221,15.9763,16.3522,53350.0],["2022-08-16",16.4462,17.104,16.0703,16.6342,82240.0],["2022-08-17",16.4462,16.4462,14.9425,15.6004,60690.0],["2022-08-18",15.6944,16.1643,15.6004,15.8823,25740.0],["2022-08-19",15.4996,15.8823,14.1601,14.5429,74780.0],["2022-08-22",13.7774,14.0645,13.2991,13.3947,90150.0],["2022-08-23",13.3947,13.8731,12.2466,12.5336,95300.0],["2022-08-24",12.6293,12.6293,11.6726,11.8639,77760.0],["2022-08-25",11.4812,12.6293,11.4812,12.0553,73380.0],["2022-08-26",11.9596,12.3423,11.5769,11.7682,33170.0],["2022-08-29",11.6726,12.3423,11.5769,11.6726,32410.0],["2022-08-30",11.8639,12.3423,11.6726,12.0553,20440.0],["2022-08-31",11.9596,12.1509,11.8639,11.8639,29270.0],["2022-09-01",11.9596,12.0553,11.5769,11.6726,25170.0],["2022-09-02",11.7682,12.0553,10.3331,10.7158,139330.0],["2022-09-06",10.8115,11.8639,10.3331,10.4288,75350.0],["2022-09-07",10.5244,10.9071,9.9504,10.7158,517150.0],["2022-09-08",10.6201,10.7158,9.9504,10.5244,42470.0],["2022-09-09",10.4288,10.8115,10.0461,10.2374,92440.0],["2022-09-12",10.5244,11.0985,9.9504,10.4288,83990.0],["2022-09-13",10.7158,10.7158,9.759,10.0461,93030.0],["2022-09-14",9.8547,10.1417,9.472,9.6633,91590.0],["2022-09-15",9.5677,10.4288,9.5677,10.2374,55540.0],["2022-09-16",9.9504,10.0461,9.0893,9.0893,147490.0],["2022-09-19",9.3763,9.472,8.8979,9.472,70540.0],["2022-09-20",9.2806,9.3763,8.8979,8.9936,41520.0],["2022-09-21",8.8979,9.2806,8.6109,8.7066,99510.0],["2022-09-22",8.7066,8.9936,8.3239,8.7066,142120.0],["2022-09-23",8.4195,8.7066,8.3239,8.5152,107100.0],["2022-09-26",8.4195,8.6109,8.0368,8.1325,153370.0],["2022-09-27",8.1325,8.4195,7.0801,7.1758,279530.0],["2022-09-28",7.1758,7.4628,7.1758,7.3671,61080.0],["2022-09-29",7.3671,7.4628,6.6017,6.6974,162010.0],["2022-09-30",7.0801,7.0801,6.219,6.219,57380.0],["2022-10-03",6.219,6.4103,5.3579,5.3579,178040.0],["2022-10-04",5.3579,5.932,5.3579,5.5492,91300.0],["2022-10-05",5.3579,5.6449,4.9752,5.4536,69050.0],["2022-10-06",5.4536,5.5492,4.9752,5.0709,73760.0],["2022-10-07",4.9752,5.1665,4.4968,4.8795,58480.0],["2022-10-10",5.0709,5.0709,4.8795,4.9752,46510.0],["2022-10-11",4.9752,5.0709,4.5925,4.5925,79110.0],["2022-10-12",5.4536,5.4536,4.6882,4.8795,123940.0],["2022-10-13",4.6882,5.4536,4.6882,5.2622,93550.0],["2022-10-14",5.5492,5.932,5.1665,5.5492,65460.0],["2022-10-17",5.932,6.1233,5.6449,6.0276,55720.0],["2022-10-18",5.932,6.506,4.7838,4.8795,180740.0],["2022-10-19",4.7838,4.9752,4.4011,4.4011,93650.0],["2022-10-20",4.4011,4.4968,3.8271,4.0184,91610.0],["2022-10-21",4.0184,4.2098,3.8271,3.8271,96280.0],["2022-10-24",3.9227,3.9227,3.7314,3.8271,60430.0],["2022-10-25",3.9227,4.0184,3.8271,3.9227,58580.0],["2022-10-26",3.9227,4.4011,3.9227,4.2098,82870.0],["2022-10-27",4.3055,4.4968,4.2098,4.4011,40750.0],["2022-10-28",4.3055,4.5925,4.1141,4.4011,36250.0],["2022-10-31",4.3055,4.4011,4.2098,4.2098,48810.0],["2022-11-01",4.2098,4.2098,4.0184,4.1141,55630.0],["2022-11-02",4.1141,4.1141,3.9227,3.9227,43390.0],["2022-11-03",3.9227,3.9227,3.7314,3.8271,59570.0],["2022-11-04",3.8271,4.0184,3.6357,4.0184,117840.0],["2022-11-07",4.1141,4.2098,3.9227,4.1141,91460.0],["2022-11-08",4.2098,6.1233,4.1141,5.2622,986120.0],["2022-11-09",5.0709,5.2622,4.4011,4.4968,158160.0],["2022-11-10",4.4968,4.9752,4.3054,4.6882,100450.0],["2022-11-11",4.8795,5.5492,4.7838,5.5492,110520.0],["2022-11-14",5.3579,5.7406,4.8795,5.6449,81650.0],["2022-11-15",5.5492,5.932,5.4536,5.6449,65950.0],["2022-11-16",5.6449,5.8363,5.3579,5.5492,45570.0],["2022-11-17",5.4536,5.5492,4.7838,4.9752,73770.0],["2022-11-18",4.9752,5.0709,4.4968,4.6882,46360.0],["2022-11-21",4.5925,4.6882,3.9227,4.0184,81550.0],["2022-11-22",4.0184,4.2098,3.8271,4.0184,49990.0],["2022-11-23",4.1141,4.4968,4.1141,4.4968,55260.0],["2022-11-25",4.4968,4.5925,4.2098,4.4011,26690.0],["2022-11-28",4.4011,4.4011,3.9227,4.2098,64190.0],["2022-11-29",4.1141,4.2098,3.9227,4.0184,44050.0],["2022-11-30",4.0184,4.2098,3.9227,4.1141,41790.0],["2022-12-01",4.2098,4.2098,4.0184,4.1141,25310.0],["2022-12-02",4.2098,4.6882,4.1141,4.4968,50720.0],["2022-12-05",4.4968,4.4968,4.1141,4.2098,38040.0],["2022-12-06",4.2098,4.2098,3.7314,3.9227,75860.0],["2022-12-07",3.9227,4.0184,3.7314,3.7314,70530.0],["2022-12-08",3.9227,3.9227,3.7314,3.8271,620800.0],["2022-12-09",3.8271,3.8271,3.54,3.6357,65900.0],["2022-12-12",3.6357,3.7314,3.54,3.6357,44570.0],["2022-12-13",3.7314,3.9227,3.6357,3.7314,64320.0],["2022-12-14",3.7314,3.8271,3.6357,3.7314,68710.0],["2022-12-15",3.7314,3.8271,3.54,3.54,86000.0],["2022-12-16",3.6357,3.7314,3.3487,3.4444,70130.0],["2022-12-19",3.54,3.54,2.966,3.0617,74500.0],["2022-12-20",3.253,3.253,2.966,2.966,56270.0],["2022-12-21",2.966,3.0617,2.8703,2.8703,58880.0],["2022-12-22",2.966,3.0617,2.4876,2.6789,101480.0],["2022-12-23",2.6789,2.7746,2.5833,2.5833,72540.0],["2022-12-27",2.5833,2.7746,2.2962,2.3919,120640.0],["2022-12-28",2.3919,2.4876,2.1049,2.2962,178000.0],["2022-12-29",2.2962,2.3919,2.2006,2.2962,117980.0],["2022-12-30",2.2962,2.3919,2.1049,2.1049,214200.0],["2023-01-03",2.2962,2.6789,2.2006,2.3919,119550.0],["2023-01-04",2.4876,2.8703,2.4876,2.7746,96410.0],["2023-01-05",2.8703,2.966,2.5833,2.6789,42560.0],["2023-01-06",2.7746,2.966,2.6789,2.8703,92950.0],["2023-01-09",2.8703,2.966,2.6789,2.7746,52780.0],["2023-01-10",2.966,2.966,2.7746,2.8703,58260.0],["2023-01-11",2.8703,2.966,2.7746,2.8703,37880.0],["2023-01-12",2.966,3.3487,2.966,3.3487,97970.0],["2023-01-13",3.3487,3.3487,2.966,3.0617,56130.0],["2023-01-17",3.1573,3.3487,3.0617,3.1573,67310.0],["2023-01-18",3.3487,3.3487,2.8703,2.8703,72420.0],["2023-01-19",2.8703,3.0617,2.6789,2.8703,105800.0],["2023-01-20",3.0617,3.0617,2.7746,2.8703,59440.0],["2023-01-23",2.966,2.966,2.7746,2.8703,63740.0],["2023-01-24",2.8703,2.8703,2.6789,2.7746,36930.0],["2023-01-25",2.8703,2.8703,2.5833,2.6789,40120.0],["2023-01-26",2.6789,2.6789,2.5833,2.6789,69720.0],["2023-01-27",2.8703,2.8703,2.5833,2.7746,66460.0],["2023-01-30",2.7746,2.7746,2.3919,2.3919,196670.0],["2023-01-31",2.5833,2.6789,2.4876,2.4876,82080.0],["2023-02-01",2.3919,2.5833,2.3919,2.5833,106400.0],["2023-02-02",2.5833,2.6789,2.4876,2.5833,271700.0],["2023-02-03",2.6789,2.7746,2.5833,2.5833,205940.0],["2023-02-06",2.6789,2.6789,2.4876,2.5833,74620.0],["2023-02-07",2.5833,2.5833,2.5833,2.5833,83310.0],["2023-02-08",2.6789,2.6789,2.4876,2.5833,38370.0],["2023-02-09",2.5833,2.5833,2.2962,2.3919,77970.0],["2023-02-10",2.4876,2.4876,2.3919,2.3919,43170.0],["2023-02-13",2.4876,2.5833,2.3919,2.4876,28340.0],["2023-02-14",2.4876,2.4876,2.3919,2.3919,51510.0],["2023-02-15",2.4876,2.4876,2.3919,2.3919,50590.0],["2023-02-16",2.3919,2.4876,2.2962,2.3919,58440.0],["2023-02-17",2.3919,2.3919,2.2962,2.3919,46850.0],["2023-02-21",2.3919,2.3919,2.2962,2.2962,84130.0],["2023-02-22",2.3919,2.3919,2.2962,2.2962,30410.0],["2023-02-23",2.3919,2.3919,2.2962,2.2962,49100.0],["2023-02-24",2.3919,2.3919,2.1049,2.1049,182030.0],["2023-02-27",2.2962,2.2962,2.1049,2.2006,54870.0],["2023-02-28",2.2962,2.2962,2.1049,2.2006,67440.0],["2023-03-01",2.2006,2.2006,2.0092,2.1049,90910.0],["2023-03-02",2.1049,2.2006,2.1049,2.2006,63160.0],["2023-03-03",2.2006,2.3919,2.2006,2.2006,92400.0],["2023-03-06",2.2006,2.2962,2.1049,2.2006,74200.0],["2023-03-07",2.2006,2.2962,2.1049,2.2006,55620.0],["2023-03-08",2.1049,2.2962,2.1049,2.2006,36220.0],["2023-03-09",2.1049,2.2006,2.1049,2.2006,30580.0],["2023-03-10",1.9135,1.9135,1.7222,1.7222,236980.0],["2023-03-13",1.8179,1.8179,1.5308,1.6265,95380.0],["2023-03-14",1.7222,1.8179,1.7222,1.7222,49820.0],["2023-03-15",1.7222,1.8179,1.6265,1.6265,86880.0],["2023-03-16",1.7222,1.7222,1.3395,1.3395,328650.0],["2023-03-17",1.2438,1.3395,0.9568,1.0524,1259990.0],["2023-03-20",1.1481,1.5308,1.0524,1.2438,1619400.0],["2023-03-21",1.1481,1.2438,1.0524,1.1481,625610.0],["2023-03-22",1.1481,1.2438,1.0524,1.2438,662460.0],["2023-03-23",1.1481,1.6265,1.1481,1.2438,2279670.0],["2023-03-24",1.3395,1.3395,1.1481,1.2438,530440.0],["2023-03-27",1.1481,1.2438,1.1481,1.1481,328020.0],["2023-03-28",1.1481,1.2438,1.0524,1.1481,785450.0],["2023-03-29",1.0524,1.1481,1.0524,1.0524,537440.0],["2023-03-30",1.2438,1.4352,1.1481,1.3395,1772180.0],["2023-03-31",1.3395,1.3395,1.2438,1.2438,343140.0],["2023-04-03",1.2438,1.4352,1.2438,1.3395,303790.0],["2023-04-04",1.3395,1.3395,1.2438,1.3395,206100.0],["2023-04-05",1.3395,1.5308,1.2438,1.3395,810790.0],["2023-04-06",1.2438,1.3395,1.2438,1.2438,214870.0],["2023-04-10",1.3395,1.3395,1.2438,1.2438,1926340.0],["2023-04-11",2.4876,2.8703,1.8179,2.0092,11325340.0],["2023-04-12",2.8703,6.219,2.7746,4.2098,37180350.0],["2023-04-13",4.7838,5.5492,3.9227,4.1141,12131920.0],["2023-04-14",3.4444,3.7314,2.966,3.3487,2814080.0],["2023-04-17",3.54,4.0184,3.3487,3.6357,1782060.0],["2023-04-18",3.3487,3.54,3.1573,3.3487,750470.0],["2023-04-19",3.253,4.0184,3.1573,3.6357,1120470.0],["2023-04-20",3.4444,3.6357,3.253,3.3487,380190.0],["2023-04-21",3.253,3.54,3.1573,3.3487,338330.0],["2023-04-24",3.1573,3.1573,2.6789,2.7746,626850.0],["2023-04-25",2.6789,2.7746,2.2962,2.3919,553740.0],["2023-04-26",2.2006,2.2962,1.7222,2.2962,509260.0],["2023-04-27",2.0092,2.4876,1.9135,2.3919,400400.0],["2023-04-28",2.5833,3.0617,2.4876,2.8703,492720.0],["2023-05-01",2.966,2.966,2.6789,2.7746,152310.0],["2023-05-02",2.4876,2.7746,2.3919,2.6789,279610.0],["2023-05-03",2.6789,2.966,2.5833,2.8703,187770.0],["2023-05-04",2.7746,2.8703,2.5833,2.6789,163250.0],["2023-05-05",2.6789,3.0617,2.6789,2.8703,223540.0],["2023-05-08",2.966,3.0617,2.8703,2.966,110040.0],["2023-05-09",2.8703,3.0617,2.7746,3.0617,91210.0],["2023-05-10",3.0617,3.253,2.8703,3.0617,146190.0],["2023-05-11",2.966,3.0617,2.966,3.0617,130910.0],["2023-05-12",3.0617,3.0617,2.8703,2.966,93700.0],["2023-05-15",2.8703,2.8703,2.6789,2.6789,137630.0],["2023-05-16",2.5833,2.6789,2.5833,2.5833,165380.0],["2023-05-17",2.5833,2.5833,2.4876,2.5833,134260.0],["2023-05-18",2.5833,3.0617,2.5833,3.0617,175020.0],["2023-05-19",3.0617,3.1573,2.966,3.1573,87290.0],["2023-05-22",3.0617,3.1573,2.966,3.0617,65210.0],["2023-05-23",3.0617,3.0617,2.966,3.0617,49150.0],["2023-05-24",2.7746,3.0617,2.7746,2.8703,75180.0],["2023-05-25",2.966,3.0617,2.8703,2.966,88860.0],["2023-05-26",2.8703,3.1573,2.8703,2.8703,59870.0],["2023-05-30",2.8703,2.966,2.7746,2.7746,61150.0],["2023-05-31",2.7746,2.966,2.6789,2.6789,60350.0],["2023-06-01",2.6789,2.7746,2.4876,2.5833,70120.0],["2023-06-02",2.6789,2.966,2.5833,2.8703,64650.0],["2023-06-05",3.1573,4.0184,3.0617,3.4444,983430.0],["2023-06-06",3.3487,3.54,3.253,3.3487,251640.0],["2023-06-07",3.54,3.54,3.253,3.253,147490.0],["2023-06-08",3.3487,3.4444,3.3487,3.3487,146360.0],["2023-06-09",3.3487,3.3487,3.253,3.3487,131910.0],["2023-06-12",3.3487,3.54,3.3487,3.3487,119470.0],["2023-06-13",3.253,3.4444,3.253,3.3487,77840.0],["2023-06-14",3.4444,3.4444,3.253,3.253,250920.0],["2023-06-15",3.253,3.54,3.253,3.4444,98490.0],["2023-06-16",3.54,3.54,3.253,3.3487,129230.0],["2023-06-20",3.253,3.3487,2.966,2.966,123800.0],["2023-06-21",2.966,2.966,2.7746,2.7746,55150.0],["2023-06-22",2.7746,2.8703,2.4876,2.4876,107000.0],["2023-06-23",2.6789,2.7746,2.4876,2.5833,59980.0],["2023-06-26",2.6789,2.966,2.6789,2.8703,115850.0],["2023-06-27",2.7746,3.0617,2.6789,2.966,468470.0],["2023-06-28",3.3487,3.54,2.966,3.3487,640980.0],["2023-06-29",3.253,3.253,2.6789,3.0617,304850.0],["2023-06-30",2.8703,3.4444,2.8703,3.253,142600.0],["2023-07-03",3.253,3.253,3.0617,3.1573,38160.0],["2023-07-05",3.1573,3.1573,3.0617,3.1573,19190.0],["2023-07-06",3.0617,3.1573,2.8703,2.966,23770.0],["2023-07-07",2.966,3.1573,2.966,3.1573,38100.0],["2023-07-10",3.253,3.253,3.0617,3.253,46830.0],["2023-07-11",3.253,3.253,3.0617,3.1573,20100.0],["2023-07-12",3.1573,3.3487,3.0617,3.3487,46680.0],["2023-07-13",3.253,3.6357,3.1573,3.6357,301710.0],["2023-07-14",3.6357,3.9227,3.4444,3.8271,135380.0],["2023-07-17",3.8271,3.9227,3.3487,3.4444,154340.0],["2023-07-18",3.4444,3.54,3.253,3.253,43750.0],["2023-07-19",3.253,3.4444,3.1573,3.1573,92950.0],["2023-07-20",3.1573,3.3487,3.1573,3.253,45820.0],["2023-07-21",3.1573,3.1573,3.0617,3.1573,176520.0],["2023-07-24",3.1573,3.4444,3.0617,3.3487,60480.0],["2023-07-25",3.1573,3.3487,3.1573,3.253,24230.0],["2023-07-26",3.253,3.4444,3.1573,3.3487,75600.0],["2023-07-27",3.3487,3.3487,3.1573,3.3487,25560.0],["2023-07-28",3.253,3.3487,3.1573,3.253,24630.0],["2023-07-31",3.253,3.253,3.1573,3.253,75400.0],["2023-08-01",3.1573,3.54,3.1573,3.54,67000.0],["2023-08-02",3.54,3.54,3.253,3.253,82590.0],["2023-08-03",3.1573,3.54,3.0617,3.253,234130.0],["2023-08-04",3.2147,3.3008,2.9851,3.0425,247100.0],["2023-08-07",3.2052,3.2052,2.6311,2.8129,731000.0],["2023-08-08",2.9755,3.3295,2.966,3.1095,871800.0],["2023-08-09",3.1191,3.8749,3.033,3.54,1240400.0],["2023-08-10",3.3774,3.6166,3.3391,3.387,643800.0],["2023-08-11",3.4444,3.5209,3.3391,3.4157,308200.0],["2023-08-14",3.4061,3.5687,3.3104,3.3774,405400.0],["2023-08-15",3.3295,3.4252,3.3008,3.3965,146200.0],["2023-08-16",3.5974,3.7792,3.5018,3.5496,323600.0],["2023-08-17",3.5879,3.5879,3.3104,3.3487,267600.0],["2023-08-18",3.3008,3.7314,3.1095,3.6931,1206700.0],["2023-08-21",3.7027,4.2385,3.6166,4.028,737900.0],["2023-08-22",4.028,4.1524,3.9801,4.0184,360800.0],["2023-08-23",4.0567,4.0567,3.7697,3.9706,846200.0],["2023-08-24",3.9419,4.2098,3.894,4.1332,1947800.0],["2023-08-25",4.2098,4.2098,4.0089,4.095,593200.0],["2023-08-28",4.1045,4.1619,3.9801,4.0663,532400.0],["2023-08-29",4.0758,4.1906,3.9227,4.0663,400500.0],["2023-08-30",4.0758,4.5446,4.0567,4.4011,887700.0],["2023-08-31",4.5446,4.5542,4.2863,4.3342,501100.0],["2023-09-01",4.382,4.382,4.2098,4.2385,356300.0],["2023-09-05",4.2576,4.8604,4.2576,4.8125,1103300.0],["2023-09-06",4.8125,4.8317,4.4298,4.6116,904800.0],["2023-09-07",4.5542,4.7743,4.4968,4.5638,567000.0],["2023-09-08",4.5542,4.6882,4.4203,4.4298,444800.0],["2023-09-11",4.4394,4.6977,4.4394,4.5446,394700.0],["2023-09-12",4.5064,4.7647,4.449,4.6212,417900.0],["2023-09-13",4.5159,4.6212,4.315,4.5064,853300.0],["2023-09-14",4.5064,4.6786,4.382,4.5542,952100.0],["2023-09-15",4.5542,4.6308,4.4203,4.6212,6737200.0],["2023-09-18",4.4777,4.7838,4.4777,4.6308,1406900.0],["2023-09-19",4.6499,4.6882,4.382,4.4203,887500.0],["2023-09-20",4.4011,4.4011,4.2289,4.3054,384900.0],["2023-09-21",4.2385,4.4777,4.0471,4.3629,421700.0],["2023-09-22",4.5542,4.6308,4.4585,4.5446,1427700.0],["2023-09-25",4.4585,4.602,4.3055,4.4872,456900.0],["2023-09-26",4.4011,4.5064,4.2863,4.3054,388700.0],["2023-09-27",4.2959,4.3533,4.2385,4.2576,260700.0],["2023-09-28",4.2385,4.3055,4.1237,4.2576,319000.0],["2023-09-29",4.2863,4.3533,4.2002,4.2959,317100.0],["2023-10-02",4.2863,4.3724,4.1811,4.2002,358500.0],["2023-10-03",4.1428,4.1428,3.9132,3.9419,493100.0],["2023-10-04",3.9227,4.0376,3.894,3.9323,620800.0],["2023-10-05",3.9323,3.961,3.8749,3.8749,299700.0],["2023-10-06",3.8749,4.1524,3.8366,4.1045,694500.0],["2023-10-09",4.1045,4.2767,4.0758,4.1811,505300.0],["2023-10-10",4.1141,4.2767,4.1141,4.1141,457300.0],["2023-10-11",4.1524,4.1619,3.8366,3.8366,495700.0],["2023-10-12",3.8271,3.9132,3.3774,3.5879,955700.0],["2023-10-13",3.6357,3.6836,3.5592,3.6836,610400.0],["2023-10-16",3.7505,3.7601,3.6453,3.6548,394600.0],["2023-10-17",3.607,3.8079,3.607,3.6836,453700.0],["2023-10-18",3.6644,3.6931,3.5783,3.6166,361000.0],["2023-10-19",3.6166,3.6166,3.5305,3.5496,183700.0],["2023-10-20",3.5209,3.5879,3.5018,3.5305,205400.0],["2023-10-23",3.5496,3.5496,3.3678,3.4061,270600.0],["2023-10-24",3.4157,3.5496,3.3678,3.4635,276400.0],["2023-10-25",3.4922,3.5018,3.387,3.4252,192400.0],["2023-10-26",3.3965,3.5783,3.3583,3.4922,200400.0],["2023-10-27",3.4731,3.5592,3.3678,3.3965,260100.0],["2023-10-30",3.4444,3.5687,3.387,3.54,192400.0],["2023-10-31",3.5305,3.7601,3.5305,3.741,211600.0],["2023-11-01",3.7314,3.894,3.6836,3.7505,332900.0],["2023-11-02",3.7888,3.9514,3.7888,3.8653,267700.0],["2023-11-03",3.9419,4.1045,3.8749,3.9706,375800.0],["2023-11-06",4.0184,4.0376,3.8653,3.9227,391500.0],["2023-11-07",3.9323,3.9323,3.6931,3.7218,421200.0],["2023-11-08",3.9227,4.2959,3.6261,4.1619,1328900.0],["2023-11-09",4.2576,4.4203,4.028,4.1141,703700.0],["2023-11-10",4.1141,4.1811,3.9706,4.028,366200.0],["2023-11-13",4.0184,4.0184,3.8271,3.961,270300.0],["2023-11-14",4.0567,4.1906,3.9514,4.1906,629700.0],["2023-11-15",4.2385,4.3629,4.1811,4.2193,592800.0],["2023-11-16",4.1811,4.2193,4.0567,4.0854,272300.0],["2023-11-17",4.0854,4.1332,3.8271,3.8462,539000.0],["2023-11-20",3.894,4.0471,3.8845,3.9514,257500.0],["2023-11-21",3.9132,3.9993,3.8558,3.961,216500.0],["2023-11-22",3.9801,4.0567,3.9419,3.9897,248300.0],["2023-11-24",3.9227,4.1332,3.9132,4.0854,241500.0],["2023-11-27",4.0758,4.0854,3.8558,4.0758,498400.0],["2023-11-28",4.0663,4.1237,3.9897,4.0758,750600.0],["2023-11-29",4.1141,4.2098,4.0376,4.1237,465500.0],["2023-11-30",4.1811,4.2098,3.8558,3.8845,432600.0],["2023-12-01",3.8558,3.8558,3.6931,3.7792,369400.0],["2023-12-04",3.7697,3.8079,3.6261,3.741,270200.0],["2023-12-05",3.6931,3.7123,3.6357,3.6836,206100.0],["2023-12-06",3.7123,3.8175,3.6931,3.7314,257000.0],["2023-12-07",3.7601,3.8271,3.7314,3.8079,198000.0],["2023-12-08",3.8175,4.0663,3.8175,3.9706,480600.0],["2023-12-11",3.9706,3.9993,3.8845,3.9419,422900.0],["2023-12-12",3.9227,3.9419,3.8271,3.9036,417400.0],["2023-12-13",3.894,3.9227,3.7888,3.8749,365600.0],["2023-12-14",3.894,3.9993,3.6548,3.7027,546900.0],["2023-12-15",3.7027,3.8271,3.6261,3.8079,516000.0],["2023-12-18",3.8271,3.9993,3.7984,3.8271,483400.0],["2023-12-19",3.8462,3.8558,3.4826,3.7792,612800.0],["2023-12-20",3.7792,3.8271,3.6548,3.6836,426000.0],["2023-12-21",3.7218,3.8558,3.6836,3.8558,281800.0],["2023-12-22",3.8845,4.1715,3.8271,4.0854,1041400.0],["2023-12-26",4.1619,4.248,4.0567,4.0758,315800.0],["2023-12-27",4.0663,4.3437,3.894,4.1906,743000.0],["2023-12-28",4.1715,4.2959,4.0376,4.1332,445800.0],["2023-12-29",4.1332,4.1715,3.8749,3.961,478700.0],["2024-01-02",3.9897,3.9897,3.7601,3.7888,564700.0],["2024-01-03",3.741,3.8271,3.7027,3.8271,253900.0],["2024-01-04",3.7984,3.9036,3.7314,3.8462,299300.0],["2024-01-05",3.8462,3.961,3.7792,3.9514,400600.0],["2024-01-08",3.9227,4.3533,3.9227,4.2767,717200.0],["2024-01-09",4.1811,4.315,4.1715,4.3054,365900.0],["2024-01-10",4.2959,4.4585,4.2959,4.3342,588600.0],["2024-01-11",4.315,4.315,4.0663,4.1237,445400.0],["2024-01-12",4.1715,4.1906,4.0471,4.095,336400.0],["2024-01-16",4.0567,4.0567,3.8653,4.0089,609600.0],["2024-01-17",3.9323,4.0376,3.8845,4.0184,750600.0],["2024-01-18",4.0567,4.1428,3.9514,4.0184,604500.0],["2024-01-19",4.028,4.028,3.894,3.961,215700.0],["2024-01-22",3.9419,4.095,3.9227,4.0376,311000.0],["2024-01-23",4.0376,4.1428,4.0184,4.0567,430200.0],["2024-01-24",4.0567,4.095,3.9706,4.0184,245600.0],["2024-01-25",4.0567,4.1045,3.9706,4.0089,148100.0],["2024-01-26",4.0089,4.0663,3.9706,4.0471,104800.0],["2024-01-29",4.0471,4.1619,3.9993,4.1619,215200.0],["2024-01-30",4.1619,4.1619,3.9897,3.9993,348900.0],["2024-01-31",4.028,4.0567,3.894,3.9132,342300.0],["2024-02-01",3.9323,4.0184,3.8175,3.8749,317000.0],["2024-02-02",3.8271,3.8462,3.6644,3.7505,402700.0],["2024-02-05",3.741,3.7697,3.5687,3.5974,586700.0],["2024-02-06",3.607,3.6644,3.5018,3.6548,572500.0],["2024-02-07",3.6548,3.7123,3.5305,3.5879,372500.0],["2024-02-08",3.5879,3.6166,3.5305,3.5687,230300.0],["2024-02-09",3.5687,3.6644,3.54,3.6644,271700.0],["2024-02-12",3.674,3.9132,3.6644,3.8653,257700.0],["2024-02-13",3.7697,3.7888,3.6836,3.7314,275500.0],["2024-02-14",3.7697,3.8845,3.741,3.8749,196900.0],["2024-02-15",3.9036,3.9897,3.8366,3.8845,335000.0],["2024-02-16",3.8845,3.9419,3.8175,3.8749,242800.0],["2024-02-20",3.8653,4.0758,3.8653,4.0089,356700.0],["2024-02-21",3.9897,3.9993,3.8749,3.9036,252300.0],["2024-02-22",3.9323,3.9514,3.8749,3.8845,224900.0],["2024-02-23",3.8845,3.9132,3.8271,3.8653,169900.0],["2024-02-26",3.8653,4.1045,3.8366,4.1045,303000.0],["2024-02-27",4.0854,4.1715,4.028,4.1045,263400.0],["2024-02-28",4.0663,4.0758,3.8653,3.8749,328800.0],["2024-02-29",3.9419,4.0089,3.8462,3.8845,207200.0],["2024-03-01",3.894,4.0184,3.8366,3.9706,204200.0],["2024-03-04",3.9801,4.028,3.9227,3.9706,203800.0],["2024-03-05",3.961,3.961,3.8653,3.8749,243200.0],["2024-03-06",3.8749,3.961,3.8749,3.961,163100.0],["2024-03-07",3.9801,4.1141,3.9419,4.1045,244100.0],["2024-03-08",4.1141,4.1524,3.6261,3.7505,563800.0],["2024-03-11",3.7314,3.7697,3.6453,3.6836,154500.0],["2024-03-12",3.6931,3.741,3.5496,3.7027,280500.0],["2024-03-13",3.7027,3.9227,3.7027,3.9036,195600.0],["2024-03-14",3.9419,4.0854,3.8558,3.9036,552000.0],["2024-03-15",3.8749,4.0758,3.8749,4.0567,432700.0],["2024-03-18",4.0854,4.2576,3.961,4.0376,898600.0],["2024-03-19",4.9561,5.2622,4.602,4.8412,8347000.0],["2024-03-20",4.9656,5.0709,4.803,4.9848,1917600.0],["2024-03-21",4.9943,5.3388,4.8986,5.0804,1437300.0],["2024-03-22",5.2335,5.4344,5.1378,5.3866,1599200.0],["2024-03-25",5.4536,5.5014,5.0613,5.1187,1238900.0],["2024-03-26",5.1378,5.3101,5.0135,5.0517,1125000.0],["2024-03-27",5.0804,5.2431,4.8317,4.8412,882900.0],["2024-03-28",4.8699,5.0135,4.8317,4.9273,1831300.0],["2024-04-01",4.9369,5.1474,4.8891,5.09,689900.0],["2024-04-02",5.023,5.157,4.8891,5.1474,856500.0],["2024-04-03",5.1378,5.444,5.0422,5.3675,1243200.0],["2024-04-04",5.3483,5.4153,5.1857,5.2048,918300.0],["2024-04-05",5.1761,5.2718,5.09,5.1187,659800.0],["2024-04-08",5.1091,5.1665,4.9656,4.9656,470200.0],["2024-04-09",4.9465,5.023,4.7743,4.803,905300.0],["2024-04-10",4.736,4.8699,4.7264,4.736,2466600.0],["2024-04-11",4.8317,4.8986,4.6116,4.8604,1155500.0],["2024-04-12",4.8508,4.8508,4.4777,4.5255,693800.0],["2024-04-15",4.5064,4.5638,4.3724,4.4298,743100.0],["2024-04-16",4.3629,4.449,4.3055,4.4011,748200.0],["2024-04-17",4.4394,4.4681,4.2002,4.2576,792700.0],["2024-04-18",4.2385,4.3533,4.1811,4.2385,543500.0],["2024-04-19",4.2098,4.3916,4.1332,4.3054,900500.0],["2024-04-22",4.3437,4.3437,4.2767,4.3246,914900.0],["2024-04-23",4.3916,4.5638,4.3342,4.4585,739200.0],["2024-04-24",4.4777,4.5255,4.3629,4.4298,456400.0],["2024-04-25",4.3342,4.4107,4.2576,4.3916,374100.0],["2024-04-26",4.4298,4.4394,4.2672,4.2767,303700.0],["2024-04-29",4.2767,4.3342,4.2002,4.2002,373800.0],["2024-04-30",4.2098,4.2098,4.0758,4.095,374900.0],["2024-05-01",4.0471,4.3246,4.0471,4.2767,432800.0],["2024-05-02",4.3437,4.4203,4.2289,4.3437,521100.0],["2024-05-03",4.4011,4.4585,4.315,4.3724,389200.0],["2024-05-06",4.3724,4.669,4.3724,4.6212,622500.0],["2024-05-07",4.0663,4.6595,4.0471,4.4107,1386000.0],["2024-05-08",4.3724,4.5159,4.3055,4.4872,493900.0],["2024-05-09",4.4777,4.5159,4.3342,4.3724,694300.0],["2024-05-10",4.3629,4.4298,4.2672,4.3054,558700.0],["2024-05-13",4.315,4.5064,4.3055,4.3342,418300.0],["2024-05-14",4.2672,4.4872,4.2672,4.4394,536000.0],["2024-05-15",4.4777,4.6308,4.4394,4.6308,655300.0],["2024-05-16",4.6116,4.8125,4.6116,4.7934,796600.0],["2024-05-17",4.7838,4.7934,4.6116,4.7264,548800.0],["2024-05-20",4.7264,4.7551,4.6595,4.6977,342000.0],["2024-05-21",4.6786,4.7743,4.602,4.736,362600.0],["2024-05-22",4.6977,4.8699,4.6977,4.8604,446000.0],["2024-05-23",4.8699,5.0135,4.8604,4.8986,830900.0],["2024-05-24",4.8891,5.2718,4.8891,5.2622,663500.0],["2024-05-28",5.3005,5.6449,5.2718,5.377,1064200.0],["2024-05-29",5.2909,5.3866,5.2526,5.3388,590200.0],["2024-05-30",5.3483,5.4344,5.2622,5.3196,481400.0],["2024-05-31",5.3292,5.3483,5.2048,5.3101,387400.0],["2024-06-03",5.3101,5.3962,5.2239,5.2909,391000.0],["2024-06-04",5.2814,5.2909,4.9561,4.9752,397100.0],["2024-06-05",4.9273,5.0326,4.8508,4.8699,336500.0],["2024-06-06",4.8412,4.9082,4.6212,4.7169,527300.0],["2024-06-07",4.669,4.8221,4.6499,4.6977,379700.0],["2024-06-10",4.6499,4.7456,4.5925,4.6308,351300.0],["2024-06-11",4.5925,4.6499,4.5064,4.5925,340400.0],["2024-06-12",4.6403,4.6977,4.5255,4.5925,350300.0],["2024-06-13",4.5829,4.6308,4.4298,4.5542,309600.0],["2024-06-14",4.4777,4.5159,4.3342,4.4107,542900.0],["2024-06-17",4.449,4.4968,4.3629,4.4298,394400.0],["2024-06-18",4.382,4.4298,4.2767,4.3246,425900.0],["2024-06-20",4.2959,4.315,4.1524,4.1619,583500.0],["2024-06-21",4.1524,4.2098,4.1237,4.2002,505500.0],["2024-06-24",4.1906,4.2193,4.028,4.0663,932100.0],["2024-06-25",4.095,4.1237,4.0376,4.1045,801600.0],["2024-06-26",4.0663,4.2289,4.0184,4.2002,717600.0],["2024-06-27",4.2002,4.3533,4.0184,4.0663,755000.0],["2024-06-28",4.0663,4.2863,3.9802,4.2002,10965100.0],["2024-07-01",4.2098,4.2672,3.9419,4.0376,836300.0],["2024-07-02",4.0471,4.2672,3.9897,4.2385,624100.0],["2024-07-03",4.2193,4.4681,4.2193,4.382,324000.0],["2024-07-05",4.3629,4.3629,4.2002,4.248,692700.0],["2024-07-08",4.2576,4.4107,4.248,4.3724,535500.0],["2024-07-09",4.3533,4.4203,4.2767,4.3533,324700.0],["2024-07-10",4.3724,4.3916,4.2193,4.3724,366300.0],["2024-07-11",4.449,4.6499,4.449,4.602,360100.0],["2024-07-12",4.669,4.669,4.5638,4.6308,361900.0],["2024-07-15",4.6786,4.7743,4.6308,4.6977,385800.0],["2024-07-16",4.7647,4.9273,4.6786,4.8317,548500.0],["2024-07-17",4.7838,4.9752,4.7743,4.8412,532800.0],["2024-07-18",4.803,4.9656,4.803,4.8412,384700.0],["2024-07-19",4.8412,5.1665,4.7456,5.023,568400.0],["2024-07-22",5.023,5.3196,4.9561,5.3101,674500.0],["2024-07-23",5.3292,5.5492,5.2814,5.511,755800.0],["2024-07-24",5.4823,5.5684,5.3005,5.3101,463000.0],["2024-07-25",5.3101,5.4249,5.2239,5.3005,418500.0],["2024-07-26",5.3579,5.4918,5.3101,5.4631,309500.0],["2024-07-29",5.4727,5.5875,5.4536,5.5205,250000.0],["2024-07-30",5.5588,5.7597,5.4631,5.7502,500800.0],["2024-07-31",5.7789,5.8554,5.6162,5.7789,708700.0],["2024-08-01",5.7215,5.7884,5.4249,5.5205,672700.0],["2024-08-02",5.3579,5.4344,5.3101,5.4153,526200.0],["2024-08-05",5.0039,5.2048,4.9752,5.0517,527600.0],["2024-08-06",5.4631,6.219,5.4631,6.0181,1915200.0],["2024-08-07",6.0755,6.1042,5.6067,5.731,644000.0],["2024-08-08",5.8076,5.8458,5.7215,5.798,339000.0],["2024-08-09",5.865,5.865,5.6736,5.8171,266900.0],["2024-08-12",5.8363,5.8458,5.5875,5.6641,290800.0],["2024-08-13",5.7023,5.798,5.6641,5.798,309300.0],["2024-08-14",5.8076,5.8841,5.7406,5.8554,454700.0],["2024-08-15",6.4008,6.4582,5.9894,6.1233,828600.0],["2024-08-16",6.1616,6.3912,6.1042,6.2764,409500.0],["2024-08-19",6.2764,6.5251,6.2764,6.4582,566600.0],["2024-08-20",6.4582,6.573,6.3816,6.5347,371000.0],["2024-08-21",6.5539,6.6878,6.4869,6.64,375200.0],["2024-08-22",6.64,6.6687,6.4964,6.5634,332900.0],["2024-08-23",6.6113,6.7069,6.573,6.6113,314200.0],["2024-08-26",6.6208,6.6687,6.506,6.6591,283100.0],["2024-08-27",6.64,6.64,6.5251,6.5921,212400.0],["2024-08-28",6.5634,6.5634,6.3912,6.5251,223900.0],["2024-08-29",6.5921,6.6208,6.5156,6.6017,213800.0],["2024-08-30",6.6304,6.6304,6.4677,6.5921,271600.0],["2024-09-03",6.5443,6.5634,6.4103,6.4486,285700.0],["2024-09-04",6.4103,6.5539,6.4103,6.506,262300.0],["2024-09-05",6.506,6.5921,6.3816,6.573,341600.0],["2024-09-06",6.573,6.5826,6.3721,6.3912,288400.0],["2024-09-09",6.4103,6.6974,6.3721,6.4677,528900.0],["2024-09-10",6.439,6.5539,6.3147,6.3529,635000.0],["2024-09-11",6.3434,6.4103,6.1711,6.2381,409800.0],["2024-09-12",6.2381,6.4869,6.219,6.439,283600.0],["2024-09-13",6.439,6.6591,6.439,6.5539,291400.0],["2024-09-16",6.573,6.7165,6.4677,6.6591,355300.0],["2024-09-17",6.6974,6.7739,6.6113,6.7548,333900.0],["2024-09-18",6.7739,6.793,6.64,6.6974,313100.0],["2024-09-19",6.793,6.793,6.6017,6.6687,229000.0],["2024-09-20",6.64,6.7069,6.5443,6.5539,1204000.0],["2024-09-23",6.5634,6.6878,6.4486,6.5539,243300.0],["2024-09-24",6.6591,6.8313,6.5826,6.7835,781800.0],["2024-09-25",6.793,6.8409,6.6687,6.6878,386600.0],["2024-09-26",6.7739,6.8122,6.6304,6.7069,390300.0],["2024-09-27",6.7643,6.9366,6.7165,6.8887,577600.0],["2024-09-30",6.8505,6.9366,6.6878,6.7452,1327900.0],["2024-10-01",6.7356,6.7452,6.4486,6.506,432500.0],["2024-10-02",6.4677,6.5251,6.3242,6.4677,268200.0],["2024-10-03",6.4295,6.4869,6.2668,6.3816,442100.0],["2024-10-04",6.4295,6.5443,6.1616,6.3625,990200.0],["2024-10-07",6.3338,6.3434,6.1424,6.1903,321500.0],["2024-10-08",6.1807,6.2286,6.085,6.1424,256200.0],["2024-10-09",6.1424,6.219,6.0946,6.1711,536900.0],["2024-10-10",6.0946,6.4008,5.9894,6.2286,588500.0],["2024-10-11",6.219,6.5539,6.219,6.4964,674800.0],["2024-10-14",6.4773,6.5539,6.4295,6.506,310100.0],["2024-10-15",6.4964,6.5347,6.4295,6.4486,384000.0],["2024-10-16",6.4486,6.6113,6.4295,6.573,544500.0],["2024-10-17",6.5539,6.7165,6.4295,6.6974,589700.0],["2024-10-18",6.7452,6.7452,6.6495,6.6974,393300.0],["2024-10-21",6.6974,6.7165,6.6304,6.64,263300.0],["2024-10-22",6.6208,6.6495,6.4486,6.64,259100.0],["2024-10-23",6.6017,6.6974,6.5347,6.6304,271700.0],["2024-10-24",6.6495,6.793,6.6113,6.7548,613400.0],["2024-10-25",6.793,6.9174,6.7548,6.8026,349600.0],["2024-10-28",6.8792,7.0035,6.8409,6.8887,425900.0],["2024-10-29",6.8409,7.0131,6.8026,6.86,457300.0],["2024-10-30",6.8313,7.0035,6.7452,6.9174,337700.0],["2024-10-31",6.8887,6.9461,6.7548,6.8792,354000.0],["2024-11-01",6.9653,7.0609,6.7835,6.86,435400.0],["2024-11-04",6.8505,6.9653,6.7643,6.8122,361700.0],["2024-11-05",6.8505,7.0705,6.7739,6.9844,621600.0],["2024-11-06",7.0322,7.0322,6.2286,6.2477,1951900.0],["2024-11-07",6.286,6.3529,6.2094,6.3242,590900.0],["2024-11-08",6.286,6.286,5.9415,6.0276,694600.0],["2024-11-11",6.0755,6.2668,5.9702,6.2381,459900.0],["2024-11-12",6.1903,6.4677,6.1711,6.4677,451100.0],["2024-11-13",6.4964,6.5443,6.3147,6.3721,496800.0],["2024-11-14",6.4008,6.5347,6.3625,6.4486,356000.0],["2024-11-15",6.4869,6.4869,6.2955,6.3434,388700.0],["2024-11-18",6.3338,6.5156,6.3242,6.4869,267200.0],["2024-11-19",6.3912,6.5251,6.3625,6.4677,343300.0],["2024-11-20",6.4582,6.5156,6.3338,6.4008,284800.0],["2024-11-21",6.4008,6.5539,6.3721,6.5156,396500.0],["2024-11-22",6.5251,6.6113,6.4582,6.5826,435800.0],["2024-11-25",6.6495,6.7261,6.5539,6.6113,499100.0],["2024-11-26",6.6017,6.6782,6.4964,6.506,579000.0],["2024-11-27",6.5443,6.6113,6.4773,6.5634,255100.0],["2024-11-29",6.5921,6.6495,6.5251,6.6495,169800.0],["2024-12-02",6.6495,7.0227,6.6495,6.9844,842000.0],["2024-12-03",6.9844,7.0514,6.793,6.9748,589600.0],["2024-12-04",6.9653,6.9748,6.8026,6.8696,515400.0],["2024-12-05",6.86,7.1375,6.6974,6.8026,3656300.0],["2024-12-06",6.8983,7.0227,6.7356,6.9844,531300.0],["2024-12-09",7.0131,7.0609,6.86,6.9079,455700.0],["2024-12-10",6.8696,7.0801,6.8409,7.0227,551000.0],["2024-12-11",7.0992,7.1949,6.994,7.1279,461600.0],["2024-12-12",7.1279,7.2714,7.0418,7.0514,428600.0],["2024-12-13",7.0514,7.0896,6.8409,6.927,527700.0],["2024-12-16",6.9366,6.9461,6.7261,6.7643,407700.0],["2024-12-17",6.7261,6.8696,6.6495,6.6687,767000.0],["2024-12-18",6.7165,6.86,6.4773,6.5539,673800.0],["2024-12-19",6.6017,6.6782,6.4103,6.4486,499300.0],["2024-12-20",6.3721,6.4869,6.3721,6.4295,936800.0],["2024-12-23",6.3816,6.4008,6.2668,6.3147,505400.0],["2024-12-24",6.2668,6.3242,6.1998,6.1998,389100.0],["2024-12-26",6.1998,6.4582,6.1998,6.4486,415900.0],["2024-12-27",6.4103,6.4486,6.2381,6.3242,618700.0],["2024-12-30",6.2573,6.2764,6.0755,6.1903,830400.0],["2024-12-31",6.1903,6.4486,6.1807,6.3529,1630400.0],["2025-01-02",6.4008,6.5443,6.2094,6.3242,703100.0],["2025-01-03",6.3529,6.4773,6.3147,6.439,365200.0],["2025-01-06",6.4582,6.5634,6.4199,6.4295,315800.0],["2025-01-07",6.439,6.4869,6.0468,6.1424,509300.0],["2025-01-08",6.1137,6.152,5.8171,5.9607,602600.0],["2025-01-10",5.8745,5.9607,5.6736,5.7502,526000.0],["2025-01-13",5.7023,5.8171,5.6928,5.7502,393900.0],["2025-01-14",5.8076,5.9033,5.7406,5.7884,430700.0],["2025-01-15",5.9128,5.9798,5.7693,5.798,599000.0],["2025-01-16",5.8171,6.0468,5.8171,5.9894,635900.0],["2025-01-17",6.1042,6.506,6.1042,6.506,759600.0],["2025-01-21",6.5634,6.7261,6.3721,6.4103,549900.0],["2025-01-22",6.4295,6.5156,6.3051,6.4103,455500.0],["2025-01-23",6.219,6.506,6.219,6.4677,500300.0],["2025-01-24",6.4677,6.6782,6.4295,6.6017,479200.0],["2025-01-27",6.6017,6.7165,6.4869,6.5251,377200.0],["2025-01-28",6.5251,6.5251,6.4486,6.4486,258000.0],["2025-01-29",6.439,6.4869,6.2573,6.4582,418600.0],["2025-01-30",6.506,6.5347,6.3529,6.4199,272500.0],["2025-01-31",6.4199,6.4677,6.2286,6.3051,482800.0],["2025-02-03",6.1137,6.5539,6.1137,6.4773,568600.0],["2025-02-04",6.4869,6.6208,6.4103,6.5347,403500.0],["2025-02-05",6.5251,6.793,6.5251,6.6974,698400.0],["2025-02-06",6.6974,6.793,6.6591,6.7165,262200.0],["2025-02-07",6.7452,6.7739,6.6591,6.7165,282200.0],["2025-02-10",6.7739,6.86,6.7069,6.8026,472200.0],["2025-02-11",6.7548,6.8504,6.6113,6.6878,304200.0],["2025-02-12",6.6017,6.7452,6.6017,6.6782,282100.0],["2025-02-13",6.6974,6.8792,6.6113,6.8792,457700.0],["2025-02-14",6.8887,6.9366,6.7356,6.7643,319900.0],["2025-02-18",6.7643,6.8409,6.7261,6.7739,405500.0],["2025-02-19",6.6974,6.7548,6.4869,6.6017,509000.0],["2025-02-20",6.5634,6.6495,6.4199,6.5251,319600.0],["2025-02-21",6.6304,6.6974,6.4008,6.4008,671800.0],["2025-02-24",6.4295,6.6113,6.3721,6.5347,326600.0],["2025-02-25",6.5634,6.6017,6.4295,6.4964,265400.0],["2025-02-26",6.506,6.573,6.4199,6.4486,248500.0],["2025-02-27",6.4295,6.4677,6.286,6.3051,263200.0],["2025-02-28",6.3051,6.4008,6.2668,6.4008,405100.0],["2025-03-03",6.4295,6.4677,6.0468,6.085,462400.0],["2025-03-04",5.9989,6.0181,5.865,5.9511,674600.0],["2025-03-05",5.9894,6.1137,5.9798,6.1137,323500.0],["2025-03-06",6.0468,6.1137,5.9607,6.0755,461500.0],["2025-03-07",5.4536,5.511,4.4681,4.9943,2727400.0],["2025-03-10",4.8508,5.1857,4.7456,5.157,1165200.0],["2025-03-11",5.1474,5.1665,4.8795,5.1187,968900.0],["2025-03-12",5.3866,5.3866,5.1474,5.2909,881000.0],["2025-03-13",5.4631,5.798,5.3483,5.4631,993600.0],["2025-03-14",5.7884,5.8363,5.5492,5.6928,1246700.0],["2025-03-17",5.6928,5.7884,5.5684,5.578,853300.0],["2025-03-18",5.5301,5.6545,5.4631,5.5014,665600.0],["2025-03-19",5.6354,5.8363,5.5971,5.8171,869600.0],["2025-03-20",5.798,5.8171,5.5588,5.5684,662500.0],["2025-03-21",5.5014,5.5971,5.4727,5.4727,1076400.0],["2025-03-24",5.7035,5.7901,5.5208,5.6074,769700.0],["2025-03-25",5.6074,5.6747,5.54,5.6747,519000.0],["2025-03-26",5.6651,5.8382,5.6458,5.8093,543100.0],["2025-03-27",5.8093,5.8959,5.7228,5.819,732400.0],["2025-03-28",5.7997,5.8093,5.3765,5.3958,794000.0],["2025-03-31",5.2803,5.6747,5.2803,5.617,802800.0],["2025-04-01",5.5881,5.7709,5.4823,5.7516,1053300.0],["2025-04-02",5.6651,5.8767,5.6362,5.7709,845600.0],["2025-04-03",5.4727,5.742,5.4631,5.7228,828400.0],["2025-04-04",5.5304,5.5977,5.3381,5.5016,1716400.0],["2025-04-07",5.2707,5.8767,5.2323,5.5304,1342500.0],["2025-04-08",5.7132,5.7132,5.3669,5.4535,1012000.0],["2025-04-09",5.4246,5.867,5.2515,5.7035,1467600.0],["2025-04-10",5.5977,5.6747,5.2996,5.4631,849800.0],["2025-04-11",5.4919,5.5881,5.4246,5.5497,704900.0],["2025-04-14",5.6458,5.6458,5.4631,5.5881,481100.0],["2025-04-15",5.5593,5.7612,5.5593,5.742,814400.0],["2025-04-16",5.7035,5.7132,5.5112,5.5881,587600.0],["2025-04-17",5.6074,5.7709,5.5497,5.6939,369300.0],["2025-04-21",5.6458,5.7132,5.5689,5.6843,328600.0],["2025-04-22",5.742,5.7612,5.6074,5.617,580500.0],["2025-04-23",5.7324,5.7516,5.5304,5.6266,1201200.0],["2025-04-24",5.6362,5.742,5.4823,5.5881,1515700.0],["2025-04-25",5.5497,5.6939,5.5208,5.6747,308200.0],["2025-04-28",5.6843,5.6939,5.5016,5.6651,1236600.0],["2025-04-29",5.6747,5.944,5.6651,5.742,877600.0],["2025-04-30",5.6555,5.6939,5.4919,5.5112,1244500.0],["2025-05-01",5.5881,5.5881,5.4054,5.4342,532200.0],["2025-05-02",5.4631,5.5785,5.3765,5.4631,703100.0],["2025-05-05",5.3958,5.4439,5.213,5.3958,759300.0],["2025-05-06",5.3477,5.6555,5.3477,5.5785,708600.0],["2025-05-07",3.9627,5.3092,3.9627,4.9341,2458200.0],["2025-05-08",5.0591,5.0591,4.7225,4.761,1165900.0],["2025-05-09",4.761,4.9533,4.7225,4.8764,776900.0],["2025-05-12",5.0207,5.0784,4.886,4.9052,784800.0],["2025-05-13",4.9052,5.1072,4.9052,5.088,776100.0],["2025-05-14",5.088,5.1072,4.9149,4.9245,706700.0],["2025-05-15",4.9149,5.0495,4.8764,4.8956,596200.0],["2025-05-16",4.8279,4.9633,4.7989,4.944,857500.0],["2025-05-19",4.915,4.9924,4.8182,4.8956,806400.0],["2025-05-20",4.8666,5.0504,4.8376,5.0311,697900.0],["2025-05-21",4.9924,5.0601,4.7989,4.7989,520800.0],["2025-05-22",4.7795,4.8666,4.7698,4.7795,544800.0],["2025-05-23",4.7311,4.8279,4.7021,4.7408,736500.0],["2025-05-27",4.8376,5.3213,4.8182,5.2633,1008800.0],["2025-05-28",5.2342,5.2342,5.1278,5.1665,472300.0],["2025-05-29",5.1665,5.2439,5.1278,5.1762,373000.0],["2025-05-30",5.1472,5.3794,5.1085,5.2729,1328600.0],["2025-06-02",5.2633,5.302,4.8085,4.8859,1582300.0],["2025-06-03",4.9053,5.2052,4.8666,5.1181,1083400.0],["2025-06-04",5.0794,5.1665,4.8472,4.8859,643600.0],["2025-06-05",4.8859,4.9246,4.8085,4.8763,404400.0],["2025-06-06",4.944,5.0311,4.8859,5.0214,433400.0],["2025-06-09",5.0794,5.0988,4.9924,5.0891,591100.0],["2025-06-10",5.1278,5.2439,5.0214,5.2246,410200.0],["2025-06-11",5.2246,5.36,5.0891,5.1665,872600.0],["2025-06-12",5.1762,5.1955,5.0698,5.1472,489100.0],["2025-06-13",5.0891,5.1665,4.9827,5.0988,491900.0],["2025-06-16",5.1472,5.2342,5.1085,5.1762,418700.0],["2025-06-17",5.1472,5.1568,5.0311,5.0407,439400.0],["2025-06-18",5.0407,5.1762,5.0214,5.0891,375400.0],["2025-06-20",5.1472,5.1762,5.002,5.0117,820700.0],["2025-06-23",4.973,5.0601,4.8956,5.0601,318900.0],["2025-06-24",5.0891,5.1762,5.0407,5.0601,415100.0],["2025-06-25",4.973,5.002,4.6924,4.7602,764900.0],["2025-06-26",4.7602,4.7795,4.6344,4.7311,1023400.0],["2025-06-27",4.7408,4.8279,4.6731,4.7311,1135700.0],["2025-06-30",4.7408,4.7698,4.615,4.6924,454300.0],["2025-07-01",4.7021,4.7311,4.5376,4.6634,1143400.0],["2025-07-02",4.6731,4.6731,4.4989,4.5183,670100.0],["2025-07-03",4.5183,4.6634,4.5183,4.6344,399700.0],["2025-07-07",4.6344,4.6731,4.5376,4.557,625300.0],["2025-07-08",4.5473,4.5667,4.4215,4.5376,1168500.0],["2025-07-09",4.5667,4.6828,4.5473,4.6537,661400.0],["2025-07-10",4.6344,4.6537,4.5667,4.615,486800.0],["2025-07-11",4.615,4.7795,4.586,4.7021,374700.0],["2025-07-14",4.7215,4.8569,4.7021,4.7408,661500.0],["2025-07-15",4.7408,4.7892,4.615,4.615,550800.0],["2025-07-16",4.615,4.8569,4.615,4.7505,984700.0],["2025-07-17",4.7505,4.7795,4.6828,4.6924,321000.0],["2025-07-18",4.7311,4.7408,4.6828,4.7021,440900.0],["2025-07-21",4.7408,4.8182,4.7215,4.7505,343000.0],["2025-07-22",4.7505,4.9343,4.7505,4.8569,546200.0],["2025-07-23",4.8859,4.973,4.8763,4.9343,243900.0],["2025-07-24",4.9246,4.9246,4.8279,4.8279,263000.0],["2025-07-25",4.8569,4.8859,4.8182,4.8666,210300.0],["2025-07-28",4.8763,4.9246,4.7989,4.8182,536100.0],["2025-07-29",4.8472,4.8472,4.6634,4.6924,485900.0],["2025-07-30",4.7021,4.8085,4.6441,4.6441,506400.0],["2025-07-31",4.615,4.7021,4.557,4.6537,936200.0],["2025-08-01",4.615,4.615,4.4409,4.5183,1109900.0],["2025-08-04",4.5473,4.6054,4.4796,4.5957,474700.0],["2025-08-05",4.615,4.6537,4.3925,4.3925,931900.0],["2025-08-06",4.7311,4.7505,4.2377,4.5376,1313900.0],["2025-08-07",4.5473,4.6247,4.3248,4.3635,691400.0],["2025-08-08",4.3635,4.3635,4.2667,4.2764,463500.0],["2025-08-11",4.2958,4.4409,4.2087,4.4022,645100.0],["2025-08-12",4.4215,4.528,4.3732,4.4989,503400.0],["2025-08-13",4.5376,4.5667,4.3925,4.4602,555000.0],["2025-08-14",4.4312,4.4312,4.2474,4.2667,686300.0],["2025-08-15",4.296,4.3154,4.2375,4.2765,335200.0],["2025-08-18",4.2765,4.3739,4.257,4.3447,330300.0],["2025-08-19",4.3349,4.3349,4.1693,4.1985,592300.0],["2025-08-20",4.1985,4.1985,4.0329,4.1109,438000.0],["2025-08-21",4.0816,4.1985,4.0622,4.1791,361000.0],["2025-08-22",4.1888,4.4713,4.1888,4.4226,534800.0],["2025-08-25",4.3934,4.481,4.3447,4.3641,483300.0],["2025-08-26",4.3544,4.3544,4.0719,4.2083,631400.0],["2025-08-27",4.1985,4.2473,4.1596,4.2083,260100.0],["2025-08-28",4.2278,4.2375,4.1304,4.1401,241500.0],["2025-08-29",4.1401,4.2862,4.1011,4.2765,308500.0],["2025-09-02",4.2278,4.3934,4.1596,4.3739,574600.0],["2025-09-03",4.3544,4.4518,4.3349,4.3544,639200.0],["2025-09-04",4.3641,4.3641,4.1791,4.1888,508500.0],["2025-09-05",4.1985,4.3057,4.1693,4.2765,317600.0],["2025-09-08",4.296,4.5395,4.257,4.52,394200.0],["2025-09-09",4.5103,4.5492,4.4518,4.5298,327700.0],["2025-09-10",4.5103,4.559,4.3934,4.3934,399700.0],["2025-09-11",4.3934,4.6174,4.3934,4.6077,345700.0],["2025-09-12",4.5785,4.8025,4.5395,4.7343,818100.0],["2025-09-15",4.7441,4.8123,4.7246,4.7441,268100.0],["2025-09-16",4.7148,4.822,4.6856,4.7635,334300.0],["2025-09-17",4.7538,4.8999,4.5979,4.6272,607700.0],["2025-09-18",4.6369,4.7441,4.6272,4.7246,366800.0],["2025-09-19",4.7343,4.7538,4.5979,4.6466,727200.0],["2025-09-22",4.6174,4.7148,4.5979,4.6759,265500.0],["2025-09-23",4.6954,4.783,4.6369,4.6564,382500.0],["2025-09-24",4.6954,4.7441,4.5687,4.6272,477300.0],["2025-09-25",4.6077,4.6369,4.52,4.5298,247900.0],["2025-09-26",4.5005,4.5979,4.4908,4.52,588900.0],["2025-09-29",4.5492,4.5492,4.4518,4.4616,252900.0],["2025-09-30",4.4323,4.4421,4.3154,4.3934,343700.0],["2025-10-01",4.3641,4.3934,4.2473,4.3447,709900.0],["2025-10-02",4.3447,4.3544,4.1791,4.1888,653200.0],["2025-10-03",4.1985,4.3739,4.1888,4.3154,343300.0],["2025-10-06",4.3739,4.3739,4.218,4.2862,529100.0],["2025-10-07",4.2765,4.3349,4.2083,4.2667,545900.0],["2025-10-08",4.2862,4.3057,4.2278,4.296,277000.0],["2025-10-09",4.2862,4.3154,4.1596,4.2667,465900.0],["2025-10-10",4.2765,4.3739,4.0232,4.0427,691600.0],["2025-10-13",4.0914,4.1304,4.0135,4.0719,496400.0],["2025-10-14",4.0232,4.1791,4.0037,4.0719,651100.0],["2025-10-15",4.0719,4.1693,4.0719,4.1011,320900.0],["2025-10-16",4.0914,4.1109,3.9258,3.9842,466400.0],["2025-10-17",3.9745,4.2667,3.9648,4.1401,510400.0],["2025-10-20",4.1401,4.2083,4.1011,4.2083,193300.0],["2025-10-21",4.2083,4.2862,4.0816,4.2278,340400.0],["2025-10-22",4.2278,4.3057,4.1304,4.1401,294100.0],["2025-10-23",4.1498,4.2278,4.1109,4.1596,313300.0],["2025-10-24",4.1985,4.1985,4.1011,4.1304,152000.0],["2025-10-27",4.1304,4.218,4.1304,4.1498,162200.0],["2025-10-28",4.1401,4.1791,4.0914,4.1693,223700.0],["2025-10-29",4.1498,4.2375,4.0037,4.0329,441000.0],["2025-10-30",4.0037,4.0524,3.9355,3.9355,375400.0],["2025-10-31",4.1206,4.4421,4.0037,4.3057,1871600.0],["2025-11-03",4.3057,4.3934,4.0622,4.3349,959500.0],["2025-11-04",4.2862,4.3154,4.0622,4.1888,1013000.0],["2025-11-05",4.2083,4.2862,4.1206,4.218,579100.0],["2025-11-06",4.2083,4.2375,4.0037,4.0329,743100.0],["2025-11-07",4.0135,4.0329,3.8089,3.8284,362300.0],["2025-11-10",3.848,3.8775,3.74,3.8284,548500.0],["2025-11-11",3.7891,3.848,3.7891,3.8186,390100.0],["2025-11-12",3.8186,4.0934,3.7793,4.0836,350900.0],["2025-11-13",4.0345,4.064,3.9658,4.0149,405500.0],["2025-11-14",3.9658,3.9854,3.8578,3.9167,411600.0],["2025-11-17",3.9167,3.9167,3.7597,3.7989,370200.0],["2025-11-18",3.7793,3.9167,3.74,3.8775,329600.0],["2025-11-19",3.8775,3.9952,3.8578,3.9069,559800.0],["2025-11-20",3.9462,4.0149,3.8971,3.9265,416400.0],["2025-11-21",3.9265,4.1818,3.9167,4.0836,322500.0],["2025-11-24",4.0836,4.1327,4.0247,4.0836,343300.0],["2025-11-25",4.0934,4.2014,4.0345,4.1818,319200.0],["2025-11-26",4.1621,4.2603,4.1425,4.2308,332400.0],["2025-11-28",4.221,4.2505,4.1719,4.2308,138400.0],["2025-12-01",4.1818,4.221,4.0836,4.113,233800.0],["2025-12-02",4.1229,4.221,4.0247,4.0345,222900.0],["2025-12-03",4.0541,4.0738,3.9462,4.064,330500.0],["2025-12-04",4.0738,4.2407,4.0443,4.0541,718900.0],["2025-12-05",4.0051,4.1327,3.9952,4.064,362400.0],["2025-12-08",4.0836,4.1032,3.9854,4.0051,255200.0],["2025-12-09",4.0051,4.1425,4.0051,4.1032,358800.0],["2025-12-10",4.0934,4.1719,4.0541,4.0836,1676100.0],["2025-12-11",4.0836,4.1621,4.064,4.0738,339500.0],["2025-12-12",4.0738,4.0934,3.9756,4.0149,408800.0],["2025-12-15",4.0345,4.113,3.9069,3.9265,485900.0],["2025-12-16",3.9265,4.0051,3.9265,3.9756,240400.0],["2025-12-17",3.9854,4.0345,3.956,3.956,223700.0],["2025-12-18",3.9854,4.0443,3.9265,3.9364,255900.0],["2025-12-19",3.9364,3.9462,3.7891,3.7891,719500.0],["2025-12-22",3.7891,3.8971,3.7793,3.7793,347600.0],["2025-12-23",3.7695,3.8971,3.7695,3.8578,343700.0],["2025-12-24",3.8775,3.9265,3.8284,3.8578,237300.0],["2025-12-26",3.8382,3.8775,3.7793,3.848,298400.0],["2025-12-29",3.8284,3.8873,3.7695,3.7891,460600.0],["2025-12-30",3.7891,3.848,3.7695,3.7793,204200.0],["2025-12-31",3.7597,3.848,3.7498,3.8186,317800.0],["2026-01-02",3.8284,3.9265,3.7498,3.7695,385500.0],["2026-01-05",3.74,4.0051,3.74,3.9658,442700.0],["2026-01-06",3.9462,4.0051,3.9167,3.9462,234200.0],["2026-01-07",3.9462,3.9462,3.6615,3.7008,394200.0],["2026-01-08",3.7008,3.7793,3.6909,3.74,225300.0],["2026-01-09",3.74,3.7793,3.7008,3.74,199100.0],["2026-01-12",3.7302,3.7597,3.6615,3.74,172500.0],["2026-01-13",3.74,3.7597,3.6124,3.74,186000.0],["2026-01-14",3.7204,3.7695,3.7008,3.7302,226100.0],["2026-01-15",3.7204,3.8873,3.6811,3.8186,251200.0],["2026-01-16",3.8186,3.8186,3.7008,3.7695,262100.0],["2026-01-20",3.7106,3.7989,3.6909,3.7106,170900.0],["2026-01-21",3.7302,3.7498,3.6517,3.74,149200.0],["2026-01-22",3.6909,3.7597,3.6909,3.7498,174100.0],["2026-01-23",3.7204,3.7302,3.6713,3.6811,202300.0],["2026-01-26",3.6615,3.6811,3.5731,3.6419,363600.0],["2026-01-27",3.6419,3.6713,3.5633,3.6615,179500.0],["2026-01-28",3.6615,3.6615,3.5241,3.5437,403000.0],["2026-01-29",3.5633,3.5928,3.4848,3.5437,332300.0],["2026-01-30",3.5339,3.5731,3.4946,3.5437,297900.0],["2026-02-02",3.5437,3.6517,3.5142,3.6124,378600.0],["2026-02-03",3.6026,3.6124,3.4259,3.5339,426500.0],["2026-02-04",3.5437,3.5731,3.4161,3.4259,273100.0],["2026-02-05",3.4161,3.4455,3.2688,3.3081,715400.0],["2026-02-06",3.3376,3.6026,3.2885,3.5142,566800.0],["2026-02-09",3.4946,3.5339,3.3866,3.4161,372600.0],["2026-02-10",3.4259,3.5339,3.4259,3.4554,277700.0],["2026-02-11",3.475,3.475,3.2885,3.3081,156900.0],["2026-02-12",3.3376,3.3474,3.1805,3.1903,359200.0],["2026-02-13",3.1903,3.259,3.1609,3.2296,217900.0],["2026-02-17",3.2394,3.259,3.1609,3.1707,210000.0],["2026-02-18",3.1707,3.2001,3.1118,3.1707,316600.0],["2026-02-19",3.1609,3.2787,3.1314,3.259,257700.0],["2026-02-20",3.259,3.4357,3.2198,3.3376,439700.0],["2026-02-23",3.3179,3.3179,3.2001,3.2296,1001200.0],["2026-02-24",3.259,3.3866,3.2198,3.3277,395200.0],["2026-02-25",3.3474,3.4063,3.2688,3.3376,776800.0],["2026-02-26",3.3572,3.5241,3.3474,3.4455,554200.0],["2026-02-27",3.5535,3.7597,3.4259,3.4946,2467900.0],["2026-03-02",3.4652,3.5928,3.3866,3.5437,743300.0],["2026-03-03",3.4357,3.6124,3.3474,3.475,1219700.0],["2026-03-04",3.5044,3.6124,3.4063,3.4946,619700.0],["2026-03-05",3.4652,3.5535,3.4161,3.4357,386800.0],["2026-03-06",3.3572,3.4946,3.3081,3.4848,418100.0],["2026-03-09",3.4254,3.5145,3.366,3.4947,441800.0],["2026-03-10",3.465,3.5046,3.3264,3.3462,590700.0],["2026-03-11",3.3363,3.3957,3.2571,3.366,537000.0],["2026-03-12",3.366,3.4155,3.3066,3.3264,448400.0],["2026-03-13",3.3264,3.3462,3.2076,3.2571,374900.0],["2026-03-16",3.2967,3.3858,3.2868,3.3561,291200.0],["2026-03-17",3.3363,3.4848,3.3363,3.4056,405700.0],["2026-03-18",3.3561,3.4353,3.3066,3.3165,274800.0],["2026-03-19",3.2769,3.2967,3.1977,3.2274,269900.0],["2026-03-20",3.2373,3.2571,3.1581,3.1779,466100.0],["2026-03-23",3.2274,3.3363,3.1779,3.2769,269400.0],["2026-03-24",3.2274,3.2472,3.1383,3.1779,347900.0],["2026-03-25",3.2175,3.267,3.1383,3.1779,569600.0],["2026-03-26",3.1581,3.1878,3.0789,3.0888,155700.0],["2026-03-27",3.0393,3.0789,2.97,3.0096,461200.0],["2026-03-30",3.0294,3.0591,2.9799,3.0195,441800.0],["2026-03-31",3.069,3.0987,2.9898,3.0195,428600.0],["2026-04-01",3.0393,3.069,2.9601,2.9898,465300.0],["2026-04-02",2.9304,3.0195,2.8908,2.97,658300.0],["2026-04-06",3.0096,3.2373,2.9304,3.2175,1467900.0],["2026-04-07",3.1977,3.2967,3.1383,3.2175,402200.0],["2026-04-08",3.3363,3.366,3.2373,3.267,408300.0],["2026-04-09",3.2274,3.4452,3.2175,3.366,392600.0],["2026-04-10",3.3561,3.366,3.2472,3.2472,200000.0],["2026-04-13",3.2472,3.3858,3.2373,3.3462,214700.0],["2026-04-14",3.3462,3.4551,3.2769,3.4155,1483000.0],["2026-04-15",3.4155,3.5244,3.4056,3.4551,906200.0],["2026-04-16",3.4947,3.6333,3.4353,3.4452,331600.0],["2026-04-17",3.5145,3.6432,3.4452,3.5937,338100.0],["2026-04-20",3.5739,3.6729,3.5046,3.6135,786000.0],["2026-04-21",3.6234,3.6234,3.4848,3.4848,233500.0],["2026-04-22",3.4848,3.5145,3.4353,3.4749,180400.0],["2026-04-23",3.465,3.5145,3.4254,3.4749,136100.0],["2026-04-24",3.465,3.5145,3.4254,3.5046,200600.0],["2026-04-27",3.465,3.5937,3.4551,3.5145,232400.0],["2026-04-28",3.5145,3.564,3.5046,3.5541,165900.0],["2026-04-29",3.5145,3.5442,3.4749,3.5343,185800.0],["2026-04-30",3.5145,3.5442,3.3462,3.3561,415900.0],["2026-05-01",3.3561,3.4155,3.3165,3.3759,242800.0],["2026-05-04",3.3462,3.465,3.3363,3.3363,343300.0],["2026-05-05",3.4056,3.4551,3.366,3.4254,234400.0],["2026-05-06",3.465,3.5541,3.3957,3.5442,188900.0],["2026-05-07",3.5739,3.7026,3.564,3.6729,175500.0],["2026-05-08",3.663,3.7026,3.6135,3.6333,284400.0],["2026-05-11",3.6333,3.6333,3.4353,3.4452,199200.0],["2026-05-12",3.4452,3.5046,3.3066,3.3462,237500.0],["2026-05-13",3.168,3.168,2.8314,2.9502,920100.0],["2026-05-14",2.97,3.0492,2.8908,2.9106,374300.0],["2026-05-15",2.871,2.9007,2.7522,2.772,523800.0],["2026-05-18",2.8017,2.9601,2.8017,2.9502,288400.0],["2026-05-19",2.9304,2.9799,2.9007,2.9502,306700.0],["2026-05-20",2.9205,2.9898,2.8908,2.9502,266700.0],["2026-05-21",2.9007,2.9997,2.8611,2.97,222800.0],["2026-05-22",3.0,3.03,2.97,2.99,234900.0],["2026-05-26",3.0,3.07,3.0,3.03,234400.0],["2026-05-27",3.02,3.12,3.02,3.04,169000.0],["2026-05-28",3.02,3.14,3.0,3.09,353700.0],["2026-05-29",3.09,3.17,3.06,3.14,709000.0],["2026-06-01",3.13,3.64,3.11,3.62,841100.0],["2026-06-02",3.6,3.6,3.51,3.57,269000.0],["2026-06-03",3.53,3.57,3.48,3.57,482400.0],["2026-06-04",3.59,3.61,3.5,3.55,212200.0],["2026-06-05",3.55,3.58,3.5,3.55,387400.0],["2026-06-08",3.56,3.6,3.53,3.55,377900.0],["2026-06-09",3.55,3.64,3.55,3.55,567000.0],["2026-06-10",3.57,3.63,3.55,3.57,426000.0],["2026-06-11",3.57,3.6,3.55,3.58,208200.0],["2026-06-12",3.56,3.69,3.56,3.63,375900.0],["2026-06-15",3.65,3.67,3.55,3.57,281800.0],["2026-06-16",3.58,3.67,3.56,3.64,468000.0],["2026-06-17",3.64,3.78,3.61,3.63,553900.0],["2026-06-18",3.65,3.66,3.39,3.4,758900.0],["2026-06-22",3.4,3.52,3.35,3.36,456700.0],["2026-06-23",3.36,3.5,3.35,3.48,208200.0],["2026-06-24",3.47,3.6,3.47,3.58,467500.0],["2026-06-25",3.57,3.59,3.5,3.55,393300.0],["2026-06-26",3.54,3.76,3.54,3.75,1832900.0],["2026-06-29",3.75,3.88,3.68,3.81,693100.0],["2026-06-30",3.79,3.9,3.77,3.8,549100.0],["2026-07-01",3.78,3.85,3.73,3.77,666800.0],["2026-07-02",3.79,3.98,3.79,3.97,470800.0],["2026-07-06",3.96,4.05,3.8,3.81,301500.0],["2026-07-07",3.81,3.9,3.76,3.82,199100.0],["2026-07-08",3.82,3.88,3.78,3.83,186100.0],["2026-07-09",3.82,3.88,3.82,3.88,199000.0],["2026-07-10",3.91,3.95,3.88,3.9,194300.0],["2026-07-13",3.9,4.04,3.9,3.99,238100.0],["2026-07-14",3.97,3.98,3.88,3.89,316700.0],["2026-07-15",3.87,4.0,3.87,3.99,236400.0],["2026-07-16",3.99,4.06,3.77,3.94,495700.0],["2026-07-17",3.91,3.97,3.68,3.78,383400.0],["2026-07-20",3.82,4.07,3.75,4.01,382900.0],["2026-07-21",4.01,4.05,3.87,3.9,335300.0],["2026-07-22",3.89,3.89,3.74,3.82,328500.0],["2026-07-23",3.77,3.8,3.72,3.74,220200.0],["2026-07-24",3.74,3.88,3.74,3.77,242800.0],["2026-07-27",3.83,3.89,3.77,3.86,231900.0],["2026-07-28",3.89,3.99,3.89,3.96,252100.0],["2026-07-29",3.97,4.05,3.94,4.03,189500.0],["2026-07-30",3.98,4.03,3.87,4.0,290600.0],["2026-07-31",3.99,4.03,3.9,4.01,256300.0],["2026-08-03",4.05,4.27,4.05,4.18,569700.0],["2026-08-04",4.16,4.24,4.11,4.14,276000.0],["2026-08-05",4.15,4.15,4.07,4.09,311800.0],["2026-08-06",4.1,4.12,4.01,4.03,174700.0],["2026-08-07",4.03,4.08,4.01,4.03,186700.0],["2026-08-10",4.01,4.02,3.9,3.95,379100.0],["2026-08-11",3.95,3.95,3.68,3.79,737300.0],["2026-08-12",2.61,2.82,2.16,2.22,10568000.0],["2026-08-13",2.24,2.71,2.24,2.68,5913068.0],["2026-08-14",2.69,2.9,2.69,2.86,1502646.661965],["2026-08-17",2.8,2.8376,2.7,2.73,1640921.924467],["2026-08-24",2.63,2.68,2.4939,2.67,733548.344692],["2026-08-25",2.67,2.815,2.67,2.72,468033.56966],["2026-08-26",2.7,2.71,2.63,2.64,483472.487977],["2026-08-27",2.64,2.645,2.465,2.5,2057027.270952],["2026-08-28",2.52,2.63,2.5,2.6,1246999.627198],["2026-08-31",2.6,2.65,2.51,2.52,851169.693071]]}