{"t":"NOG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-04-13",31.7111,31.7111,31.7111,31.7111,40.0],["2007-04-16",31.7111,31.7111,31.7111,31.7111,0.0],["2007-04-17",31.7111,31.7111,31.7111,31.7111,0.0],["2007-04-18",31.7111,31.7111,31.7111,31.7111,0.0],["2007-04-19",31.7111,31.7111,31.7111,31.7111,0.0],["2007-04-20",31.7111,31.7111,31.7111,31.7111,0.0],["2007-04-23",31.7111,31.7111,31.7111,31.7111,0.0],["2007-04-24",31.7111,31.7111,31.7111,31.7111,0.0],["2007-04-25",26.9545,26.9545,26.9545,26.9545,200.0],["2007-04-26",26.9545,26.9545,26.9545,26.9545,0.0],["2007-04-27",26.9545,26.9545,26.9545,26.9545,240.0],["2007-04-30",26.9545,26.9545,26.9545,26.9545,0.0],["2007-05-01",26.9545,26.9545,26.9545,26.9545,0.0],["2007-05-02",29.7292,31.7111,29.7292,31.7111,200.0],["2007-05-03",31.7111,39.6389,31.7111,37.657,560.0],["2007-05-04",39.6389,39.6389,32.5039,35.675,310.0],["2007-05-07",35.675,38.0534,31.7111,38.0534,690.0],["2007-05-08",38.0534,38.0534,38.0534,38.0534,0.0],["2007-05-09",38.0534,38.0534,38.0534,38.0534,0.0],["2007-05-10",38.8461,38.8461,38.8461,38.8461,50.0],["2007-05-11",38.8461,38.8461,38.8461,38.8461,50.0],["2007-05-14",38.8461,38.8461,38.8461,38.8461,50.0],["2007-05-15",38.8461,38.8461,38.8461,38.8461,0.0],["2007-05-16",38.8461,38.8461,38.8461,38.8461,0.0],["2007-05-17",38.8461,38.8461,38.8461,38.8461,0.0],["2007-05-18",38.0534,38.0534,37.657,37.657,200.0],["2007-05-21",34.0895,35.675,34.0895,35.675,210.0],["2007-05-22",34.8823,35.675,34.8823,34.8823,400.0],["2007-05-23",34.8823,34.8823,34.8823,34.8823,20.0],["2007-05-24",33.2967,34.8823,32.5039,34.8823,160.0],["2007-05-25",34.8823,34.8823,34.8823,34.8823,100.0],["2007-05-29",34.8823,34.8823,34.8823,34.8823,0.0],["2007-05-30",34.0895,34.0895,32.9003,32.9003,100.0],["2007-05-31",34.0895,34.0895,34.0895,34.0895,100.0],["2007-06-01",33.6931,33.6931,33.6931,33.6931,130.0],["2007-06-04",33.6931,34.0895,32.9003,34.0895,340.0],["2007-06-05",33.6931,33.6931,31.7111,31.7111,350.0],["2007-06-06",34.8823,34.8823,34.4859,34.8823,530.0],["2007-06-07",34.8823,34.8823,31.7111,34.0895,220.0],["2007-06-08",34.8823,34.8823,33.2967,34.0895,350.0],["2007-06-11",34.0895,34.0895,34.0895,34.0895,30.0],["2007-06-12",32.5039,34.4859,32.5039,34.4859,100.0],["2007-06-13",34.4859,34.4859,34.4859,34.4859,0.0],["2007-06-14",34.4859,34.4859,34.4859,34.4859,330.0],["2007-06-15",34.4859,34.4859,32.5039,32.5039,140.0],["2007-06-18",31.7111,34.4859,31.7111,34.4859,60.0],["2007-06-19",34.4859,34.4859,34.4859,34.4859,200.0],["2007-06-20",35.675,35.675,34.0895,35.675,530.0],["2007-06-21",36.4678,36.4678,36.0714,36.0714,260.0],["2007-06-22",36.4678,43.6028,36.0714,43.6028,580.0],["2007-06-25",39.6389,42.81,39.6389,39.6389,440.0],["2007-06-26",34.0895,36.8642,33.2967,34.0895,260.0],["2007-06-27",34.8823,41.6209,34.8823,41.2245,1900.0],["2007-06-28",40.4317,41.6209,40.4317,41.6209,360.0],["2007-06-29",41.6209,41.6209,41.6209,41.6209,200.0],["2007-07-02",42.81,42.81,42.4136,42.81,360.0],["2007-07-03",39.2425,43.6028,39.2425,43.6028,90.0],["2007-07-05",43.6028,43.6028,43.6028,43.6028,0.0],["2007-07-06",43.6028,44.3956,43.6028,44.3956,490.0],["2007-07-09",41.2245,45.5848,34.8823,45.5848,1070.0],["2007-07-10",45.1884,47.5667,44.3956,47.5667,450.0],["2007-07-11",47.5667,47.5667,47.5667,47.5667,0.0],["2007-07-12",43.6028,43.6028,43.6028,43.6028,100.0],["2007-07-13",43.6028,43.6028,43.6028,43.6028,0.0],["2007-07-16",44.792,44.792,44.792,44.792,50.0],["2007-07-17",44.792,44.792,44.792,44.792,0.0],["2007-07-18",43.6028,43.6028,43.6028,43.6028,60.0],["2007-07-19",47.5667,47.5667,41.6209,41.6209,240.0],["2007-07-20",39.6389,39.6389,35.675,39.6389,720.0],["2007-07-23",41.6209,42.0173,41.6209,42.0173,210.0],["2007-07-24",42.81,43.6028,42.81,42.81,200.0],["2007-07-25",42.81,42.81,42.81,42.81,0.0],["2007-07-26",42.81,42.81,42.81,42.81,0.0],["2007-07-27",42.81,42.81,42.81,42.81,0.0],["2007-07-30",40.4317,40.4317,39.6389,39.6389,250.0],["2007-07-31",39.6389,39.6389,39.6389,39.6389,70.0],["2007-08-01",41.6209,41.6209,41.6209,41.6209,20.0],["2007-08-02",41.6209,41.6209,41.6209,41.6209,0.0],["2007-08-03",41.6209,41.6209,41.6209,41.6209,30.0],["2007-08-06",41.6209,41.6209,41.6209,41.6209,0.0],["2007-08-07",41.6209,41.6209,41.6209,41.6209,0.0],["2007-08-08",40.4317,41.6209,40.4317,41.6209,150.0],["2007-08-09",34.0895,41.6209,34.0895,41.6209,20.0],["2007-08-10",36.4678,39.5596,34.0895,38.8461,190.0],["2007-08-13",38.4498,38.4498,37.657,37.657,90.0],["2007-08-14",39.2425,41.6209,39.2425,39.6389,1370.0],["2007-08-15",39.6389,39.6389,39.6389,39.6389,0.0],["2007-08-16",39.6389,39.6389,39.6389,39.6389,0.0],["2007-08-17",39.6389,51.5306,39.6389,43.6028,1680.0],["2007-08-20",40.0353,43.6028,40.0353,43.6028,110.0],["2007-08-21",41.6209,43.6028,41.6209,43.6028,300.0],["2007-08-22",43.6028,43.6028,43.6028,43.6028,0.0],["2007-08-23",43.6028,43.6028,43.6028,43.6028,0.0],["2007-08-24",42.0173,42.0173,42.0173,42.0173,20.0],["2007-08-27",42.0173,42.0173,42.0173,42.0173,0.0],["2007-08-28",42.0173,42.0173,42.0173,42.0173,0.0],["2007-08-29",42.0173,42.0173,42.0173,42.0173,0.0],["2007-08-30",37.2606,41.2245,37.2606,41.2245,470.0],["2007-08-31",41.2245,41.2245,41.2245,41.2245,0.0],["2007-09-04",37.2606,41.2245,37.2606,41.2245,220.0],["2007-09-05",41.2245,41.2245,41.2245,41.2245,0.0],["2007-09-06",41.2245,41.2245,41.2245,41.2245,0.0],["2007-09-07",41.2245,41.2245,41.2245,41.2245,0.0],["2007-09-10",35.675,35.675,35.675,35.675,100.0],["2007-09-11",38.0534,41.2245,36.4678,41.2245,790.0],["2007-09-12",41.2245,41.2245,39.6389,39.6389,400.0],["2007-09-13",39.6389,39.6389,39.6389,39.6389,40.0],["2007-09-14",40.0353,40.0353,40.0353,40.0353,50.0],["2007-09-17",40.0353,40.0353,40.0353,40.0353,0.0],["2007-09-18",39.6389,39.6389,39.2425,39.2425,100.0],["2007-09-19",38.0534,40.0353,38.0534,39.2425,90.0],["2007-09-20",38.0534,40.0353,38.0534,39.2425,1160.0],["2007-09-21",39.2425,40.0353,33.8516,39.7975,30560.0],["2007-09-24",38.4498,39.2425,37.2606,39.2425,380.0],["2007-09-25",39.2425,39.2425,39.2425,39.2425,0.0],["2007-09-26",39.2425,39.2425,39.2425,39.2425,0.0],["2007-09-27",39.2425,39.2425,38.0534,38.0534,430.0],["2007-09-28",38.0534,39.2425,38.0534,39.2425,1160.0],["2007-10-01",40.0353,40.0353,38.0534,39.6389,220.0],["2007-10-02",39.6389,41.2245,35.675,41.2245,710.0],["2007-10-03",40.4317,40.4317,40.0353,40.4317,330.0],["2007-10-04",40.8281,44.3956,40.6695,41.6209,3040.0],["2007-10-05",41.6209,41.6209,40.4317,40.5903,1500.0],["2007-10-08",40.5903,40.6695,37.657,39.6389,610.0],["2007-10-09",38.0534,40.0353,34.8823,39.6389,920.0],["2007-10-10",39.6389,39.6389,39.6389,39.6389,120.0],["2007-10-11",39.6389,39.6389,39.6389,39.6389,0.0],["2007-10-12",38.4498,39.6389,38.4498,39.6389,250.0],["2007-10-15",39.6389,39.6389,38.4498,39.6389,1000.0],["2007-10-16",38.529,40.4317,38.529,40.4317,8020.0],["2007-10-17",42.0173,42.0173,39.0047,39.0047,1900.0],["2007-10-18",39.6389,39.6389,36.23,39.2425,50270.0],["2007-10-19",41.2245,41.2245,41.2245,41.2245,10.0],["2007-10-22",39.6389,39.6389,39.6389,39.6389,130.0],["2007-10-23",39.2425,41.2245,39.2425,41.2245,430.0],["2007-10-24",38.8461,41.2245,38.8461,41.2245,150.0],["2007-10-25",40.0353,40.8281,40.0353,40.8281,2350.0],["2007-10-26",38.8461,42.6515,38.8461,41.6209,1800.0],["2007-10-29",41.6209,43.6028,41.6209,43.6028,1690.0],["2007-10-30",44.3956,45.9019,43.6028,44.3956,4500.0],["2007-10-31",44.3956,44.3956,42.81,43.8406,1790.0],["2007-11-01",42.81,44.3956,42.81,43.6028,3170.0],["2007-11-02",42.81,44.3956,42.81,44.3956,1340.0],["2007-11-05",44.3956,45.5848,43.6821,45.1884,850.0],["2007-11-06",45.5848,46.3775,42.81,45.5848,13010.0],["2007-11-07",45.5848,45.5848,42.81,43.2064,12640.0],["2007-11-08",40.4317,43.9992,40.0353,43.6028,1940.0],["2007-11-09",42.0173,43.4443,42.0173,43.4443,2690.0],["2007-11-12",42.81,43.6028,42.81,43.6028,780.0],["2007-11-13",43.5235,43.6028,40.9866,43.6028,7200.0],["2007-11-14",43.2064,43.2064,41.6209,42.81,1060.0],["2007-11-15",42.0173,42.81,41.2245,42.81,760.0],["2007-11-16",42.81,42.81,42.81,42.81,10.0],["2007-11-19",42.5722,42.81,41.6209,42.81,11200.0],["2007-11-20",42.81,42.81,42.4137,42.4137,1410.0],["2007-11-21",42.0173,42.4137,42.0173,42.4137,1300.0],["2007-11-23",42.81,42.81,42.81,42.81,300.0],["2007-11-26",43.0479,43.2064,42.4136,42.81,1550.0],["2007-11-27",42.81,43.6028,42.81,42.81,2590.0],["2007-11-28",42.81,47.5667,42.81,47.4081,3620.0],["2007-11-29",45.1884,55.0981,45.1884,48.3595,33320.0],["2007-11-30",51.5306,51.5306,47.5667,50.6585,12000.0],["2007-12-03",51.1342,51.1342,50.3414,50.7378,280.0],["2007-12-04",50.7378,51.5306,48.3595,49.8658,4380.0],["2007-12-05",51.0549,53.0369,49.945,52.3234,8660.0],["2007-12-06",53.5125,54.3053,52.8783,53.5125,26780.0],["2007-12-07",53.9089,62.6295,53.1162,61.8367,13200.0],["2007-12-10",66.197,66.9898,59.8548,62.6295,12770.0],["2007-12-11",62.6295,62.7088,59.4584,61.8367,5320.0],["2007-12-12",61.8367,61.8367,59.4584,61.4403,3970.0],["2007-12-13",61.4403,61.4403,57.8728,58.6656,12700.0],["2007-12-14",58.6656,59.8548,51.5306,57.08,3910.0],["2007-12-17",53.1162,57.08,50.7378,55.4945,1210.0],["2007-12-18",55.4945,55.4945,51.6099,51.6099,1200.0],["2007-12-19",51.5306,57.08,51.5306,55.4945,5060.0],["2007-12-20",55.0981,55.4945,53.9089,55.0981,2360.0],["2007-12-21",55.0981,55.4945,52.4026,55.0981,7650.0],["2007-12-24",55.0981,55.0981,51.5306,54.7017,1050.0],["2007-12-26",54.7017,54.7017,51.5306,52.7198,3070.0],["2007-12-27",52.7198,52.7198,48.3595,51.5306,5910.0],["2007-12-28",51.5306,52.1648,47.5667,51.927,12600.0],["2007-12-31",48.3595,55.0981,48.3595,55.0981,3530.0],["2008-01-02",51.5306,55.0981,49.945,53.9089,2340.0],["2008-01-03",53.1954,54.3053,51.927,53.9089,1020.0],["2008-01-04",53.9089,54.3053,52.3234,53.5125,1650.0],["2008-01-07",53.5125,54.3053,51.6099,53.1161,730.0],["2008-01-08",53.5125,54.7017,51.927,54.7017,3850.0],["2008-01-09",55.4945,55.653,54.7017,55.4945,4610.0],["2008-01-10",55.4945,55.8909,53.1954,53.9089,11540.0],["2008-01-11",53.1162,53.9089,53.1162,53.9089,2260.0],["2008-01-14",54.7017,54.7017,51.5306,54.3846,3180.0],["2008-01-15",54.3846,55.3359,52.3234,54.5432,6380.0],["2008-01-16",54.7017,54.7017,51.927,54.3053,9980.0],["2008-01-17",54.3053,54.3053,53.2747,53.5125,3690.0],["2008-01-18",53.5126,53.5126,51.5306,51.5306,76810.0],["2008-01-22",47.9631,48.3595,45.9811,48.3595,2380.0],["2008-01-23",45.5848,48.5973,45.5848,48.3595,4770.0],["2008-01-24",48.3595,48.3595,45.5848,48.3595,3520.0],["2008-01-25",48.3595,48.7559,45.5848,48.3595,21260.0],["2008-01-28",48.3595,49.945,48.3595,49.945,9360.0],["2008-01-29",49.1523,50.3414,47.5667,49.5486,39480.0],["2008-01-30",49.1523,49.5486,48.7559,49.1523,1360.0],["2008-01-31",49.1523,49.7072,48.6766,49.7072,2860.0],["2008-02-01",49.5487,49.945,49.5487,49.8658,2250.0],["2008-02-04",49.5486,50.3414,47.9631,47.9631,4120.0],["2008-02-05",47.9631,47.9631,47.5667,47.5667,580.0],["2008-02-06",47.5667,48.3595,47.4081,47.7253,4280.0],["2008-02-07",47.7253,49.4694,47.5667,48.7559,1090.0],["2008-02-08",48.7559,49.1523,47.9631,48.7559,3010.0],["2008-02-11",49.1523,49.6279,47.9631,49.1523,23100.0],["2008-02-12",48.4388,49.945,47.5667,49.945,11780.0],["2008-02-13",49.945,49.945,49.4694,49.7072,2090.0],["2008-02-14",49.1523,49.4694,48.9937,49.3108,22180.0],["2008-02-15",49.2315,49.2315,47.646,48.7559,12630.0],["2008-02-19",48.3595,48.7559,47.1703,47.5667,8900.0],["2008-02-20",46.7739,47.9631,45.5848,47.5667,4570.0],["2008-02-21",47.5667,47.9631,47.3289,47.5667,6790.0],["2008-02-22",47.9631,47.9631,47.1703,47.5667,2380.0],["2008-02-25",47.5667,47.5667,46.7739,47.5667,9430.0],["2008-02-26",47.5667,47.5667,45.5848,45.9811,4740.0],["2008-02-27",45.5848,48.518,44.792,48.2009,5780.0],["2008-02-28",48.3595,51.927,47.8045,51.5306,115810.0],["2008-02-29",51.927,53.5125,51.5306,53.5125,19680.0],["2008-03-03",53.5125,55.8909,51.5306,55.0981,9360.0],["2008-03-04",55.4945,55.4945,51.5306,52.3234,4400.0],["2008-03-05",51.5306,51.6892,50.7378,50.7378,11110.0],["2008-03-06",50.8964,52.7198,50.8964,52.7198,6890.0],["2008-03-07",52.7198,52.7198,51.5306,52.7198,1780.0],["2008-03-10",51.5306,53.5125,51.1342,53.5125,4340.0],["2008-03-11",53.5125,57.08,52.3234,56.2873,10360.0],["2008-03-12",55.4945,57.08,55.4945,57.08,3950.0],["2008-03-13",57.0801,57.0801,55.0981,55.8909,4710.0],["2008-03-14",55.8909,55.8909,55.0981,55.4945,2790.0],["2008-03-17",55.4945,55.4945,54.3053,55.4945,3280.0],["2008-03-18",55.4945,57.4764,55.4945,57.4764,3090.0],["2008-03-19",57.4764,57.8728,55.8909,55.8909,10800.0],["2008-03-20",56.6837,56.6837,54.3053,55.8909,1670.0],["2008-03-24",56.2873,56.2873,55.4945,55.8909,4200.0],["2008-03-25",55.8909,55.8909,55.0981,55.4945,6270.0],["2008-03-26",55.4945,56.208,55.0981,56.208,38900.0],["2008-03-27",56.5251,56.5251,55.6531,55.8909,13420.0],["2008-03-28",56.3666,56.3666,55.4152,55.8909,20650.0],["2008-03-31",56.208,56.6044,55.4945,56.208,8820.0],["2008-04-01",55.8909,56.6837,55.4945,55.7323,20320.0],["2008-04-02",55.8909,55.8909,55.4945,55.8116,13910.0],["2008-04-03",55.4945,55.8909,55.0981,55.8909,14520.0],["2008-04-04",55.8909,57.2386,55.8116,56.8422,19210.0],["2008-04-07",56.9215,61.9953,56.8422,61.2025,53030.0],["2008-04-08",61.5989,65.4042,61.0439,64.8493,66030.0],["2008-04-09",68.0204,72.1428,66.2763,72.1428,83350.0],["2008-04-10",73.6491,77.2166,66.7519,68.8924,75800.0],["2008-04-11",70.5573,73.332,66.2763,71.5086,42800.0],["2008-04-14",75.0761,81.5769,72.8563,78.5643,105290.0],["2008-04-15",80.467,80.7841,74.6004,78.4851,78340.0],["2008-04-16",81.4183,84.1138,78.9607,80.0706,53580.0],["2008-04-17",80.7841,81.1805,79.3571,80.7048,29750.0],["2008-04-18",81.022,82.0526,78.0887,79.3571,21520.0],["2008-04-21",79.9913,80.467,78.4851,80.0706,19430.0],["2008-04-22",78.8815,80.3877,69.7645,79.4364,38000.0],["2008-04-23",79.2778,80.0706,75.3139,77.7716,17620.0],["2008-04-24",78.485,79.9913,72.2221,73.5698,27970.0],["2008-04-25",71.5086,75.6311,71.35,73.332,16710.0],["2008-04-28",75.1554,79.1986,73.332,76.8202,42280.0],["2008-04-29",77.8508,77.9301,74.2041,76.1067,17450.0],["2008-04-30",75.3932,77.2959,74.2041,76.3446,14960.0],["2008-05-01",76.5031,77.2959,73.7284,76.0275,10790.0],["2008-05-02",76.1067,76.8202,74.6004,76.5031,9470.0],["2008-05-05",76.8202,80.7049,76.5031,80.1499,54090.0],["2008-05-06",80.0706,86.3336,80.0706,85.1444,71700.0],["2008-05-07",86.3336,86.3336,81.2598,84.0345,24780.0],["2008-05-08",85.8579,85.8579,81.2598,82.449,16890.0],["2008-05-09",84.2724,85.6201,81.2598,81.7355,23610.0],["2008-05-12",85.0651,85.0651,78.4851,81.4976,24130.0],["2008-05-13",81.3391,82.2904,78.4851,81.0219,14460.0],["2008-05-14",81.2598,82.9246,79.6742,80.3877,14760.0],["2008-05-15",81.894,87.2056,80.3877,84.8273,54700.0],["2008-05-16",87.2056,88.7912,83.2417,85.3822,31220.0],["2008-05-19",85.6201,86.9678,82.5282,83.0039,34590.0],["2008-05-20",85.6201,92.3587,83.0039,90.2975,107670.0],["2008-05-21",91.9623,93.4686,87.6813,90.3767,71030.0],["2008-05-22",91.883,93.8649,82.2904,84.2723,50450.0],["2008-05-23",79.3571,83.321,70.3987,81.5769,46780.0],["2008-05-27",83.1625,87.2056,78.9607,79.8328,22630.0],["2008-05-28",81.2598,82.9246,80.2292,80.8634,26570.0],["2008-05-29",80.8634,86.0165,80.467,83.2417,34580.0],["2008-05-30",82.4489,93.1515,82.4489,91.9623,60880.0],["2008-06-02",91.1695,95.5298,87.3642,90.6146,76970.0],["2008-06-03",91.1695,100.2865,89.7425,100.2865,125790.0],["2008-06-04",100.5243,107.0251,98.9387,101.2378,132950.0],["2008-06-05",104.9639,109.0863,98.3045,107.4215,118650.0],["2008-06-06",117.7276,119.7096,111.7818,112.416,208960.0],["2008-06-09",118.124,119.7888,111.8611,114.4772,110790.0],["2008-06-10",117.4897,118.124,110.989,112.5745,59950.0],["2008-06-11",112.9709,118.4411,112.7331,113.9223,42860.0],["2008-06-12",117.7276,117.7276,109.7998,110.989,46320.0],["2008-06-13",110.2755,110.2755,100.6829,108.5314,90660.0],["2008-06-16",109.4034,109.7205,103.0612,105.7566,45700.0],["2008-06-17",108.6899,114.8736,108.6899,112.0989,93850.0],["2008-06-18",116.142,126.686,116.142,125.5761,180370.0],["2008-06-19",127.3995,130.0157,114.9529,118.124,119630.0],["2008-06-20",121.85,123.277,118.124,123.277,73620.0],["2008-06-23",125.1004,127.8752,123.3563,126.2103,65460.0],["2008-06-24",129.8571,129.8571,119.1546,120.3438,53650.0],["2008-06-25",125.4968,125.4968,107.1836,112.1782,76280.0],["2008-06-26",114.9529,117.6483,110.989,113.7637,41100.0],["2008-06-27",109.0863,113.3673,105.1224,111.5439,193960.0],["2008-06-30",111.5439,112.8916,105.0431,105.281,53360.0],["2008-07-01",103.1405,107.0251,99.0973,106.153,65710.0],["2008-07-02",110.1169,110.989,107.4215,108.6899,53060.0],["2008-07-03",104.9639,107.58,100.7621,101.3964,41890.0],["2008-07-07",99.8108,101.3963,90.3767,95.9262,66200.0],["2008-07-08",93.31,99.0973,80.2292,96.6397,99440.0],["2008-07-09",96.0055,101.7928,92.6758,92.6758,32230.0],["2008-07-10",90.0596,103.0612,87.2056,98.8595,57410.0],["2008-07-11",99.4937,107.0251,99.4937,103.0612,60720.0],["2008-07-14",103.854,105.0432,99.7315,102.1891,25610.0],["2008-07-15",101.1585,103.5369,97.1946,102.3477,24720.0],["2008-07-16",100.445,102.3477,94.4199,96.8775,35210.0],["2008-07-17",94.3406,95.5298,84.8273,88.6326,69600.0],["2008-07-18",88.7912,90.7731,84.4309,88.0777,40680.0],["2008-07-21",100.1279,103.0612,91.9623,94.1028,84670.0],["2008-07-22",94.8956,94.8956,85.6201,87.3642,55490.0],["2008-07-23",83.7174,87.0471,80.8634,84.1138,38370.0],["2008-07-24",82.2904,84.8273,77.6923,80.0706,41040.0],["2008-07-25",78.8815,81.8147,76.8995,77.8509,34980.0],["2008-07-28",75.314,75.9482,67.4654,75.2347,80720.0],["2008-07-29",76.8202,77.2166,72.7771,74.4419,27920.0],["2008-07-30",73.1735,76.1067,69.1303,75.3932,37270.0],["2008-07-31",75.3139,76.7409,72.9356,73.5698,16180.0],["2008-08-01",71.9843,74.3626,71.35,71.9843,16540.0],["2008-08-04",71.7465,72.1428,62.3917,62.5502,47580.0],["2008-08-05",62.0746,62.7088,52.4819,57.2386,102300.0],["2008-08-06",57.8728,60.1719,55.1774,56.5251,51650.0],["2008-08-07",58.9827,63.2637,56.6837,58.7449,50850.0],["2008-08-08",57.08,57.635,54.7017,57.08,34450.0],["2008-08-11",54.5432,57.1593,53.1954,55.8116,38930.0],["2008-08-12",55.3359,57.3972,53.1162,56.7629,34460.0],["2008-08-13",59.3791,65.6421,57.8728,64.2151,71910.0],["2008-08-14",64.215,68.5753,61.8367,66.3555,66530.0],["2008-08-15",65.8006,67.7826,60.9647,61.8367,31520.0],["2008-08-18",61.044,65.5628,57.1593,58.1899,34710.0],["2008-08-19",57.8728,61.6782,54.8603,58.5863,31190.0],["2008-08-20",61.3611,61.4403,57.08,61.2025,27030.0],["2008-08-21",63.5808,64.9286,60.489,60.9647,31350.0],["2008-08-22",60.6475,60.6475,57.7143,58.9827,14780.0],["2008-08-25",57.9521,61.1232,55.8116,57.0008,17000.0],["2008-08-26",57.3179,61.0439,57.08,58.6656,18990.0],["2008-08-27",59.3791,63.8187,59.3791,60.8061,25390.0],["2008-08-28",63.2637,63.2637,59.8548,60.4097,23130.0],["2008-08-29",60.2512,61.4403,58.6656,58.6656,33130.0],["2008-09-02",57.9521,58.0314,53.1162,54.7017,42390.0],["2008-09-03",53.9882,54.3846,51.6892,52.799,22970.0],["2008-09-04",51.927,52.6405,46.1397,46.4568,65760.0],["2008-09-05",46.8532,50.7378,46.0604,50.4207,27090.0],["2008-09-08",51.8477,51.927,47.4874,48.4388,18550.0],["2008-09-09",49.073,49.073,40.9074,41.4623,36280.0],["2008-09-10",41.7794,46.8532,40.7488,46.7739,41460.0],["2008-09-11",44.792,49.2315,42.0173,48.518,38950.0],["2008-09-12",48.9937,52.0855,48.7559,50.8964,35480.0],["2008-09-15",47.0118,53.5125,44.7127,53.1954,44110.0],["2008-09-16",53.1162,56.6044,49.5487,55.8909,51390.0],["2008-09-17",56.6044,57.0008,52.9576,54.8603,37670.0],["2008-09-18",54.7017,60.5683,54.7017,60.3304,43600.0],["2008-09-19",65.2457,65.4042,57.0008,57.7936,55030.0],["2008-09-22",58.6656,59.5377,53.1162,57.1593,36890.0],["2008-09-23",55.4945,59.4584,53.1162,58.0314,14430.0],["2008-09-24",58.6656,61.044,58.6656,60.0926,31320.0],["2008-09-25",59.4584,67.1483,53.1162,66.6727,43780.0],["2008-09-26",63.5016,68.3375,62.8673,67.3862,56080.0],["2008-09-29",66.8312,66.8312,55.8909,59.4584,68010.0],["2008-09-30",61.8367,67.3069,57.635,64.4529,33680.0],["2008-10-01",62.3917,64.4529,57.8728,60.2512,27810.0],["2008-10-02",56.5251,61.916,54.3053,54.4639,45320.0],["2008-10-03",51.6099,57.5557,50.4207,50.7378,31290.0],["2008-10-06",45.1884,47.5667,38.6083,44.3956,53990.0],["2008-10-07",44.1578,47.091,41.6209,41.7794,24000.0],["2008-10-08",39.084,41.383,34.9615,37.657,67600.0],["2008-10-09",39.084,39.956,31.7111,32.5039,23580.0],["2008-10-10",30.6012,34.0895,19.978,34.0895,56510.0],["2008-10-13",35.5958,37.4984,34.0895,37.0228,27610.0],["2008-10-14",38.4498,39.5596,31.6319,32.1075,42560.0],["2008-10-15",29.3328,31.394,27.0337,27.0337,42800.0],["2008-10-16",28.0644,30.7598,24.5761,30.3634,60480.0],["2008-10-17",29.0157,36.8642,28.6193,32.5039,30790.0],["2008-10-20",33.8516,38.0534,32.5832,37.5777,32490.0],["2008-10-21",36.3885,37.9741,33.2967,36.1507,19640.0],["2008-10-22",35.5958,35.5958,31.7904,32.1075,18610.0],["2008-10-23",32.6625,35.5958,31.6319,33.6931,19180.0],["2008-10-24",31.7904,33.1381,30.6013,31.8697,15830.0],["2008-10-27",31.3147,34.7237,30.3634,30.3634,16760.0],["2008-10-28",31.949,33.2967,30.1256,33.2967,15250.0],["2008-10-29",34.0895,37.5777,32.4246,36.1507,23220.0],["2008-10-30",36.8642,40.4317,36.1507,40.1146,25070.0],["2008-10-31",39.6389,43.2064,37.2606,43.2064,23170.0],["2008-11-03",40.4317,43.5235,39.8768,42.4929,22110.0],["2008-11-04",46.3775,47.4874,43.6028,47.1703,38890.0],["2008-11-05",45.5848,45.9019,43.9992,44.8713,17300.0],["2008-11-06",44.5542,44.8713,39.7182,41.383,20470.0],["2008-11-07",41.383,42.4136,38.4498,39.8768,16110.0],["2008-11-10",40.511,42.1758,38.6876,39.3218,13330.0],["2008-11-11",37.657,38.8461,35.675,36.8642,9240.0],["2008-11-12",37.4191,37.4191,32.7418,32.7418,14070.0],["2008-11-13",33.7724,34.8823,29.2535,34.3273,22940.0],["2008-11-14",34.6444,36.0714,31.7111,31.7111,15540.0],["2008-11-17",31.7111,31.949,30.1256,30.8391,7990.0],["2008-11-18",31.2355,32.0283,29.1742,29.7292,9240.0],["2008-11-19",29.5706,30.522,26.7166,27.0337,7020.0],["2008-11-20",25.7653,26.5581,20.6122,20.8501,23080.0],["2008-11-21",21.7221,25.7653,20.8501,25.3689,25540.0],["2008-11-24",27.668,32.9796,25.9239,32.9796,30780.0],["2008-11-25",32.0283,32.0283,29.3328,29.7292,22450.0],["2008-11-26",28.3022,33.2967,27.9058,31.7111,26050.0],["2008-11-28",31.7111,33.2174,30.8391,33.2174,7850.0],["2008-12-01",32.5039,32.5039,26.8752,27.2716,11360.0],["2008-12-02",27.3509,28.8571,24.3383,25.2896,16450.0],["2008-12-03",25.0518,25.7653,23.387,23.7041,19360.0],["2008-12-04",23.5455,24.0212,20.6915,21.4843,21600.0],["2008-12-05",20.6915,21.2465,17.8375,19.0267,23900.0],["2008-12-08",22.9906,25.686,20.6122,24.0212,30780.0],["2008-12-09",23.7834,28.4607,22.6735,27.113,36710.0],["2008-12-10",28.3815,29.7292,27.113,29.3328,24710.0],["2008-12-11",29.6499,33.6931,28.1436,28.6986,35510.0],["2008-12-12",24.814,27.7472,24.259,27.0337,35150.0],["2008-12-15",28.1436,31.7111,24.7347,26.0824,21540.0],["2008-12-16",26.7959,27.3509,24.5761,26.7959,30540.0],["2008-12-17",26.5581,28.2229,25.4482,26.4788,26520.0],["2008-12-18",26.5581,26.5581,22.1978,22.1978,33910.0],["2008-12-19",23.1491,24.4969,21.4843,21.4843,30530.0],["2008-12-22",22.2771,23.387,18.551,19.3438,34780.0],["2008-12-23",19.4231,20.7708,16.8069,17.0447,31700.0],["2008-12-24",16.7276,18.6303,16.7276,18.551,10870.0],["2008-12-26",20.2159,20.2159,17.7582,19.4231,12220.0],["2008-12-29",19.5023,21.0086,17.7582,17.9168,37320.0],["2008-12-30",18.3132,18.8681,16.252,18.8681,70880.0],["2008-12-31",18.8681,20.6122,17.4411,20.6122,35670.0],["2009-01-02",20.6915,21.8014,18.4717,21.0879,24500.0],["2009-01-05",22.2771,22.832,20.6122,22.1185,29480.0],["2009-01-06",22.1978,30.4427,22.1978,27.5887,102490.0],["2009-01-07",28.1436,28.1436,23.387,24.4176,34560.0],["2009-01-08",24.4176,26.241,23.7834,25.8446,16290.0],["2009-01-09",27.0337,27.0337,23.5455,24.3383,16280.0],["2009-01-12",23.9419,24.814,22.5942,22.9113,16960.0],["2009-01-13",22.9113,24.3383,22.7527,23.3077,14100.0],["2009-01-14",22.4356,24.5761,22.3564,23.3077,16820.0],["2009-01-15",23.3077,23.7834,20.7708,23.7834,16940.0],["2009-01-16",23.9419,24.814,22.1185,23.2284,20800.0],["2009-01-20",22.9113,22.9906,21.405,21.405,10880.0],["2009-01-21",22.1978,24.259,21.4843,24.0212,14360.0],["2009-01-22",23.5455,23.6248,22.2771,22.7527,5990.0],["2009-01-23",22.5942,23.7041,22.0392,23.2284,9170.0],["2009-01-26",23.8626,25.6067,23.3077,24.3383,12440.0],["2009-01-27",24.3383,25.2104,23.387,24.6554,12500.0],["2009-01-28",25.0518,25.6067,24.6554,25.6067,13440.0],["2009-01-29",24.6554,25.5275,24.0212,24.0212,12660.0],["2009-01-30",24.4176,25.0518,23.387,25.0518,13940.0],["2009-02-02",23.8626,24.4176,23.387,24.1005,9870.0],["2009-02-03",24.3383,25.5275,23.7834,25.5275,14420.0],["2009-02-04",25.686,26.7166,24.4969,26.5581,18910.0],["2009-02-05",26.6374,27.1923,26.241,26.6374,10060.0],["2009-02-06",26.9545,28.54,25.2896,28.54,15050.0],["2009-02-09",27.668,27.668,25.2104,25.8446,14840.0],["2009-02-10",26.5581,27.668,24.4969,24.4969,14250.0],["2009-02-11",24.5761,25.9239,24.5761,25.6067,10430.0],["2009-02-12",27.5887,27.5887,23.0699,23.387,9960.0],["2009-02-13",23.3077,25.4482,23.3077,25.0518,11420.0],["2009-02-17",25.6067,25.7653,24.1005,24.4176,15030.0],["2009-02-18",25.2896,25.2896,23.387,23.387,14310.0],["2009-02-19",24.8932,24.9725,23.7834,24.3383,8940.0],["2009-02-20",24.1797,24.1797,22.9906,23.4662,8460.0],["2009-02-23",24.8932,24.8932,22.5149,22.5149,9890.0],["2009-02-24",23.5455,23.5455,21.8014,23.387,13330.0],["2009-02-25",23.5455,23.6248,21.8807,22.2771,12040.0],["2009-02-26",22.6735,23.7834,21.0086,21.6429,17980.0],["2009-02-27",22.0392,22.0392,20.9294,20.9294,10470.0],["2009-03-02",21.4843,22.832,18.7096,18.7096,16620.0],["2009-03-03",18.7096,18.9474,15.9348,16.8069,24620.0],["2009-03-04",16.9655,19.8195,16.9655,19.8195,18780.0],["2009-03-05",20.2158,20.9293,17.4411,17.7582,12300.0],["2009-03-06",18.2339,19.6609,15.9348,17.5997,20400.0],["2009-03-09",18.9474,19.7402,16.6483,16.8862,15410.0],["2009-03-10",18.7096,20.3744,18.2339,20.3744,19430.0],["2009-03-11",20.0573,20.2951,18.6303,18.7888,20220.0],["2009-03-12",19.6609,21.405,17.8375,21.405,21090.0],["2009-03-13",21.96,21.96,20.4537,20.6915,15910.0],["2009-03-16",20.1366,21.405,19.5023,20.533,12150.0],["2009-03-17",20.6122,23.387,19.8195,23.387,10100.0],["2009-03-18",22.9906,23.4662,20.7708,23.4662,22950.0],["2009-03-19",23.4662,26.7959,23.4662,26.5581,65630.0],["2009-03-20",27.668,29.7292,27.2716,27.2716,35170.0],["2009-03-23",27.7472,32.5039,27.7472,32.1868,36320.0],["2009-03-24",33.6138,33.6138,30.1256,30.522,12410.0],["2009-03-25",28.9364,32.5832,28.9364,31.394,17470.0],["2009-03-26",32.821,32.9003,31.4733,32.6625,10070.0],["2009-03-27",31.7904,32.3454,30.2841,31.3147,17110.0],["2009-03-30",29.8878,30.8391,26.7166,30.7598,22770.0],["2009-03-31",31.3147,31.4733,27.9851,28.54,36260.0],["2009-04-01",27.8265,32.6625,26.9545,31.2355,27150.0],["2009-04-02",33.376,35.675,32.6625,35.0408,27590.0],["2009-04-03",31.8697,37.3399,31.8697,36.23,22640.0],["2009-04-06",34.4859,36.4678,33.2967,34.0102,15750.0],["2009-04-07",33.5345,33.5345,31.7111,32.5039,17950.0],["2009-04-08",32.1075,35.5165,32.1075,35.5165,12140.0],["2009-04-09",36.9435,38.1326,34.8823,36.8642,25630.0],["2009-04-13",36.3093,38.0534,34.1687,38.0534,25220.0],["2009-04-14",37.9741,38.7669,35.675,36.0714,29160.0],["2009-04-15",35.9129,37.4984,34.9615,37.4984,17200.0],["2009-04-16",37.657,38.8461,37.1813,37.8155,26450.0],["2009-04-17",38.9254,39.2425,37.8155,38.8461,18090.0],["2009-04-20",39.084,39.084,36.1507,37.1813,23240.0],["2009-04-21",36.5471,40.1939,33.8516,39.956,10680.0],["2009-04-22",39.5596,42.1758,38.2912,41.5416,29900.0],["2009-04-23",42.0965,43.0479,39.6389,41.3038,22880.0],["2009-04-24",41.8587,44.3956,41.5416,44.237,24280.0],["2009-04-27",43.4443,43.6028,40.3524,41.0659,23350.0],["2009-04-28",40.3524,41.1452,39.2425,39.956,43400.0],["2009-04-29",40.9867,44.1578,39.956,43.4443,36130.0],["2009-04-30",43.8406,46.5361,42.9686,45.2676,36410.0],["2009-05-01",43.9199,45.664,43.9199,44.237,21350.0],["2009-05-04",44.3163,47.5667,43.6028,47.5667,33600.0],["2009-05-05",47.9631,48.6766,45.5848,48.3595,23540.0],["2009-05-06",49.3901,52.6405,47.9631,50.6585,92780.0],["2009-05-07",52.8783,52.8783,48.2009,48.9937,28470.0],["2009-05-08",50.7378,53.9089,49.6279,53.6711,28210.0],["2009-05-11",53.5125,53.5125,47.5667,49.7865,22340.0],["2009-05-12",51.6099,53.9882,47.5667,49.2315,12650.0],["2009-05-13",47.7253,49.073,44.3163,46.0604,27030.0],["2009-05-14",45.5848,48.3595,45.0298,46.9325,25140.0],["2009-05-15",46.7739,47.4874,45.1884,46.4568,23560.0],["2009-05-18",47.0118,49.7865,47.0118,49.7072,11590.0],["2009-05-19",49.8658,51.1342,48.2802,49.4694,11850.0],["2009-05-20",50.1036,52.9576,49.7865,51.1342,25080.0],["2009-05-21",50.0243,50.5,47.1703,48.3595,17640.0],["2009-05-22",49.8658,50.6585,47.5667,48.0424,20460.0],["2009-05-26",47.5667,51.0549,46.1397,50.8171,27210.0],["2009-05-27",50.8964,54.226,50.8964,52.6405,26640.0],["2009-05-28",54.1468,55.4945,48.7559,55.4945,41800.0],["2009-05-29",57.3972,63.4223,56.3666,62.7088,102410.0],["2009-06-01",68.6546,68.6546,63.8187,65.2457,41520.0],["2009-06-02",66.197,68.5753,62.6295,63.8979,29530.0],["2009-06-03",63.4223,63.8979,57.9521,61.5989,35720.0],["2009-06-04",63.0259,70.478,60.8854,65.8006,31890.0],["2009-06-05",67.3862,67.3862,64.6115,65.5628,19310.0],["2009-06-08",66.3556,66.3556,61.4403,62.3917,24840.0],["2009-06-09",63.4223,64.77,62.3124,63.6601,22340.0],["2009-06-10",64.2943,65.8799,62.5502,63.7394,25310.0],["2009-06-11",63.4223,67.0691,63.4223,66.1177,23750.0],["2009-06-12",65.4042,65.4042,55.4945,62.6295,27790.0],["2009-06-15",62.7088,63.0259,57.4764,60.1719,22300.0],["2009-06-16",61.5196,62.6295,59.5377,61.5989,15770.0],["2009-06-17",61.7574,61.8367,55.5738,59.2998,24170.0],["2009-06-18",59.2998,59.9341,56.5251,56.6044,17500.0],["2009-06-19",57.8728,59.3791,51.7684,51.927,47730.0],["2009-06-22",52.4819,52.4819,44.9505,46.1397,29990.0],["2009-06-23",46.1397,48.9937,43.6821,48.2009,29380.0],["2009-06-24",47.7253,48.7559,45.2676,46.8532,40150.0],["2009-06-25",46.3775,49.945,45.5055,49.5486,28570.0],["2009-06-26",49.4694,54.4639,47.5667,54.226,89270.0],["2009-06-29",54.226,55.4152,52.3234,52.799,22040.0],["2009-06-30",52.9576,53.354,50.5,50.5,19310.0],["2009-07-01",51.2135,53.9089,51.0549,52.4819,13530.0],["2009-07-02",52.4819,52.4819,48.9144,48.9144,13510.0],["2009-07-06",47.646,47.7253,43.9992,46.8532,24360.0],["2009-07-07",47.091,47.4874,44.3956,44.5542,10740.0],["2009-07-08",43.6821,44.3956,39.4804,41.383,27900.0],["2009-07-09",41.938,44.1578,41.2245,42.0173,13310.0],["2009-07-10",41.2245,43.365,37.5777,41.1452,13400.0],["2009-07-13",41.2245,43.5235,39.3218,43.5235,12550.0],["2009-07-14",43.6028,47.4874,43.365,46.3775,10070.0],["2009-07-15",47.1703,53.9089,47.091,52.5612,27480.0],["2009-07-16",51.6099,53.8297,47.9631,53.8297,18210.0],["2009-07-17",53.8297,53.8297,50.7378,52.6405,11620.0],["2009-07-20",53.1954,54.3053,52.4027,53.9089,18390.0],["2009-07-21",54.226,55.3359,52.0855,53.354,12280.0],["2009-07-22",52.799,53.5125,51.1342,53.0369,8670.0],["2009-07-23",50.9757,56.208,50.9757,55.4945,19810.0],["2009-07-24",55.0981,55.7323,52.0855,55.4152,14250.0],["2009-07-27",55.1774,57.08,54.7017,55.4945,18970.0],["2009-07-28",54.8603,55.4945,52.1648,54.226,13080.0],["2009-07-29",53.5125,53.5125,47.5667,48.7559,23190.0],["2009-07-30",49.3108,52.7198,48.7559,50.2622,34760.0],["2009-07-31",49.945,53.5125,48.7559,52.2441,36580.0],["2009-08-03",52.3234,55.1774,52.2441,53.1954,22410.0],["2009-08-04",52.5612,53.0369,51.2928,52.6405,17870.0],["2009-08-05",50.5793,53.2747,49.1523,51.8477,26920.0],["2009-08-06",51.6099,51.927,47.9631,48.3595,19940.0],["2009-08-07",49.073,51.8477,48.9937,51.372,15470.0],["2009-08-10",51.0549,52.5612,49.945,50.8964,14470.0],["2009-08-11",49.7865,50.8171,49.5486,50.4207,17740.0],["2009-08-12",50.5793,52.7198,49.9451,52.0856,18770.0],["2009-08-13",53.1954,53.9089,50.8964,53.354,22580.0],["2009-08-14",53.354,54.4639,51.927,52.8783,36530.0],["2009-08-17",51.927,51.927,47.9631,50.1036,21100.0],["2009-08-18",50.3414,53.5125,50.3414,51.7684,17880.0],["2009-08-19",51.0549,53.354,48.7559,52.799,9860.0],["2009-08-20",52.9576,53.7504,50.0243,53.6711,10880.0],["2009-08-21",54.4639,55.0981,53.5918,54.3053,27240.0],["2009-08-24",54.5432,55.0981,53.9089,54.8603,18880.0],["2009-08-25",54.8603,55.4945,53.9882,54.3053,16200.0],["2009-08-26",54.1468,54.3053,52.9576,53.6711,8850.0],["2009-08-27",53.6711,53.6711,50.7378,52.0063,21380.0],["2009-08-28",52.0855,53.1162,51.7684,52.4819,17370.0],["2009-08-31",51.927,52.1648,50.4207,50.6585,24350.0],["2009-09-01",50.7378,52.9576,49.1523,51.0549,21740.0],["2009-09-02",50.6585,52.1648,49.3108,51.1342,12120.0],["2009-09-03",51.6099,51.6099,49.7072,50.9757,18080.0],["2009-09-04",50.7378,52.1648,50.1829,51.5306,27150.0],["2009-09-08",52.0063,53.8297,51.6099,53.8297,36910.0],["2009-09-09",55.0981,55.8909,53.1161,55.0981,37630.0],["2009-09-10",54.7017,58.4278,54.3053,58.0314,39260.0],["2009-09-11",58.4278,59.8548,55.4945,57.635,31330.0],["2009-09-14",57.7936,59.4584,56.4458,59.2206,21650.0],["2009-09-15",59.2205,60.8061,58.1107,59.6962,28360.0],["2009-09-16",60.0926,63.8979,59.6962,63.8979,62920.0],["2009-09-17",61.916,64.9286,61.2025,63.0259,36460.0],["2009-09-18",63.0259,63.7394,58.7449,60.8854,26800.0],["2009-09-21",58.9827,61.3611,57.4764,60.8061,30380.0],["2009-09-22",62.1538,64.215,61.2025,62.788,26110.0],["2009-09-23",63.2637,63.8187,60.489,61.0439,18310.0],["2009-09-24",62.9466,62.9466,57.4764,59.8548,20950.0],["2009-09-25",59.1413,62.1538,59.1413,61.916,20290.0],["2009-09-28",62.2331,65.4835,59.7755,64.9286,46180.0],["2009-09-29",64.77,66.4348,64.77,65.8799,24030.0],["2009-09-30",66.6727,66.9105,64.2943,66.5934,44800.0],["2009-10-01",65.8799,66.5141,62.9466,63.343,31820.0],["2009-10-02",61.1232,64.6115,60.6476,63.5808,28230.0],["2009-10-05",63.5808,68.1789,62.3124,66.9105,31440.0],["2009-10-06",67.8618,72.3014,67.3862,71.7464,41420.0],["2009-10-07",71.2708,73.332,70.7951,72.5392,36730.0],["2009-10-08",73.5698,76.5824,73.0942,75.9482,42970.0],["2009-10-09",76.5824,77.5337,75.6311,76.741,35020.0],["2009-10-12",77.8508,80.0706,77.6923,78.2472,50270.0],["2009-10-13",78.3265,80.0706,77.9301,79.1193,37600.0],["2009-10-14",80.0706,81.1805,79.5157,80.0706,36030.0],["2009-10-15",78.9607,80.467,78.4058,79.1986,51570.0],["2009-10-16",77.6923,80.0706,76.1067,78.4058,53290.0],["2009-10-19",77.9301,81.2598,76.5824,80.9427,49020.0],["2009-10-20",81.2598,83.6381,80.5463,83.0832,77260.0],["2009-10-21",80.1499,85.6201,78.6436,83.7967,91310.0],["2009-10-22",81.6562,84.0345,79.7535,80.8634,57140.0],["2009-10-23",81.4976,81.9733,77.6923,80.8634,53100.0],["2009-10-26",80.7048,85.3822,77.6923,78.9607,58240.0],["2009-10-27",79.1193,80.3877,76.5824,77.1373,37150.0],["2009-10-28",77.1373,77.6923,67.3862,68.3375,56490.0],["2009-10-29",71.8257,75.1554,68.9717,73.0942,40820.0],["2009-10-30",72.8563,74.1248,69.6852,72.3014,91960.0],["2009-11-02",72.6185,74.5212,71.3501,72.8563,69380.0],["2009-11-03",72.2221,76.4239,71.3501,76.3446,33190.0],["2009-11-04",77.2166,78.168,75.4725,75.7896,41700.0],["2009-11-05",76.5824,78.168,76.1067,77.4545,23110.0],["2009-11-06",77.1373,80.3085,76.2653,78.4058,31730.0],["2009-11-09",81.1805,86.2543,80.467,85.6201,80000.0],["2009-11-10",84.2724,86.0957,84.0345,85.1444,27770.0],["2009-11-11",85.6201,88.0777,84.9066,85.6201,39360.0],["2009-11-12",87.9191,87.9984,80.3877,80.467,44990.0],["2009-11-13",80.467,82.0526,78.4851,80.6256,29400.0],["2009-11-16",81.4184,84.3516,80.7841,81.6562,28030.0],["2009-11-17",81.3391,81.9733,78.8815,79.9913,18230.0],["2009-11-18",79.3571,81.6562,77.7716,79.1193,19820.0],["2009-11-19",77.6923,79.1193,74.2041,78.0094,36980.0],["2009-11-20",76.8995,78.0887,73.4113,76.1067,14900.0],["2009-11-23",77.8509,80.0706,75.8689,76.3446,33940.0],["2009-11-24",75.3932,77.8508,73.7284,74.5212,19510.0],["2009-11-25",74.6797,77.9301,74.5212,76.6617,26620.0],["2009-11-27",75.3139,76.1067,71.3501,73.9662,18260.0],["2009-11-30",71.9843,74.2041,71.3501,72.5392,31690.0],["2009-12-01",73.0149,73.8869,71.7464,73.8869,32590.0],["2009-12-02",74.1248,76.8995,73.9662,76.8202,45050.0],["2009-12-03",76.8202,78.0887,75.7896,76.6617,39280.0],["2009-12-04",76.6617,78.7229,75.7896,77.8509,30380.0],["2009-12-07",76.741,78.9607,75.4725,76.8995,28730.0],["2009-12-08",75.0761,76.6617,73.4113,73.9662,36620.0],["2009-12-09",73.1734,75.3139,72.9356,74.5212,27980.0],["2009-12-10",75.0761,76.2653,73.9662,74.759,57650.0],["2009-12-11",74.6797,75.7103,74.204,75.5518,22420.0],["2009-12-14",75.7103,79.1193,75.314,78.8815,30380.0],["2009-12-15",77.2959,82.9246,77.2959,82.0526,57480.0],["2009-12-16",83.2417,85.303,82.3697,85.303,47600.0],["2009-12-17",84.9066,88.0777,81.6562,87.2056,45770.0],["2009-12-18",86.9678,92.1209,86.9678,90.8524,124180.0],["2009-12-21",91.011,92.0416,86.0958,89.1876,49160.0],["2009-12-22",90.7731,91.9623,88.9497,91.4074,32930.0],["2009-12-23",92.6758,98.5424,91.4074,97.7496,61960.0],["2009-12-24",98.3838,100.3657,97.2739,98.3045,15820.0],["2009-12-28",99.4144,99.4144,93.7064,96.9568,36170.0],["2009-12-29",97.0361,97.8289,94.8956,95.2127,23090.0],["2009-12-30",96.164,96.4018,93.9442,95.292,24610.0],["2009-12-31",93.5479,95.3712,93.5479,93.865,15860.0],["2010-01-04",94.3406,99.9694,94.3406,99.6523,36080.0],["2010-01-05",99.6523,101.1585,97.6703,101.0,24000.0],["2010-01-06",102.0306,109.8791,102.0306,107.9764,72140.0],["2010-01-07",106.4701,107.9764,98.5424,104.4089,68490.0],["2010-01-08",102.427,105.0432,101.5549,103.3783,34530.0],["2010-01-11",107.0251,108.135,96.6397,97.6703,64170.0],["2010-01-12",96.719,96.7983,93.6271,95.1334,36690.0],["2010-01-13",96.2433,96.2433,91.8037,94.6577,18810.0],["2010-01-14",94.6578,98.2253,94.6578,97.8289,38360.0],["2010-01-15",98.9388,99.6523,96.5604,99.2559,67600.0],["2010-01-19",99.0973,102.5063,94.2614,99.9694,30430.0],["2010-01-20",98.8595,99.8901,95.1334,98.146,23830.0],["2010-01-21",100.2865,100.2865,94.737,95.9262,74220.0],["2010-01-22",95.1334,95.6884,92.3587,94.4199,43700.0],["2010-01-25",95.0541,96.164,91.4074,96.0847,45070.0],["2010-01-26",95.292,96.3226,91.4074,92.438,41590.0],["2010-01-27",91.9623,92.3587,89.9011,92.2794,34390.0],["2010-01-28",93.1515,93.31,88.0777,89.584,52940.0],["2010-01-29",90.3768,91.4866,85.4615,87.602,74880.0],["2010-02-01",88.2362,88.9497,86.0957,86.8092,61420.0],["2010-02-02",87.2056,93.2307,87.2056,91.883,74690.0],["2010-02-03",92.5965,93.7064,88.7912,93.3893,39830.0],["2010-02-04",92.5965,92.5965,86.4128,87.8399,66210.0],["2010-02-05",85.7786,89.7425,83.0039,88.3948,51470.0],["2010-02-08",88.0777,91.0903,87.7606,88.2363,26910.0],["2010-02-09",89.584,92.3587,88.7119,90.6939,33720.0],["2010-02-10",93.9442,96.0055,92.438,95.6884,97210.0],["2010-02-11",96.4019,98.7009,94.4199,97.591,28260.0],["2010-02-12",96.6397,99.0973,95.1334,98.0667,25170.0],["2010-02-16",102.0306,102.0306,98.3045,99.9694,40530.0],["2010-02-17",102.5855,102.5855,98.8595,99.1766,21670.0],["2010-02-18",97.591,99.9693,95.1334,99.0973,23350.0],["2010-02-19",99.2558,99.2558,96.0847,96.9568,25490.0],["2010-02-22",97.591,98.0667,95.9262,95.9262,12680.0],["2010-02-23",95.1334,96.2433,93.4686,96.0847,49860.0],["2010-02-24",95.9262,98.3045,95.0541,96.3226,33150.0],["2010-02-25",92.8343,97.7496,88.0777,97.5117,55700.0],["2010-02-26",98.2252,98.6216,96.4811,97.9874,69440.0],["2010-03-01",98.6216,100.5243,98.3838,99.8901,32300.0],["2010-03-02",102.1891,104.1711,99.8901,103.3783,37060.0],["2010-03-03",104.8846,104.8846,103.2198,103.9333,22040.0],["2010-03-04",105.2017,106.6287,103.1405,104.8053,23540.0],["2010-03-05",105.2017,106.3116,104.7261,106.3116,22590.0],["2010-03-08",106.8666,107.8972,104.0125,107.1837,38220.0],["2010-03-09",106.3116,107.0251,104.2504,105.281,22680.0],["2010-03-10",105.0432,105.9945,101.7928,103.0612,75610.0],["2010-03-11",102.1891,104.8846,101.3171,104.8053,45940.0],["2010-03-12",105.2017,105.281,102.8234,103.3783,29490.0],["2010-03-15",103.1405,103.6954,101.4756,102.8234,32510.0],["2010-03-16",103.0612,103.854,101.0793,102.6648,16990.0],["2010-03-17",103.7747,107.6593,103.1405,105.3603,46410.0],["2010-03-18",106.153,107.58,103.2198,104.726,52010.0],["2010-03-19",102.9819,106.2323,97.591,102.9819,75810.0],["2010-03-22",101.6342,104.2504,97.1154,104.2504,40450.0],["2010-03-23",105.0432,106.8666,103.2198,105.9152,30330.0],["2010-03-24",105.8359,107.1837,103.1405,107.1837,36620.0],["2010-03-25",107.2629,109.4034,104.9639,106.6287,66870.0],["2010-03-26",106.5494,111.861,105.5981,111.861,84090.0],["2010-03-29",112.8124,118.6789,110.989,117.4105,94510.0],["2010-03-30",118.4411,120.5023,115.5871,118.5204,88290.0],["2010-03-31",118.124,128.6679,118.124,125.6554,194860.0],["2010-04-01",127.241,134.7723,127.1617,132.394,168470.0],["2010-04-05",134.5345,140.7182,134.5345,137.7849,147950.0],["2010-04-06",140.2425,142.7001,135.5651,139.4497,105070.0],["2010-04-07",139.529,140.8767,124.4662,132.2354,166330.0],["2010-04-08",129.6193,132.3147,122.8014,130.8084,148180.0],["2010-04-09",132.4733,137.3885,131.8391,135.9615,93740.0],["2010-04-12",130.1742,136.4371,128.3508,131.5219,120940.0],["2010-04-13",129.6193,130.7292,124.4663,125.1797,147440.0],["2010-04-14",125.259,127.558,122.0879,122.7221,105500.0],["2010-04-15",122.0879,135.5651,118.9168,133.1868,618640.0],["2010-04-16",131.3634,133.6625,127.3203,133.5832,165650.0],["2010-04-19",131.2841,133.1075,129.0643,131.6012,85650.0],["2010-04-20",132.5526,138.1813,132.1562,136.675,70110.0],["2010-04-21",137.2299,138.0227,133.3453,135.0102,43240.0],["2010-04-22",132.9489,136.675,129.2229,136.5957,17130.0],["2010-04-23",136.9921,136.9921,133.4246,135.7237,52930.0],["2010-04-26",135.0101,137.0714,132.3147,134.2174,47950.0],["2010-04-27",133.5832,136.3579,129.1436,131.7598,38590.0],["2010-04-28",132.7904,132.7904,125.8139,129.54,49800.0],["2010-04-29",132.4733,132.4733,125.8932,129.6985,57270.0],["2010-04-30",129.3022,131.2048,126.2896,128.9058,117170.0],["2010-05-03",130.1742,136.9921,130.1742,136.9128,82350.0],["2010-05-04",134.5345,135.7237,129.9364,133.2661,59620.0],["2010-05-05",131.839,132.394,124.8626,125.6554,55680.0],["2010-05-06",125.6554,126.8445,103.6161,114.7943,131030.0],["2010-05-07",110.989,114.4772,105.8359,109.3241,89270.0],["2010-05-10",116.7763,121.3744,113.7637,121.2158,83600.0],["2010-05-11",121.2158,127.7166,118.3618,123.5941,61260.0],["2010-05-12",123.4356,128.7472,123.4356,126.4482,63460.0],["2010-05-13",125.3383,126.4482,118.9961,121.2158,84090.0],["2010-05-14",121.4536,121.4536,111.3061,114.0015,73750.0],["2010-05-17",113.0502,114.9529,107.3422,108.5314,74880.0],["2010-05-18",111.7025,114.1601,104.9639,105.9152,60880.0],["2010-05-19",104.726,106.6287,100.2865,103.6954,63240.0],["2010-05-20",100.3658,102.427,95.5298,98.0667,103470.0],["2010-05-21",96.719,105.5188,93.2307,99.6523,127760.0],["2010-05-24",100.2072,102.2684,99.0973,99.7315,36420.0],["2010-05-25",96.0055,101.3964,92.9136,101.2378,63780.0],["2010-05-26",104.9638,111.3061,104.9638,105.6773,95700.0],["2010-05-27",110.434,116.2213,109.6413,115.8249,49310.0],["2010-05-28",115.9042,118.5204,111.6232,114.3979,82840.0],["2010-06-01",110.989,114.2394,104.9639,105.8359,49240.0],["2010-06-02",107.263,115.7457,104.6468,114.3187,40110.0],["2010-06-03",114.9529,120.1059,110.434,119.551,49910.0],["2010-06-04",116.697,119.6303,107.0251,108.8485,60010.0],["2010-06-07",113.6052,113.6052,104.1711,104.726,58570.0],["2010-06-08",105.4395,108.6899,102.427,105.7566,40550.0],["2010-06-09",106.3116,111.4646,105.5981,106.8665,66710.0],["2010-06-10",110.434,112.8916,108.135,112.1782,39400.0],["2010-06-11",112.0989,114.1601,109.2449,114.1601,32910.0],["2010-06-14",118.2825,118.4411,110.1962,111.0682,46880.0],["2010-06-15",111.861,114.3186,110.8304,112.0196,84890.0],["2010-06-16",112.1782,113.9223,110.3548,112.6538,40230.0],["2010-06-17",113.1295,113.1295,110.6719,110.989,58030.0],["2010-06-18",112.0196,112.4952,109.7998,111.5439,55000.0],["2010-06-21",113.1295,117.7276,111.7818,112.1782,77260.0],["2010-06-22",114.3979,114.3979,108.3728,109.3241,54980.0],["2010-06-23",109.0863,110.8304,105.9152,108.5314,26300.0],["2010-06-24",107.1044,109.7998,105.3603,109.1656,54810.0],["2010-06-25",111.2268,115.9835,110.6719,115.27,81310.0],["2010-06-28",115.1114,116.3799,112.5745,112.5745,44880.0],["2010-06-29",110.434,110.434,102.1891,103.6161,62930.0],["2010-06-30",103.0612,106.6287,100.8414,101.7928,40880.0],["2010-07-01",101.872,102.7441,94.737,101.7135,50460.0],["2010-07-02",101.872,103.0612,97.2739,98.8595,34650.0],["2010-07-06",101.0,103.6954,96.0847,97.591,67070.0],["2010-07-07",99.0973,100.9207,96.3226,100.8414,59320.0],["2010-07-08",103.1405,105.5981,100.7621,102.9819,53410.0],["2010-07-09",102.5062,108.3728,102.5062,107.5008,39850.0],["2010-07-12",107.58,110.7512,104.9639,108.2936,37870.0],["2010-07-13",111.2268,116.697,109.9584,114.715,51700.0],["2010-07-14",113.5259,117.569,111.0682,116.5384,43950.0],["2010-07-15",115.7456,117.7276,110.989,116.697,48430.0],["2010-07-16",114.7943,115.7457,111.2268,112.2575,38270.0],["2010-07-19",111.7024,114.715,109.2448,109.7998,34530.0],["2010-07-20",107.1836,114.2394,102.9819,114.0015,39220.0],["2010-07-21",114.7943,115.7457,110.6719,110.8304,46800.0],["2010-07-22",112.5745,119.9474,112.2574,118.996,72260.0],["2010-07-23",119.3925,124.3077,115.0322,123.5149,66310.0],["2010-07-26",123.7527,127.4788,122.9599,127.3202,66930.0],["2010-07-27",128.4301,128.4301,118.2033,119.7095,73090.0],["2010-07-28",119.7095,120.5023,115.3493,118.6789,42790.0],["2010-07-29",118.679,121.1366,116.5385,117.1727,35470.0],["2010-07-30",116.5385,117.9655,114.6358,116.3799,60060.0],["2010-08-02",119.3131,123.6734,119.1546,119.9474,51610.0],["2010-08-03",120.5023,124.3077,118.8375,120.1852,35430.0],["2010-08-04",121.6122,122.7221,119.4717,120.5816,33040.0],["2010-08-05",120.5816,123.5149,118.996,120.5816,24000.0],["2010-08-06",118.9168,122.405,116.2213,118.0447,49230.0],["2010-08-09",123.1185,125.6554,120.8987,124.5455,74810.0],["2010-08-10",124.0698,134.0588,123.1185,129.6985,189350.0],["2010-08-11",126.2896,126.8445,120.1852,120.8987,63070.0],["2010-08-12",119.551,121.7708,116.7762,119.0753,52710.0],["2010-08-13",119.6303,123.2771,117.7276,119.3924,50100.0],["2010-08-16",118.9168,121.3744,114.9529,119.2339,47890.0],["2010-08-17",122.3257,123.832,118.6789,122.405,53470.0],["2010-08-18",122.405,123.6735,119.551,123.0392,48250.0],["2010-08-19",122.6428,123.3563,118.0447,118.3618,38080.0],["2010-08-20",117.8861,117.8861,112.9709,115.5078,40300.0],["2010-08-23",116.3006,120.8987,115.7457,116.0628,46090.0],["2010-08-24",113.843,115.9835,110.5926,111.6232,46490.0],["2010-08-25",111.2268,113.7637,105.9152,112.8917,44470.0],["2010-08-26",113.2881,116.2213,109.9584,110.8304,47550.0],["2010-08-27",111.7818,115.1114,108.8485,114.1601,44260.0],["2010-08-30",113.6844,115.6664,111.1475,111.1475,18010.0],["2010-08-31",110.6719,113.7637,110.1169,111.3061,33190.0],["2010-09-01",114.0016,118.6789,113.6052,118.5997,47240.0],["2010-09-02",118.0447,121.1365,116.0628,120.5023,49490.0],["2010-09-03",122.405,124.4662,119.8681,122.7221,41480.0],["2010-09-07",121.6915,122.4843,117.8069,119.9474,38340.0],["2010-09-08",120.7402,121.9293,118.4411,120.5023,31340.0],["2010-09-09",122.4843,123.6734,119.7095,121.85,39910.0],["2010-09-10",122.2464,123.277,119.3924,119.7888,103710.0],["2010-09-13",120.8987,122.5635,120.2645,120.6609,43820.0],["2010-09-14",120.4231,121.2158,118.0447,118.9168,34670.0],["2010-09-15",118.2826,119.0753,117.0141,118.5997,22120.0],["2010-09-16",117.0934,121.1366,117.0934,119.7095,34920.0],["2010-09-17",120.8987,121.5329,118.9168,119.3924,60400.0],["2010-09-20",118.996,123.5149,118.9168,122.9599,58950.0],["2010-09-21",123.2771,126.8446,123.2771,124.7833,51930.0],["2010-09-22",124.6248,127.4788,123.4356,125.8139,34050.0],["2010-09-23",124.7041,126.4482,123.0392,126.2103,34360.0],["2010-09-24",126.5274,132.7904,126.2103,131.2841,72490.0],["2010-09-27",131.3634,132.3147,127.6373,129.6985,33010.0],["2010-09-28",128.985,130.0156,124.5455,129.54,37830.0],["2010-09-29",128.7472,134.376,128.7472,133.1868,36140.0],["2010-09-30",133.4246,135.6444,131.6012,134.2967,43770.0],["2010-10-01",135.248,142.7001,135.248,142.4623,84800.0],["2010-10-04",142.383,143.7307,134.6138,139.4497,50660.0],["2010-10-05",142.6208,146.1883,141.8281,144.1271,73410.0],["2010-10-06",144.7613,148.4874,141.5109,144.2064,57680.0],["2010-10-07",145.9505,146.5847,141.2731,142.383,38510.0],["2010-10-08",142.4623,149.7558,141.9866,148.0117,51890.0],["2010-10-11",150.7072,154.5918,150.5486,151.8171,42750.0],["2010-10-12",154.0369,154.5918,146.9811,148.2496,57720.0],["2010-10-13",149.9937,150.6279,147.6946,148.4874,45780.0],["2010-10-14",149.7559,149.7559,147.0604,148.646,25650.0],["2010-10-15",150.6279,151.2622,145.4749,146.0298,50330.0],["2010-10-18",146.3469,146.5848,140.6389,144.0479,55730.0],["2010-10-19",143.8893,147.1397,139.2912,140.8767,52970.0],["2010-10-20",140.4011,145.4749,139.6876,140.4011,37140.0],["2010-10-21",141.7488,143.4929,135.3273,138.0227,45120.0],["2010-10-22",138.4191,151.3414,136.4372,149.7559,129380.0],["2010-10-25",151.9756,154.8296,151.4999,153.0062,75480.0],["2010-10-26",152.372,154.6711,151.1036,152.6892,38380.0],["2010-10-27",151.4207,153.6404,148.4874,153.0062,25220.0],["2010-10-28",153.8783,155.8603,151.7378,152.372,35590.0],["2010-10-29",151.1036,157.1287,147.4568,156.0188,45210.0],["2010-11-01",157.7629,158.3971,146.9019,150.3901,50160.0],["2010-11-02",152.5306,154.5918,149.7559,151.7378,30970.0],["2010-11-03",152.5306,153.5612,149.518,153.5612,44350.0],["2010-11-04",156.4945,160.2998,156.4152,160.2205,73720.0],["2010-11-05",160.4584,164.343,158.8728,163.7088,75580.0],["2010-11-08",169.8924,174.2527,165.5322,166.2457,59710.0],["2010-11-09",168.7825,169.3375,157.8422,158.9521,66800.0],["2010-11-10",159.1107,161.2512,158.1593,161.0926,42820.0],["2010-11-11",159.2692,161.7268,158.7143,161.0926,36230.0],["2010-11-12",160.4584,161.0926,151.5,154.5918,52850.0],["2010-11-15",155.8603,157.208,151.4207,152.372,49390.0],["2010-11-16",151.0243,151.2621,145.4748,148.0117,63620.0],["2010-11-17",146.664,153.4026,142.7001,153.244,163280.0],["2010-11-18",154.5918,166.4835,154.354,164.7394,122320.0],["2010-11-19",163.7087,175.1247,159.8241,174.9662,530730.0],["2010-11-22",174.0149,181.0706,171.9536,180.3571,123150.0],["2010-11-23",176.3139,179.6436,173.3807,175.9968,70420.0],["2010-11-24",176.5517,181.0706,176.5517,179.8814,61460.0],["2010-11-26",179.0094,180.4364,177.1067,179.9607,22470.0],["2010-11-29",179.0886,181.5462,176.8688,180.9913,54770.0],["2010-11-30",179.0094,184.0831,177.9787,181.1499,67860.0],["2010-12-01",186.1444,189.2362,183.5282,185.5101,107540.0],["2010-12-02",189.3155,189.5534,185.5102,188.0471,60350.0],["2010-12-03",187.0957,195.8163,186.303,193.7551,68320.0],["2010-12-06",194.3893,197.0847,192.0109,193.2794,60990.0],["2010-12-07",196.1334,197.5604,193.4379,194.1514,52260.0],["2010-12-08",192.9623,194.1515,183.2904,190.2668,87060.0],["2010-12-09",193.5172,196.2126,191.456,193.1208,66170.0],["2010-12-10",194.1514,199.3045,192.2488,197.9568,87960.0],["2010-12-13",200.0972,207.3115,198.2739,198.8288,69130.0],["2010-12-14",200.4144,202.4756,197.0847,198.0361,46390.0],["2010-12-15",197.0847,200.7315,196.2126,198.1946,79390.0],["2010-12-16",198.1946,199.5423,195.7369,198.1946,56810.0],["2010-12-17",197.4019,199.7009,194.2307,199.7009,161170.0],["2010-12-20",201.6828,213.0988,200.4144,211.1169,100200.0],["2010-12-21",212.3853,217.8555,211.1169,215.0015,52400.0],["2010-12-22",218.4105,218.4105,213.2574,216.1114,42590.0],["2010-12-23",218.0934,218.4105,213.0989,216.9835,30600.0],["2010-12-27",216.8249,216.8249,211.1169,215.715,23610.0],["2010-12-28",216.9042,217.2213,214.1294,215.0015,25790.0],["2010-12-29",214.0501,225.3869,214.0501,220.9473,34290.0],["2010-12-30",220.7095,224.5941,219.2825,219.5203,27830.0],["2010-12-31",219.9167,220.9474,214.0502,215.715,39070.0],["2011-01-03",218.6483,225.3869,214.0502,215.7943,61810.0],["2011-01-04",217.697,217.7763,206.7566,209.4521,86640.0],["2011-01-05",208.1043,217.5384,206.1224,216.8249,41030.0],["2011-01-06",218.0933,219.7582,212.0682,214.1295,38570.0],["2011-01-07",215.6358,216.0321,209.8485,212.2268,36830.0],["2011-01-10",211.434,218.0934,208.9764,217.3799,46080.0],["2011-01-11",222.6122,224.1977,219.5996,221.8987,39280.0],["2011-01-12",224.7527,225.3869,218.0141,219.4411,37560.0],["2011-01-13",221.1059,223.0085,219.5996,222.6914,113110.0],["2011-01-14",221.9779,223.4049,220.7095,221.8194,57260.0],["2011-01-18",223.1671,227.5274,220.7888,221.978,45030.0],["2011-01-19",221.9779,221.9779,217.5384,217.9348,67830.0],["2011-01-20",216.1907,216.1907,204.4575,209.0556,83830.0],["2011-01-21",210.007,213.2574,199.1459,204.5368,109250.0],["2011-01-24",203.8234,204.6162,197.3226,198.591,112570.0],["2011-01-25",198.0361,198.0361,189.1569,191.6938,115620.0],["2011-01-26",192.2488,202.0792,186.3029,200.4937,234960.0],["2011-01-27",203.1891,208.0251,199.4631,201.8414,112410.0],["2011-01-28",202.0792,212.7817,198.8288,207.9458,138480.0],["2011-01-31",210.562,219.996,208.9764,218.569,100980.0],["2011-02-01",220.5509,222.9293,218.1726,221.3437,65520.0],["2011-02-02",220.868,222.3743,217.2212,218.7275,53050.0],["2011-02-03",221.0266,221.0266,215.3186,217.4591,43300.0],["2011-02-04",218.7276,219.5996,211.1169,212.1475,65950.0],["2011-02-07",214.0502,218.1726,212.0682,213.2574,40600.0],["2011-02-08",214.2087,219.2825,210.4827,215.2393,57780.0],["2011-02-09",214.7637,219.0447,211.7511,212.861,46340.0],["2011-02-10",211.8304,216.8249,209.3728,216.2699,42200.0],["2011-02-11",217.0627,227.5274,215.2394,226.9725,112220.0],["2011-02-14",228.8752,239.102,228.8752,237.0408,118820.0],["2011-02-15",238.7056,240.2119,223.5635,226.4175,115240.0],["2011-02-16",228.3995,229.2715,215.8736,223.9599,148450.0],["2011-02-17",225.2283,225.2283,217.9348,220.9473,138440.0],["2011-02-18",220.9474,222.7708,218.9655,220.7888,87660.0],["2011-02-22",227.5274,232.2048,216.6663,217.6177,144740.0],["2011-02-23",217.3006,226.7347,216.0322,224.5149,131000.0],["2011-02-24",232.8391,244.0172,231.1742,234.1075,329160.0],["2011-02-25",235.3759,251.7864,235.0588,251.3107,1208380.0],["2011-02-28",258.2872,260.6656,249.7252,251.8657,194280.0],["2011-03-01",254.4819,254.4819,246.237,254.0855,222790.0],["2011-03-02",252.8964,256.3053,244.4929,254.4819,164480.0],["2011-03-03",254.7197,260.1106,249.0117,258.0494,144830.0],["2011-03-04",261.6169,262.3304,255.2747,259.1593,140370.0],["2011-03-07",267.4041,269.3861,251.4693,257.2566,138610.0],["2011-03-08",256.8603,257.9702,239.8948,245.9992,147250.0],["2011-03-09",246.0784,247.9018,237.4371,238.8641,138860.0],["2011-03-10",233.7904,233.8696,221.978,223.3257,226540.0],["2011-03-11",221.1852,235.4552,216.0322,233.7111,122740.0],["2011-03-14",232.3634,236.803,224.5942,233.6319,107230.0],["2011-03-15",223.8013,233.394,220.0753,230.54,103830.0],["2011-03-16",230.8571,233.8696,220.551,222.4536,201130.0],["2011-03-17",227.3688,239.974,226.0211,234.5038,132580.0],["2011-03-18",241.7181,241.7181,223.9599,223.9599,284010.0],["2011-03-21",226.1004,233.8696,220.3924,233.394,247940.0],["2011-03-22",233.3939,235.2174,224.277,226.576,531900.0],["2011-03-23",222.3743,222.3743,202.6342,205.8053,997940.0],["2011-03-24",198.9874,215.5565,192.4866,208.2629,515860.0],["2011-03-25",207.7079,218.8068,203.3476,216.4285,293810.0],["2011-03-28",220.0753,221.1852,206.598,207.7079,257290.0],["2011-03-29",206.6774,215.2393,202.2378,213.3367,220850.0],["2011-03-30",215.2394,217.6177,208.1836,217.2213,190380.0],["2011-03-31",217.6177,219.996,209.2935,211.6718,156750.0],["2011-04-01",213.6538,216.0322,205.3297,206.1224,174530.0],["2011-04-04",203.5063,203.7441,196.2127,202.0792,291980.0],["2011-04-05",199.7802,203.6648,199.7802,203.2684,161740.0],["2011-04-06",204.1405,205.8053,190.1876,191.5353,330540.0],["2011-04-07",192.0902,202.1585,190.029,202.0,266270.0],["2011-04-08",205.6467,209.6106,204.299,205.4882,206140.0],["2011-04-11",207.7872,209.2935,191.7731,194.31,153930.0],["2011-04-12",190.4254,190.584,183.5282,186.6201,208410.0],["2011-04-13",189.7912,194.7857,186.6994,193.3587,242110.0],["2011-04-14",192.4074,192.4074,185.1931,188.0471,194020.0],["2011-04-15",188.2056,191.0596,184.8759,185.193,211440.0],["2011-04-18",181.6256,181.8634,172.6672,175.2041,361370.0],["2011-04-19",176.2347,185.4309,174.8077,182.894,229600.0],["2011-04-20",187.5714,190.1083,182.2598,187.8092,292340.0],["2011-04-21",187.4921,190.7425,182.7355,189.8705,129350.0],["2011-04-25",190.4254,200.573,185.748,197.0847,370760.0],["2011-04-26",197.3225,204.6161,194.7064,201.6828,330000.0],["2011-04-27",202.3963,202.5549,192.2487,195.2613,284840.0],["2011-04-28",197.2433,199.0667,182.8147,187.0957,313200.0],["2011-04-29",188.7605,190.029,184.7966,188.3642,197980.0],["2011-05-02",189.7911,190.1875,184.7966,186.3029,233120.0],["2011-05-03",185.6687,185.9858,168.624,176.3932,201220.0],["2011-05-04",174.332,174.332,162.2818,163.7088,369890.0],["2011-05-05",159.7448,164.0258,151.7378,156.9701,480000.0],["2011-05-06",158.7935,168.7825,157.4458,161.6475,276320.0],["2011-05-09",162.7574,170.6059,162.0439,169.0204,375880.0],["2011-05-10",173.1428,176.9481,154.6711,169.496,877120.0],["2011-05-11",168.7825,169.4167,157.6836,164.2637,462050.0],["2011-05-12",161.5682,166.5627,158.5557,160.0619,372350.0],["2011-05-13",160.3791,164.343,158.2386,159.0314,260830.0],["2011-05-16",157.0494,162.6781,154.1161,154.5125,208240.0],["2011-05-17",153.5612,153.9576,146.7433,147.0604,302410.0],["2011-05-18",147.9325,164.2637,146.664,164.2637,312700.0],["2011-05-19",166.0871,166.9591,159.7448,160.8547,162780.0],["2011-05-20",159.7449,166.7213,155.781,164.343,164930.0],["2011-05-23",159.3485,159.3485,153.4026,155.0675,190000.0],["2011-05-24",157.9215,161.0133,154.8296,158.1593,205830.0],["2011-05-25",158.0007,158.7142,150.6279,155.5431,391350.0],["2011-05-26",155.226,163.8673,154.9882,159.1107,224910.0],["2011-05-27",161.0926,165.2943,158.0008,160.7755,149660.0],["2011-05-31",163.3917,165.6114,156.5738,159.3485,206200.0],["2011-06-01",160.1412,160.1412,147.7739,149.3595,257810.0],["2011-06-02",150.7865,152.2135,145.3163,147.3775,170360.0],["2011-06-03",143.0965,147.6153,138.102,139.1326,275260.0],["2011-06-06",141.1146,141.5902,133.3453,135.0102,193080.0],["2011-06-07",133.7417,141.1145,131.839,138.4191,214450.0],["2011-06-08",142.8587,152.2927,140.7182,141.4317,343940.0],["2011-06-09",144.4443,148.646,142.2245,148.646,181290.0],["2011-06-10",147.9325,152.927,144.0478,149.2009,242890.0],["2011-06-13",149.3594,151.1035,140.7974,146.5847,180450.0],["2011-06-14",148.091,150.945,146.2676,149.9937,116540.0],["2011-06-15",149.2802,161.4097,147.6154,152.2928,435420.0],["2011-06-16",153.6405,153.8783,141.6695,144.9992,253440.0],["2011-06-17",145.1577,147.8532,141.1938,143.2551,212630.0],["2011-06-20",141.6695,143.81,136.675,139.6876,189240.0],["2011-06-21",141.0353,144.9199,140.401,144.2064,147160.0],["2011-06-22",143.4136,146.8226,142.7794,144.4443,150500.0],["2011-06-23",141.8281,151.4207,134.2967,150.6279,342700.0],["2011-06-24",150.7864,154.1161,149.2802,153.0062,243610.0],["2011-06-27",151.9756,159.9827,147.8532,158.9521,125450.0],["2011-06-28",158.7935,174.4113,158.7935,170.6852,222260.0],["2011-06-29",172.2707,180.1985,169.4167,176.7896,198410.0],["2011-06-30",179.7229,185.0345,172.4293,175.6004,185720.0],["2011-07-01",174.2527,179.8021,171.3987,174.2527,207080.0],["2011-07-05",173.6185,178.0581,172.9843,177.186,129750.0],["2011-07-06",176.631,184.6381,175.0455,182.0219,142110.0],["2011-07-07",184.321,192.8037,183.9246,188.6813,161940.0],["2011-07-08",184.6381,190.1875,183.3696,185.5894,95800.0],["2011-07-11",182.5768,182.7354,168.1483,170.2095,177840.0],["2011-07-12",168.7032,182.339,168.7032,175.1247,134610.0],["2011-07-13",177.5823,190.901,176.7896,180.9913,256880.0],["2011-07-14",183.766,188.5227,174.0941,174.7283,114440.0],["2011-07-15",180.5157,186.6993,178.3752,180.7535,146590.0],["2011-07-18",181.467,190.3461,176.2346,180.1192,149660.0],["2011-07-19",183.2111,197.0054,183.2111,193.2794,269290.0],["2011-07-20",195.2613,195.3406,188.602,194.3893,132820.0],["2011-07-21",198.2739,198.2739,193.3587,194.2307,82950.0],["2011-07-22",192.8037,195.3406,190.7425,193.5965,69040.0],["2011-07-25",188.4434,192.7244,185.5102,185.9065,99350.0],["2011-07-26",186.6201,188.6813,181.5463,184.5589,84880.0],["2011-07-27",181.7048,182.894,173.9356,179.6436,103740.0],["2011-07-28",179.0094,182.4183,173.6185,174.6491,80290.0],["2011-07-29",170.6852,176.8689,167.3555,175.5211,89290.0],["2011-08-01",182.4183,186.6201,171.8744,177.3446,80550.0],["2011-08-02",176.0761,179.8021,167.5141,167.5934,59590.0],["2011-08-03",167.9898,169.1789,153.6405,165.5322,124930.0],["2011-08-04",163.4709,163.4709,149.8351,152.0549,156760.0],["2011-08-05",154.5918,156.3359,138.7362,143.9685,214900.0],["2011-08-08",136.5957,138.5777,105.0432,105.0432,353950.0],["2011-08-09",124.6248,150.4694,115.5078,146.8226,517480.0],["2011-08-10",142.7001,153.6405,135.4065,141.1938,237350.0],["2011-08-11",146.5055,160.4584,142.8587,156.8116,222930.0],["2011-08-12",158.7143,162.3611,143.8893,148.646,194100.0],["2011-08-15",150.5486,157.208,149.9937,151.8171,163540.0],["2011-08-16",148.6459,148.8045,140.8767,143.7307,111650.0],["2011-08-17",146.109,152.9269,143.0965,151.1035,120320.0],["2011-08-18",142.7794,145.237,135.9615,143.2551,154190.0],["2011-08-19",135.8029,144.2064,135.8029,143.0172,115090.0],["2011-08-22",145.7127,146.664,137.0714,137.23,109020.0],["2011-08-23",138.7362,143.5722,134.1381,141.1146,140890.0],["2011-08-24",141.5903,146.664,138.102,143.81,112350.0],["2011-08-25",146.4262,147.6946,138.7362,141.3524,78020.0],["2011-08-26",139.3705,150.3901,136.1994,149.9144,94570.0],["2011-08-29",152.9269,160.1412,151.1035,159.5863,88120.0],["2011-08-30",157.8422,166.3249,153.2441,165.215,81880.0],["2011-08-31",167.4348,168.4654,159.0314,161.8853,91150.0],["2011-09-01",161.4097,163.2331,154.9882,156.0981,98500.0],["2011-09-02",153.5612,154.9882,146.664,149.518,67530.0],["2011-09-06",151.8963,152.2927,143.81,151.8963,76380.0],["2011-09-07",154.6711,163.0746,152.7684,161.0926,130190.0],["2011-09-08",155.7017,163.0745,155.6224,158.3971,58750.0],["2011-09-09",154.1954,160.3791,150.6279,156.4945,90960.0],["2011-09-12",153.0063,159.507,151.4207,159.1107,102070.0],["2011-09-13",160.1412,170.7645,156.0981,166.4835,163880.0],["2011-09-14",169.3375,172.2708,163.7088,169.8924,75450.0],["2011-09-15",168.7032,180.6742,168.6239,177.6616,159530.0],["2011-09-16",179.3265,181.8634,174.4113,181.7841,235880.0],["2011-09-19",178.3751,179.6436,171.2401,174.6491,101970.0],["2011-09-20",174.8077,179.485,167.9898,167.9898,79920.0],["2011-09-21",178.5337,191.0596,171.3194,171.7951,247210.0],["2011-09-22",166.3249,166.3249,151.1036,159.4277,155910.0],["2011-09-23",161.4097,166.4834,154.3539,156.653,92320.0],["2011-09-26",161.4097,164.8979,153.8783,164.343,87730.0],["2011-09-27",168.4654,178.2959,166.9592,170.051,84510.0],["2011-09-28",170.7645,172.8257,154.5918,155.7017,94590.0],["2011-09-29",162.361,163.7087,152.6098,157.5251,74940.0],["2011-09-30",152.7684,158.2386,149.6766,153.7197,86940.0],["2011-10-03",149.9937,155.5431,139.9254,141.5902,142160.0],["2011-10-04",138.8948,166.0871,130.8084,164.5808,208100.0],["2011-10-05",160.6169,162.2817,153.0062,156.2566,123880.0],["2011-10-06",153.5612,154.5918,146.8226,151.8963,161010.0],["2011-10-07",154.4332,154.4332,144.2857,148.963,151310.0],["2011-10-10",153.1648,163.3124,152.6099,159.3485,94200.0],["2011-10-11",155.8602,161.8854,154.7503,159.2692,82850.0],["2011-10-12",164.0259,164.5808,154.8296,155.8603,108870.0],["2011-10-13",154.5918,156.1773,150.3108,155.3053,68980.0],["2011-10-14",156.4152,166.2456,156.4152,165.4529,75140.0],["2011-10-17",166.5627,171.2401,165.0565,166.1664,133490.0],["2011-10-18",168.0691,175.6797,161.2512,173.6978,124440.0],["2011-10-19",172.6672,178.2166,168.3069,169.7339,77720.0],["2011-10-20",169.7339,172.8257,163.6294,169.3375,62440.0],["2011-10-21",173.2221,178.2959,170.4474,174.332,96270.0],["2011-10-24",173.4599,178.3752,173.4599,177.9788,114830.0],["2011-10-25",177.8995,179.7229,168.4654,169.0204,94070.0],["2011-10-26",171.5572,176.8688,165.77,176.631,94580.0],["2011-10-27",180.04,198.1946,179.0094,197.4811,233050.0],["2011-10-28",194.7856,201.5243,191.7731,195.2613,85270.0],["2011-10-31",186.5408,195.4199,185.5102,191.6145,76570.0],["2011-11-01",181.2292,185.748,175.204,180.5157,121920.0],["2011-11-02",184.321,190.9803,180.5949,187.6506,86640.0],["2011-11-03",195.1028,204.1404,184.7174,203.1891,159330.0],["2011-11-04",197.5604,212.0682,197.5604,211.5133,139260.0],["2011-11-07",210.0863,215.4772,207.708,213.6538,159370.0],["2011-11-08",217.3799,219.5996,212.1475,212.7817,225060.0],["2011-11-09",206.0431,206.0431,178.058,179.2472,321470.0],["2011-11-10",184.5588,186.1444,169.3375,177.5031,216900.0],["2011-11-11",180.04,186.9372,178.6923,186.9372,189720.0],["2011-11-14",188.2056,193.755,181.2291,183.766,95200.0],["2011-11-15",182.022,188.1263,180.1986,184.8759,77980.0],["2011-11-16",182.6562,198.9081,182.3391,188.1263,180040.0],["2011-11-17",188.1263,191.3767,178.7715,181.1499,115100.0],["2011-11-18",184.4795,185.3516,179.0886,180.2778,76740.0],["2011-11-21",177.9788,182.9733,171.2402,180.9121,123530.0],["2011-11-22",181.9426,184.7173,176.2346,179.8814,75760.0],["2011-11-23",176.3932,176.7896,166.8006,168.1483,109950.0],["2011-11-25",166.4835,170.4473,161.9646,162.8367,33760.0],["2011-11-28",176.3932,176.3932,170.4474,175.9968,85450.0],["2011-11-29",177.9787,182.9732,173.6185,181.5462,95730.0],["2011-11-30",190.901,194.8649,187.6506,194.1514,110450.0],["2011-12-01",193.4379,201.0486,191.0596,195.3406,142590.0],["2011-12-02",205.4882,205.4882,191.8524,192.3281,142430.0],["2011-12-05",197.7189,203.5062,195.1821,200.573,135250.0],["2011-12-06",200.8108,208.1043,195.8955,204.8539,114180.0],["2011-12-07",201.1279,207.7872,198.3532,202.7135,89690.0],["2011-12-08",201.5243,202.7134,190.8218,192.0902,72910.0],["2011-12-09",191.6145,199.7009,190.2668,197.8775,71620.0],["2011-12-12",192.7244,193.5172,183.1318,190.1083,107590.0],["2011-12-13",192.883,197.4811,184.8759,187.7299,107950.0],["2011-12-14",184.4003,186.1444,171.6365,172.35,129200.0],["2011-12-15",176.9482,180.3571,172.4293,176.3932,97300.0],["2011-12-16",178.7715,180.6742,174.9662,179.0886,110540.0],["2011-12-19",180.4364,182.894,170.8438,171.7951,65400.0],["2011-12-20",177.0274,190.1083,176.2347,186.8579,120490.0],["2011-12-21",185.1931,191.3767,182.1012,189.9497,58820.0],["2011-12-22",190.8218,193.9929,188.9191,191.5353,49630.0],["2011-12-23",191.6938,193.0416,189.6326,191.456,27640.0],["2011-12-27",186.7786,195.4199,184.8759,193.1208,38480.0],["2011-12-28",188.9191,192.7244,183.766,185.4309,51160.0],["2011-12-29",188.9191,190.9803,184.7174,188.4434,57270.0],["2011-12-30",190.1875,192.0902,187.175,190.1083,43780.0],["2012-01-03",194.3893,201.2864,194.2307,197.3225,201990.0],["2012-01-04",199.7009,204.6161,195.4199,203.9026,77410.0],["2012-01-05",199.8595,201.7621,192.4074,199.6216,128430.0],["2012-01-06",202.0792,202.0792,192.0109,192.0109,92800.0],["2012-01-09",194.0721,199.5423,190.6632,194.3893,75170.0],["2012-01-10",199.4631,202.7927,197.7189,201.1279,83130.0],["2012-01-11",195.2613,202.872,195.2613,200.3351,73100.0],["2012-01-12",200.018,204.3783,194.3893,195.1028,87970.0],["2012-01-13",194.0722,194.5478,190.2668,194.31,62800.0],["2012-01-17",197.7189,202.0792,195.9748,200.018,60670.0],["2012-01-18",200.3352,206.9945,199.8595,206.1224,120840.0],["2012-01-19",206.5981,211.2755,206.0431,210.7205,115030.0],["2012-01-20",209.8485,210.007,194.31,198.5117,162560.0],["2012-01-23",198.1946,206.9152,198.1946,206.0431,87460.0],["2012-01-24",204.4576,209.3728,202.5549,208.7386,93920.0],["2012-01-25",208.8971,217.8555,206.5188,214.6051,135470.0],["2012-01-26",216.4285,221.978,207.3908,207.7872,133760.0],["2012-01-27",206.1224,212.3853,204.5368,209.6106,106250.0],["2012-01-30",208.2629,208.2629,199.6216,200.3351,114800.0],["2012-01-31",203.2683,206.0431,194.6271,198.1946,103500.0],["2012-02-01",198.4324,200.0973,193.3586,196.0541,148600.0],["2012-02-02",197.0055,202.4756,195.1821,197.7982,65830.0],["2012-02-03",202.0792,203.744,199.7802,200.1765,97050.0],["2012-02-06",199.7009,203.9026,196.0541,203.0306,52080.0],["2012-02-07",199.6216,203.8233,197.4811,200.1765,78450.0],["2012-02-08",201.2864,201.3657,192.1695,193.0415,166070.0],["2012-02-09",194.7857,194.7857,182.7354,191.1389,181630.0],["2012-02-10",187.5714,187.5714,182.2597,183.0525,138270.0],["2012-02-13",186.2236,189.0776,183.1318,187.4128,116190.0],["2012-02-14",186.8579,188.5227,183.1318,188.2056,140140.0],["2012-02-15",190.2668,191.8523,185.1137,185.748,169620.0],["2012-02-16",185.6687,194.1514,183.5282,193.2794,121820.0],["2012-02-17",195.1028,195.9748,189.474,191.7731,79510.0],["2012-02-21",193.2001,194.8649,190.1083,191.3767,85410.0],["2012-02-22",190.9011,193.9929,188.4435,193.5965,94830.0],["2012-02-23",193.4379,198.1946,188.2849,196.6883,102700.0],["2012-02-24",197.7189,204.6161,196.2919,202.872,116670.0],["2012-02-27",201.2072,207.7873,198.1946,205.3297,145530.0],["2012-02-28",206.6773,206.6773,196.2919,199.2252,150340.0],["2012-02-29",203.2684,203.7441,180.7535,187.9678,297550.0],["2012-03-01",185.1138,192.4073,183.6868,186.0651,245860.0],["2012-03-02",185.5894,186.1444,179.8814,181.7841,170610.0],["2012-03-05",180.04,183.6075,178.3751,181.3084,114370.0],["2012-03-06",177.6616,178.93,173.6977,178.058,120420.0],["2012-03-07",178.3752,182.9733,176.2347,182.1805,100020.0],["2012-03-08",179.4057,184.8759,179.4057,183.3696,103050.0],["2012-03-09",175.2833,187.5714,175.2833,185.0345,128050.0],["2012-03-12",185.2723,185.2723,178.8508,180.7535,67240.0],["2012-03-13",181.9427,183.4489,178.9301,181.2292,102140.0],["2012-03-14",180.912,182.339,176.2347,177.0274,76720.0],["2012-03-15",176.8689,178.6923,173.0635,174.332,112180.0],["2012-03-16",180.1193,180.1193,173.6185,175.4419,133080.0],["2012-03-19",177.8995,178.2959,172.5086,175.3626,96380.0],["2012-03-20",179.8814,179.8814,174.6491,174.8869,190980.0],["2012-03-21",175.5211,175.9968,173.1428,174.2527,125640.0],["2012-03-22",172.0329,172.2707,167.4348,169.0996,96950.0],["2012-03-23",168.4654,172.35,167.5933,171.478,100460.0],["2012-03-26",174.5698,176.7103,171.3987,173.6978,82770.0],["2012-03-27",173.4599,174.4113,166.5628,168.1483,101870.0],["2012-03-28",166.7213,167.6726,158.8728,166.0078,160860.0],["2012-03-29",163.9465,166.9591,160.8547,165.3735,97560.0],["2012-03-30",167.5141,168.1483,162.361,164.4223,78760.0],["2012-04-02",164.1844,169.6546,161.489,166.8006,101770.0],["2012-04-03",166.0078,168.624,164.4222,167.5934,85100.0],["2012-04-04",164.5808,165.9286,160.5377,161.0926,110570.0],["2012-04-05",161.0133,163.7087,158.6349,160.0619,72420.0],["2012-04-09",162.4403,162.5989,157.208,160.2998,101150.0],["2012-04-10",160.6169,161.7268,153.9576,156.8116,139480.0],["2012-04-11",159.507,162.2025,156.4944,157.6836,104940.0],["2012-04-12",158.3179,164.0259,157.7629,162.4403,86040.0],["2012-04-13",162.8367,162.8367,157.7629,158.08,89230.0],["2012-04-16",158.8728,159.7449,148.4874,150.6279,225280.0],["2012-04-17",151.7378,156.2566,150.5486,155.3846,126200.0],["2012-04-18",154.4333,155.781,152.6099,153.799,80580.0],["2012-04-19",154.354,156.9701,152.7684,156.8908,165250.0],["2012-04-20",158.8728,160.2205,155.3846,156.8116,130910.0],["2012-04-23",154.2747,154.2747,149.6766,152.1342,154460.0],["2012-04-24",152.0549,154.5125,150.7072,152.0549,51370.0],["2012-04-25",154.1954,156.0188,151.4207,155.1467,74300.0],["2012-04-26",154.7503,158.5557,153.6404,156.0981,61980.0],["2012-04-27",156.4944,157.6836,152.6098,154.3539,66090.0],["2012-04-30",154.3539,155.7809,150.7072,154.3539,65390.0],["2012-05-01",154.8296,158.7142,152.6891,153.3233,117480.0],["2012-05-02",151.1036,153.5612,150.1522,152.8477,67690.0],["2012-05-03",153.2441,153.9576,149.9937,151.1828,128570.0],["2012-05-04",149.1216,151.5792,145.237,148.1703,92470.0],["2012-05-07",143.0965,151.3414,142.6208,148.8838,106740.0],["2012-05-08",146.7433,148.3288,142.4623,147.7739,122670.0],["2012-05-09",145.5542,149.0424,143.5722,146.4262,88830.0],["2012-05-10",147.4568,150.7864,146.4262,147.9324,58000.0],["2012-05-11",146.1883,150.7865,144.4442,147.3775,68510.0],["2012-05-14",145.3163,145.6334,142.383,142.938,96310.0],["2012-05-15",142.8587,144.9199,140.8767,141.9073,140390.0],["2012-05-16",142.4623,146.2676,139.6083,139.8461,83240.0],["2012-05-17",140.4011,142.3037,136.8336,136.9921,94060.0],["2012-05-18",137.0714,141.1145,135.4858,136.1993,86000.0],["2012-05-21",136.5165,140.1633,134.7724,138.2606,120110.0],["2012-05-22",140.2425,141.3524,133.5832,135.248,105980.0],["2012-05-23",133.6625,139.6083,131.1256,138.8948,103140.0],["2012-05-24",139.3705,140.3218,133.6625,136.3579,75010.0],["2012-05-25",134.8516,140.7182,134.8516,139.3704,110450.0],["2012-05-29",141.3524,147.7739,140.5596,145.9505,104960.0],["2012-05-30",142.1452,143.5722,139.6083,140.7182,54810.0],["2012-05-31",140.3218,143.8893,134.7723,142.1452,126040.0],["2012-06-01",137.7056,137.8642,131.8391,131.8391,141730.0],["2012-06-04",131.839,135.0102,128.9058,133.0282,135060.0],["2012-06-05",132.2354,137.4678,132.2354,136.8336,83250.0],["2012-06-06",138.7362,143.0172,137.8642,140.6389,85630.0],["2012-06-07",144.5235,145.8712,136.3579,136.8336,101780.0],["2012-06-08",136.8336,142.383,133.7417,137.1507,80630.0],["2012-06-11",139.7669,141.9866,132.5526,132.5526,68010.0],["2012-06-12",134.2967,135.803,130.8085,135.3273,58740.0],["2012-06-13",134.9309,137.4678,130.6499,131.6012,67540.0],["2012-06-14",132.3147,136.3579,130.1742,135.7237,79460.0],["2012-06-15",135.803,139.9254,133.4246,139.6083,118840.0],["2012-06-18",137.7849,137.9434,133.1075,133.821,107610.0],["2012-06-19",134.4552,137.23,134.1381,136.3579,99660.0],["2012-06-20",135.8822,136.7543,131.6012,132.9489,162250.0],["2012-06-21",132.5525,133.5831,124.7833,126.2896,183540.0],["2012-06-22",127.7166,129.2229,123.4356,126.7653,145550.0],["2012-06-25",124.2284,124.2284,118.9167,120.423,79640.0],["2012-06-26",121.2951,122.7221,118.4411,120.8194,109250.0],["2012-06-27",122.405,123.832,120.7401,121.6915,100080.0],["2012-06-28",120.3438,123.1978,118.5204,122.1672,99620.0],["2012-06-29",126.3689,127.6373,125.1004,126.3689,184700.0],["2012-07-02",124.9419,128.5094,124.7041,128.3508,82060.0],["2012-07-03",129.3022,135.7237,128.985,135.248,89120.0],["2012-07-05",134.6138,135.9615,132.0769,132.5526,51180.0],["2012-07-06",130.5706,131.2049,127.7166,129.2229,48170.0],["2012-07-09",128.9851,129.54,126.6067,126.9238,71480.0],["2012-07-10",127.6373,128.3508,119.7888,121.0573,82490.0],["2012-07-11",121.9293,125.9725,121.2951,122.9599,156030.0],["2012-07-12",121.4537,122.4843,118.9961,120.1852,128680.0],["2012-07-13",121.1365,121.2951,119.3924,120.8194,111560.0],["2012-07-16",120.1059,120.978,119.1546,119.7095,102350.0],["2012-07-17",120.8194,121.2951,116.3006,120.3438,87370.0],["2012-07-18",119.551,126.2896,119.3924,124.7833,77480.0],["2012-07-19",125.9725,130.3328,125.6554,129.2229,104160.0],["2012-07-20",127.7959,128.4301,124.3077,126.8446,83880.0],["2012-07-23",123.4356,123.832,118.9168,120.1852,82180.0],["2012-07-24",120.2645,120.8195,117.8069,118.5204,127100.0],["2012-07-25",119.2339,120.5023,114.9529,117.5691,96210.0],["2012-07-26",120.1852,120.8194,114.1601,116.8556,121170.0],["2012-07-27",117.7276,121.5329,115.1114,120.8987,115270.0],["2012-07-30",120.5817,124.0699,120.2645,123.5149,67320.0],["2012-07-31",123.7527,126.2103,123.2771,124.9419,84930.0],["2012-08-01",125.3383,128.7472,123.0392,125.6554,118490.0],["2012-08-02",123.7527,127.558,118.2825,120.6609,87030.0],["2012-08-03",123.6734,126.686,121.0573,121.85,90300.0],["2012-08-06",122.405,125.4175,121.9293,124.704,65030.0],["2012-08-07",125.9725,134.9309,125.9725,132.9489,137550.0],["2012-08-08",132.5526,133.9796,130.0157,130.8084,81540.0],["2012-08-09",134.8516,137.5471,131.2841,131.4427,107510.0],["2012-08-10",133.9795,135.1687,131.1255,133.0282,76390.0],["2012-08-13",133.3453,135.5651,131.6012,132.1562,65420.0],["2012-08-14",133.7417,137.6263,132.0769,136.1993,92610.0],["2012-08-15",135.8822,139.6876,135.8822,138.7362,65130.0],["2012-08-16",139.1326,142.6208,137.9435,140.4011,64750.0],["2012-08-17",140.084,141.2731,138.1813,139.7668,44520.0],["2012-08-20",139.9254,141.1146,138.3399,138.8155,39080.0],["2012-08-21",139.4497,141.1938,134.3759,134.4552,86740.0],["2012-08-22",133.7417,135.6444,132.7111,135.0895,33290.0],["2012-08-23",134.2174,134.693,130.0949,130.4913,87750.0],["2012-08-24",131.4427,134.3759,130.8084,131.8391,95190.0],["2012-08-27",132.2355,133.7418,130.6499,131.1256,54910.0],["2012-08-28",131.2048,134.7723,131.2048,134.4552,53170.0],["2012-08-29",134.9309,135.4066,132.2355,132.4733,28580.0],["2012-08-30",131.7598,132.0769,129.4607,129.4607,70530.0],["2012-08-31",131.4427,131.6012,128.2715,129.54,52760.0],["2012-09-04",129.1436,135.4066,127.7166,133.3454,86700.0],["2012-09-05",132.7904,134.9309,131.9976,132.7111,65910.0],["2012-09-06",134.6138,138.5777,134.0588,136.4372,65040.0],["2012-09-07",137.9435,148.0118,136.5165,146.1091,101750.0],["2012-09-10",146.3469,151.6586,146.3469,147.8532,84010.0],["2012-09-11",149.2802,151.2621,147.6153,148.8838,63480.0],["2012-09-12",150.5486,150.5486,145.9505,146.8226,64510.0],["2012-09-13",147.0604,150.2315,145.6334,150.2315,152400.0],["2012-09-14",151.8963,156.1773,151.5,153.7197,116560.0],["2012-09-17",152.0549,154.7504,149.9144,150.8658,42370.0],["2012-09-18",150.945,152.2927,145.7919,147.2189,76250.0],["2012-09-19",146.9811,147.0604,137.6263,141.9866,185620.0],["2012-09-20",139.7669,142.938,139.6876,141.2731,69480.0],["2012-09-21",142.1452,143.1758,139.6876,141.0353,166200.0],["2012-09-24",139.4497,140.5596,137.5471,138.7362,45770.0],["2012-09-25",139.529,141.3524,136.1201,136.4372,69760.0],["2012-09-26",135.0101,135.8029,130.8084,131.6805,81490.0],["2012-09-27",132.8696,137.2299,131.5219,134.1381,75770.0],["2012-09-28",133.3453,137.3885,132.4733,134.6931,68460.0],["2012-10-01",131.7597,135.1687,129.6192,130.3327,173180.0],["2012-10-02",130.5706,133.6625,128.4301,129.3814,79940.0],["2012-10-03",129.8571,130.1743,126.5275,127.241,88010.0],["2012-10-04",127.558,130.0157,127.3995,129.1436,41600.0],["2012-10-05",130.2535,132.0769,128.668,129.2229,59990.0],["2012-10-08",128.4301,134.6138,128.3508,131.9976,84540.0],["2012-10-09",132.4733,136.9921,132.4733,136.2786,91130.0],["2012-10-10",136.3579,138.5777,134.376,135.0895,86320.0],["2012-10-11",136.3579,139.1326,135.9615,138.0227,68520.0],["2012-10-12",137.2299,139.4497,134.5345,136.1993,81490.0],["2012-10-15",136.5957,137.5471,133.4246,135.9615,34590.0],["2012-10-16",137.3092,140.7975,136.0408,140.7975,42510.0],["2012-10-17",140.5596,141.7488,136.1994,137.6264,145770.0],["2012-10-18",135.5651,136.7542,127.0031,132.7111,314960.0],["2012-10-19",130.6499,131.8391,126.6067,128.5094,112740.0],["2012-10-22",129.3814,131.2048,123.1978,123.9905,89080.0],["2012-10-23",121.1366,124.3077,119.4717,122.7221,90580.0],["2012-10-24",123.5942,123.7527,118.9168,119.4717,72220.0],["2012-10-25",120.5023,122.0879,118.6789,121.4537,66570.0],["2012-10-26",121.7708,122.8807,120.0267,120.7402,40800.0],["2012-10-31",120.978,123.5942,117.7276,120.1852,59390.0],["2012-11-01",120.423,124.3077,118.9168,123.6734,156920.0],["2012-11-02",124.2284,124.2284,121.3744,121.7708,55600.0],["2012-11-05",121.6915,125.1797,121.1365,124.4662,55860.0],["2012-11-06",125.8139,126.8446,122.8807,126.0518,47920.0],["2012-11-07",123.5942,123.5942,118.124,119.3132,79530.0],["2012-11-08",120.5023,122.3257,114.9528,115.6663,96300.0],["2012-11-09",114.9529,118.5204,113.1295,115.1907,72250.0],["2012-11-12",115.4286,115.7457,111.6232,112.2575,80490.0],["2012-11-13",110.989,115.0321,110.989,114.0015,61050.0],["2012-11-14",113.0502,113.4466,109.007,110.7511,142460.0],["2012-11-15",109.9584,112.4953,108.8485,111.7818,83550.0],["2012-11-16",112.416,115.3493,110.5926,114.9529,95670.0],["2012-11-19",117.0141,120.2645,116.7763,118.5997,79380.0],["2012-11-20",117.8069,118.6789,115.9042,117.5691,73740.0],["2012-11-21",117.8069,119.3132,116.3006,117.7276,60550.0],["2012-11-23",118.124,120.6609,117.7276,119.2339,18770.0],["2012-11-26",118.3618,120.2645,117.4105,118.996,40160.0],["2012-11-27",118.3618,120.978,117.1727,117.2519,65570.0],["2012-11-28",116.0628,119.9474,115.5871,119.9474,67150.0],["2012-11-29",121.5329,123.9905,120.6609,123.1185,74570.0],["2012-11-30",122.9599,126.0518,122.7221,124.4662,66820.0],["2012-12-03",124.4662,126.7652,124.4662,124.8626,72480.0],["2012-12-04",124.5455,128.2715,124.5455,125.7346,60750.0],["2012-12-05",125.9725,129.6193,125.5761,128.113,80120.0],["2012-12-06",127.6373,129.1436,125.3383,128.4301,65620.0],["2012-12-07",128.985,131.6805,127.7166,130.412,66560.0],["2012-12-10",130.0157,133.1075,129.3022,130.8084,110810.0],["2012-12-11",131.6012,133.821,130.8084,131.7598,61460.0],["2012-12-12",132.7111,133.1075,130.6499,131.6012,61270.0],["2012-12-13",131.6805,131.6805,128.113,128.113,56460.0],["2012-12-14",128.5887,130.5706,127.3995,128.7472,50410.0],["2012-12-17",130.095,130.3328,127.9544,129.7778,69610.0],["2012-12-18",130.0157,134.6138,129.6193,134.2967,43720.0],["2012-12-19",134.3759,135.4858,131.6805,133.9796,46970.0],["2012-12-20",134.6931,135.4859,132.0769,135.4066,47690.0],["2012-12-21",133.1868,136.675,130.967,136.1993,163050.0],["2012-12-24",132.394,134.7723,132.394,134.6138,27900.0],["2012-12-26",134.6931,136.1201,133.1075,133.5832,40640.0],["2012-12-27",133.9795,134.0588,126.9238,129.54,78800.0],["2012-12-28",128.113,130.3328,127.4788,128.5094,44720.0],["2012-12-31",127.7166,133.821,127.7166,133.3454,65500.0],["2013-01-02",136.1201,137.8642,132.394,135.4066,83030.0],["2013-01-03",136.12,138.1813,133.1075,134.3759,50940.0],["2013-01-04",135.8822,136.9921,134.3759,136.2786,34310.0],["2013-01-07",135.0895,136.1993,134.6138,135.5651,55100.0],["2013-01-08",135.5651,136.675,134.8516,135.3273,50860.0],["2013-01-09",136.1993,137.5471,135.3273,136.8336,37340.0],["2013-01-10",137.8642,138.3398,135.3273,136.7543,47230.0],["2013-01-11",137.23,137.23,133.1075,135.3273,66230.0],["2013-01-14",134.7723,136.7543,133.1868,134.7723,44520.0],["2013-01-15",134.6137,136.2786,133.9002,136.0407,39480.0],["2013-01-16",136.1201,137.1507,134.376,136.7543,34220.0],["2013-01-17",137.6263,138.5777,136.0408,137.1507,38470.0],["2013-01-18",137.7849,138.4191,136.12,138.4191,45430.0],["2013-01-22",138.0227,138.3398,135.4858,138.3398,60210.0],["2013-01-23",137.6263,139.1326,135.3273,136.9921,45930.0],["2013-01-24",137.5471,138.7362,135.3273,136.9128,33350.0],["2013-01-25",137.23,137.9435,135.248,137.23,29950.0],["2013-01-28",136.7543,137.9434,135.9615,136.8336,41120.0],["2013-01-29",136.3579,137.7849,134.8516,135.8822,70010.0],["2013-01-30",136.2786,138.2605,134.2967,134.8516,101330.0],["2013-01-31",132.3147,132.7111,128.5887,131.1256,79670.0],["2013-02-01",131.6805,131.9183,129.2229,129.54,49710.0],["2013-02-04",128.5886,129.6985,125.4968,126.2896,71130.0],["2013-02-05",127.8752,128.7472,127.3202,128.2715,76070.0],["2013-02-06",127.2409,129.8571,126.4481,129.6193,54950.0],["2013-02-07",129.54,130.0157,127.1617,127.4788,38900.0],["2013-02-08",127.558,129.0643,126.8445,128.5094,38220.0],["2013-02-11",128.6679,128.7472,126.0518,126.6067,34300.0],["2013-02-12",122.0879,122.405,113.6844,120.7402,310420.0],["2013-02-13",122.1671,122.1671,117.2519,119.0753,83100.0],["2013-02-14",118.3618,120.8987,117.8069,118.2033,63190.0],["2013-02-15",119.3924,119.3924,113.288,113.4466,103080.0],["2013-02-19",114.6358,117.0934,114.3979,116.4591,79790.0],["2013-02-20",116.3799,116.3799,110.989,110.989,81170.0],["2013-02-21",110.989,111.7818,106.708,109.8791,144540.0],["2013-02-22",111.3854,112.5745,109.9584,112.0196,61540.0],["2013-02-25",113.288,114.2394,107.0251,107.0251,62280.0],["2013-02-26",108.135,108.135,104.2504,106.8665,55530.0],["2013-02-27",107.1836,111.3061,106.6287,110.6719,137150.0],["2013-02-28",110.6719,112.2574,108.4521,108.6899,88440.0],["2013-03-01",107.2629,113.6051,105.7566,112.0196,220850.0],["2013-03-04",111.6232,114.5565,105.9152,107.9764,148660.0],["2013-03-05",108.6106,111.2268,108.4521,110.3548,91850.0],["2013-03-06",111.1475,115.4286,110.7512,115.1907,121470.0],["2013-03-07",115.5871,118.4411,115.5871,118.3618,82760.0],["2013-03-08",119.0753,120.3438,117.3312,119.3924,51570.0],["2013-03-11",119.1546,120.1852,117.4105,119.0753,37990.0],["2013-03-12",118.8375,120.0266,117.8069,118.2825,44280.0],["2013-03-13",118.124,119.3924,117.7276,117.8861,34440.0],["2013-03-14",118.5204,119.551,117.0141,119.1546,64410.0],["2013-03-15",119.3924,121.4537,116.6177,119.3924,118840.0],["2013-03-18",118.2032,120.978,116.9348,118.3618,58820.0],["2013-03-19",118.2826,119.3925,114.398,115.9042,43810.0],["2013-03-20",117.3312,117.3312,113.843,116.0628,33330.0],["2013-03-21",114.7943,117.7276,114.3979,115.5871,33140.0],["2013-03-22",116.6177,116.697,114.3979,114.8736,67560.0],["2013-03-25",115.825,117.3312,112.4953,112.6538,55880.0],["2013-03-26",113.1295,114.9529,112.1781,114.2394,50050.0],["2013-03-27",113.2088,115.8249,113.2088,115.1114,55480.0],["2013-03-28",115.5871,116.6177,113.4466,114.0015,53580.0],["2013-04-01",113.6052,114.7943,110.989,112.0989,71300.0],["2013-04-02",112.971,113.3673,109.7998,110.5133,49050.0],["2013-04-03",110.5926,111.7817,106.2323,106.2323,119710.0],["2013-04-04",106.3116,107.8971,104.4089,106.8665,92330.0],["2013-04-05",104.2504,109.007,104.2504,108.8485,36880.0],["2013-04-08",109.3241,113.9222,109.0863,113.1295,72710.0],["2013-04-09",113.3673,116.0628,112.8124,113.7637,45170.0],["2013-04-10",114.0016,118.5997,113.6052,117.5691,84110.0],["2013-04-11",117.3312,118.8375,115.0322,115.9835,36230.0],["2013-04-12",114.715,115.1907,110.989,111.2268,47920.0],["2013-04-15",110.1169,110.1169,101.2378,101.3964,124900.0],["2013-04-16",102.5062,104.726,101.3963,103.6954,175500.0],["2013-04-17",102.8233,102.8233,97.2739,97.5117,96450.0],["2013-04-18",98.3838,100.9207,95.4505,100.9207,86390.0],["2013-04-19",100.8414,100.9207,98.2253,99.9694,48140.0],["2013-04-22",100.2865,101.1585,98.0667,100.6036,46700.0],["2013-04-23",100.8414,101.9513,99.4937,101.872,33280.0],["2013-04-24",102.1891,105.1224,102.1891,104.6468,37960.0],["2013-04-25",102.6648,105.5188,100.7621,101.7135,97640.0],["2013-04-26",101.0792,102.0306,98.3838,99.4937,61290.0],["2013-04-29",100.1279,104.2504,100.1279,103.2197,64220.0],["2013-04-30",103.0612,103.4576,101.3171,102.1891,65550.0],["2013-05-01",101.0793,101.7928,95.1334,95.1334,1026630.0],["2013-05-02",96.2433,100.5243,95.3712,99.4937,129380.0],["2013-05-03",101.1585,104.1711,100.8414,103.299,149820.0],["2013-05-06",103.854,105.9945,102.6648,103.9333,115190.0],["2013-05-07",107.8178,108.0557,101.1585,103.6954,130280.0],["2013-05-08",104.9639,106.2323,103.1405,105.4395,79420.0],["2013-05-09",104.8053,108.0557,103.1405,107.1044,123060.0],["2013-05-10",106.6287,109.3242,104.2504,109.007,78500.0],["2013-05-13",109.2449,111.0683,108.135,109.7205,75080.0],["2013-05-14",109.4034,112.4953,107.0251,112.0989,59760.0],["2013-05-15",111.2268,112.2574,109.7998,111.5439,85530.0],["2013-05-16",110.7512,111.4647,109.1656,109.7205,43840.0],["2013-05-17",110.8304,113.1295,109.9584,112.9709,53690.0],["2013-05-20",112.8124,116.3799,112.2575,115.9835,63050.0],["2013-05-21",115.9042,116.6177,114.0015,114.7943,55080.0],["2013-05-22",114.6358,116.9348,109.007,110.1169,60180.0],["2013-05-23",108.3728,109.3242,104.2504,107.58,85150.0],["2013-05-24",107.0251,108.5313,105.1224,106.9458,59550.0],["2013-05-28",108.6106,112.0988,108.2142,110.9097,76320.0],["2013-05-29",109.4034,112.3367,108.135,109.007,59180.0],["2013-05-30",109.2449,110.3547,107.1044,107.9764,37410.0],["2013-05-31",107.0251,108.2935,104.2504,104.4089,53530.0],["2013-06-03",105.4395,107.4215,104.3296,107.0251,76490.0],["2013-06-04",106.8665,107.6593,104.5675,107.0251,76420.0],["2013-06-05",106.5494,106.7873,104.6468,104.9639,35320.0],["2013-06-06",105.0431,107.2629,104.2504,107.2629,41270.0],["2013-06-07",107.4215,111.2268,106.3909,109.8791,78920.0],["2013-06-10",110.6719,112.7331,110.1169,111.3854,47650.0],["2013-06-11",109.1656,110.5133,107.4215,109.1656,44150.0],["2013-06-12",110.7512,110.7512,107.3422,108.0557,33440.0],["2013-06-13",107.7386,110.9097,107.1837,110.2755,28660.0],["2013-06-14",110.434,111.7818,108.2143,108.6107,27710.0],["2013-06-17",110.4341,110.7512,108.0557,110.4341,38370.0],["2013-06-18",110.3548,113.6052,110.3548,112.416,34040.0],["2013-06-19",112.9709,113.6844,111.0683,111.7025,36520.0],["2013-06-20",109.0863,109.8791,104.5675,105.5188,63640.0],["2013-06-21",106.0737,106.6287,102.8234,106.2323,97210.0],["2013-06-24",103.5369,106.2323,101.5549,105.2017,53250.0],["2013-06-25",107.1837,107.1837,103.854,105.9152,51760.0],["2013-06-26",107.0251,107.0251,103.299,104.0125,37360.0],["2013-06-27",105.281,105.281,101.3964,102.2684,51820.0],["2013-06-28",101.6342,105.9152,101.6342,105.7566,222820.0],["2013-07-01",104.8846,108.4521,103.854,107.8972,60090.0],["2013-07-02",108.6107,110.0377,107.1837,108.2936,45180.0],["2013-07-03",108.2143,109.007,105.0431,108.4521,23510.0],["2013-07-05",110.5926,110.5926,107.0251,110.0377,39550.0],["2013-07-08",110.5926,113.0502,109.8791,111.2268,55610.0],["2013-07-09",112.0989,112.1782,109.6413,112.1782,68850.0],["2013-07-10",111.861,114.4772,111.861,112.8123,64690.0],["2013-07-11",114.6358,114.6358,111.3854,111.7818,87520.0],["2013-07-12",111.1475,111.6232,106.8665,108.6107,83800.0],["2013-07-15",108.6899,109.4034,106.6287,106.8665,55870.0],["2013-07-16",107.0251,107.4215,104.6468,106.153,55090.0],["2013-07-17",106.9458,107.9764,106.0737,106.2323,54960.0],["2013-07-18",106.8665,109.1656,106.4702,109.1656,77940.0],["2013-07-19",107.4215,107.4215,104.1711,105.9152,102010.0],["2013-07-22",105.9945,108.8485,105.4395,106.9458,86500.0],["2013-07-23",107.2629,108.2143,105.1224,105.9152,54600.0],["2013-07-24",106.0738,106.0738,103.0612,104.8053,77600.0],["2013-07-25",104.3297,105.6774,102.3477,104.2504,66790.0],["2013-07-26",103.5369,104.3296,102.6648,103.4576,31750.0],["2013-07-29",103.4576,105.2017,102.8234,103.9333,57830.0],["2013-07-30",104.2504,104.2504,101.4756,103.9333,55000.0],["2013-07-31",103.9333,105.9945,103.0612,104.726,57150.0],["2013-08-01",106.6287,106.8665,104.8053,106.153,80500.0],["2013-08-02",105.5981,109.3241,105.3602,107.5008,59850.0],["2013-08-05",107.9764,110.989,107.9764,110.989,73420.0],["2013-08-06",110.5926,110.5926,105.7566,106.0738,115520.0],["2013-08-07",105.9945,107.8971,104.3296,104.5675,83030.0],["2013-08-08",105.6774,106.153,102.5855,105.9152,131950.0],["2013-08-09",101.9513,104.6468,96.7983,97.7496,238550.0],["2013-08-12",96.719,99.3351,95.292,98.146,94110.0],["2013-08-13",99.0973,99.2559,95.9262,96.3226,104970.0],["2013-08-14",95.3712,97.2739,95.1334,95.292,101600.0],["2013-08-15",94.737,95.3713,93.4686,95.1334,119260.0],["2013-08-16",95.3713,98.0667,94.737,97.7496,124630.0],["2013-08-19",98.3838,98.8595,97.5118,97.8289,113000.0],["2013-08-20",97.8288,100.2864,95.7676,99.0973,107420.0],["2013-08-21",98.3838,98.7802,94.8163,94.8163,95380.0],["2013-08-22",95.5298,101.1585,95.5298,100.8414,141700.0],["2013-08-23",101.6342,104.0918,100.9207,102.9819,112190.0],["2013-08-26",104.1711,105.2017,103.0612,104.4882,64960.0],["2013-08-27",103.1405,104.9639,102.6648,103.2197,70200.0],["2013-08-28",103.6161,105.5981,102.6648,103.6161,53450.0],["2013-08-29",103.6954,104.9639,102.7441,103.854,60830.0],["2013-08-30",103.4576,103.9333,102.1099,102.1099,78910.0],["2013-09-03",104.6467,104.6467,101.872,102.5062,63040.0],["2013-09-04",102.2684,102.427,100.7621,102.427,99690.0],["2013-09-05",102.6648,104.4882,101.872,102.6648,55470.0],["2013-09-06",103.2991,104.1711,101.3171,103.0612,49700.0],["2013-09-09",103.3783,105.4395,103.0612,104.2504,62420.0],["2013-09-10",104.8846,107.2629,104.1711,106.9458,83360.0],["2013-09-11",106.6287,109.0863,105.3603,109.007,88260.0],["2013-09-12",108.6899,108.6899,106.3909,107.3422,41110.0],["2013-09-13",107.1836,107.5008,106.2323,106.708,31650.0],["2013-09-16",108.2935,108.6107,105.281,105.4395,60960.0],["2013-09-17",105.1224,108.0557,105.0431,107.9764,50880.0],["2013-09-18",107.7386,112.416,107.0251,110.9097,92690.0],["2013-09-19",110.9097,111.861,108.6106,109.6413,51450.0],["2013-09-20",110.7512,110.9097,107.8972,108.6899,90860.0],["2013-09-23",108.135,110.1169,107.8179,109.9584,41650.0],["2013-09-24",110.0377,110.9097,108.0557,108.6899,70210.0],["2013-09-25",108.8485,112.3367,108.4521,110.5926,90990.0],["2013-09-26",110.8304,116.9348,110.7512,116.1421,149010.0],["2013-09-27",115.1907,117.7276,115.1114,116.0628,77990.0],["2013-09-30",113.843,115.9835,107.3422,114.3979,75760.0],["2013-10-01",113.6844,124.1491,113.4466,123.9113,154490.0],["2013-10-02",123.4356,124.7833,120.423,121.85,74460.0],["2013-10-03",121.4537,121.5329,119.3924,121.2158,61310.0],["2013-10-04",121.1366,122.0086,119.7096,120.2645,105230.0],["2013-10-07",118.4411,121.5329,118.0447,118.4411,70090.0],["2013-10-08",116.5384,121.6122,115.27,119.2339,125930.0],["2013-10-09",119.3131,120.8194,116.5384,118.2033,127280.0],["2013-10-10",119.9474,123.832,116.6177,122.0086,93710.0],["2013-10-11",120.8194,125.6554,120.1852,123.7527,76570.0],["2013-10-14",120.5023,123.9905,119.2339,122.405,60790.0],["2013-10-15",122.4843,126.3689,122.2464,126.3689,90500.0],["2013-10-16",126.8446,134.2967,125.4969,133.5832,154280.0],["2013-10-17",135.5651,136.1201,131.8391,135.6444,164570.0],["2013-10-18",136.7543,138.4984,134.4552,138.4191,109550.0],["2013-10-21",138.6569,141.9073,133.9003,134.8516,118270.0],["2013-10-22",135.4066,139.2912,133.2661,133.5039,115160.0],["2013-10-23",131.3634,131.7598,127.3202,128.9058,113460.0],["2013-10-24",132.2355,136.1993,128.1923,135.3273,75210.0],["2013-10-25",135.5651,140.4011,135.5651,138.0227,117410.0],["2013-10-28",138.8155,139.8461,135.9615,136.5957,64850.0],["2013-10-29",136.5164,138.9741,134.7723,138.5777,64340.0],["2013-10-30",139.2119,140.7182,132.1562,133.4246,91580.0],["2013-10-31",133.6625,134.7723,129.0643,130.2535,93550.0],["2013-11-01",130.0156,130.8084,121.0572,127.7959,145310.0],["2013-11-04",127.7166,136.3579,127.7166,135.803,97030.0],["2013-11-05",135.5651,135.8822,129.8571,130.3327,79510.0],["2013-11-06",131.2048,135.3273,127.3995,128.7472,91690.0],["2013-11-07",129.7778,132.4733,122.8807,124.5455,134360.0],["2013-11-08",125.3383,136.1201,124.8626,129.7778,142420.0],["2013-11-11",131.6013,134.5345,128.3509,133.5832,74260.0],["2013-11-12",132.7904,132.7904,126.9238,127.6373,75810.0],["2013-11-13",126.131,131.0462,126.131,130.412,78180.0],["2013-11-14",130.1742,132.4733,127.5581,131.1256,48110.0],["2013-11-15",130.8877,132.1561,128.985,130.3327,30050.0],["2013-11-18",130.2535,130.8084,125.1797,126.0518,75450.0],["2013-11-19",125.6554,128.4301,122.0879,125.259,53920.0],["2013-11-20",126.3689,130.1742,126.1311,126.9238,52210.0],["2013-11-21",128.4301,129.4607,126.5274,129.4607,95280.0],["2013-11-22",128.9058,131.3634,127.241,130.967,43820.0],["2013-11-25",130.8084,131.8391,125.5761,128.113,48620.0],["2013-11-26",127.8752,131.4427,126.0518,130.967,48270.0],["2013-11-27",130.0156,131.1255,125.8139,127.3995,61240.0],["2013-11-29",127.7959,129.3814,125.1004,126.4482,27620.0],["2013-12-02",126.6067,128.3508,125.259,127.7166,49240.0],["2013-12-03",127.4788,131.0463,124.1491,124.704,88560.0],["2013-12-04",124.704,129.2229,124.5455,125.6554,68820.0],["2013-12-05",125.0212,126.686,120.0267,122.0879,118020.0],["2013-12-06",123.277,124.4662,113.4466,114.3979,230280.0],["2013-12-09",113.3673,114.3979,110.7512,112.1782,98390.0],["2013-12-10",113.843,120.8987,113.3673,117.0141,141860.0],["2013-12-11",117.4898,118.5204,115.4286,117.6483,137590.0],["2013-12-12",117.0934,118.2033,114.6358,117.1727,67770.0],["2013-12-13",117.2519,119.3924,116.142,117.4897,58790.0],["2013-12-16",119.1546,120.1059,117.0934,119.6303,109800.0],["2013-12-17",119.3924,119.7888,114.9529,116.697,54100.0],["2013-12-18",116.9348,119.0753,114.1601,117.3312,65700.0],["2013-12-19",116.9348,118.9168,115.9835,118.5997,58650.0],["2013-12-20",117.7276,121.6915,116.4592,119.551,145280.0],["2013-12-23",120.1059,123.0392,119.2339,119.8681,49310.0],["2013-12-24",119.551,120.423,118.7582,119.6303,20420.0],["2013-12-26",120.3438,120.5023,117.3312,118.9168,44520.0],["2013-12-27",119.3132,120.4231,117.0934,120.2645,40090.0],["2013-12-30",120.2645,121.2951,118.0447,118.0447,52970.0],["2013-12-31",118.2033,120.0267,116.9348,119.4717,53350.0],["2014-01-02",118.5204,120.5816,112.6538,114.8736,128560.0],["2014-01-03",114.7943,115.1907,112.2574,113.2088,51950.0],["2014-01-06",113.4466,114.6357,110.434,110.9097,76050.0],["2014-01-07",111.1475,113.843,111.1475,112.4952,40520.0],["2014-01-08",111.9403,115.5871,111.5439,114.4772,123670.0],["2014-01-09",115.3493,116.6177,110.5133,112.1782,101290.0],["2014-01-10",112.4952,112.8916,110.2755,111.0682,70990.0],["2014-01-13",110.3548,111.2268,107.3422,108.4521,100020.0],["2014-01-14",108.6107,111.2268,108.2143,110.5926,28580.0],["2014-01-15",111.2268,111.6232,108.4521,111.2268,103770.0],["2014-01-16",110.1169,116.0628,110.1169,115.4286,73020.0],["2014-01-17",115.5078,115.9042,111.3061,111.7818,55710.0],["2014-01-21",112.5746,115.0322,111.5439,115.0322,47450.0],["2014-01-22",115.3493,120.0267,113.2088,119.7095,92670.0],["2014-01-23",119.551,121.7708,119.0753,121.5329,136590.0],["2014-01-24",120.6609,123.3563,119.1546,122.5636,173960.0],["2014-01-27",122.405,122.405,116.697,118.6789,118030.0],["2014-01-28",119.0753,122.1672,116.5384,119.9474,117860.0],["2014-01-29",118.7582,120.1852,116.8555,118.124,62400.0],["2014-01-30",119.3924,121.4536,114.5565,116.5384,107260.0],["2014-01-31",112.5745,116.697,111.0683,115.27,86640.0],["2014-02-03",115.1114,116.142,111.0683,113.3673,80660.0],["2014-02-04",113.6052,117.1727,113.5259,116.1421,99440.0],["2014-02-05",115.9835,116.9348,112.3367,114.3979,82640.0],["2014-02-06",114.7943,117.1727,112.416,116.1421,55500.0],["2014-02-07",116.9348,118.5204,115.27,117.8861,76980.0],["2014-02-10",118.0447,118.0447,114.4772,116.1421,55370.0],["2014-02-11",115.9042,119.551,115.27,118.2825,67310.0],["2014-02-12",118.7582,121.6122,118.2825,120.1059,63110.0],["2014-02-13",118.8375,122.8807,118.124,122.0086,57550.0],["2014-02-14",115.8249,122.7221,115.8249,121.7708,59620.0],["2014-02-18",122.5636,126.8446,121.9293,125.0212,51010.0],["2014-02-19",124.4663,125.814,123.1185,123.4356,43890.0],["2014-02-20",123.1978,127.9545,122.5636,125.1797,94140.0],["2014-02-21",125.9725,126.7653,122.405,124.9419,49340.0],["2014-02-24",125.1004,129.3021,124.3869,128.985,96420.0],["2014-02-25",128.5886,128.5886,124.5455,126.5274,48600.0],["2014-02-26",126.8445,126.9238,122.8014,124.704,45580.0],["2014-02-27",123.9112,126.131,120.978,121.6915,102720.0],["2014-02-28",116.4592,117.8862,109.4034,110.3548,358890.0],["2014-03-03",110.3548,111.0683,108.2143,108.4521,190970.0],["2014-03-04",109.1656,113.7637,108.8485,112.9709,122170.0],["2014-03-05",112.6538,113.0502,110.989,111.3854,48820.0],["2014-03-06",111.3854,112.6538,110.1962,111.3061,40440.0],["2014-03-07",112.0989,112.5745,109.4034,109.6413,55620.0],["2014-03-10",109.4034,110.3548,108.2143,109.007,43670.0],["2014-03-11",109.4034,110.7511,105.3602,105.6773,82300.0],["2014-03-12",104.9639,107.9764,104.3296,106.5494,89280.0],["2014-03-13",106.6287,107.6593,104.7261,106.7873,94410.0],["2014-03-14",106.5494,109.0863,106.3908,108.2142,44040.0],["2014-03-17",108.135,110.434,106.9458,108.0557,51240.0],["2014-03-18",107.8971,108.6899,105.5188,106.0738,330790.0],["2014-03-19",105.6774,106.8665,104.4089,104.5675,96920.0],["2014-03-20",104.1711,107.1044,103.2197,106.9458,61260.0],["2014-03-21",107.2629,108.0557,106.6287,106.7873,134020.0],["2014-03-24",108.2935,110.1962,107.5008,109.3241,93740.0],["2014-03-25",111.4647,114.9529,111.3854,112.9709,120130.0],["2014-03-26",113.9222,114.8736,110.6719,110.6719,64440.0],["2014-03-27",111.1475,114.715,110.5926,111.861,90990.0],["2014-03-28",111.8611,115.1114,111.8611,114.8736,63580.0],["2014-03-31",115.4286,116.697,113.9223,115.9042,46060.0],["2014-04-01",116.3799,117.8069,113.843,114.6358,88980.0],["2014-04-02",114.3979,115.9042,113.0502,115.5078,49540.0],["2014-04-03",115.27,117.5691,114.7943,115.1907,40950.0],["2014-04-04",116.6177,119.9473,114.3979,115.7456,101670.0],["2014-04-07",115.5871,115.5871,109.1656,110.8304,96710.0],["2014-04-08",110.5926,114.398,109.9584,113.7637,77540.0],["2014-04-09",114.6358,115.8249,112.3367,115.4286,48750.0],["2014-04-10",115.1114,116.3799,110.9097,112.3367,66060.0],["2014-04-11",111.0682,114.1601,111.0682,112.4952,45200.0],["2014-04-14",114.0808,116.2213,112.5745,115.27,37270.0],["2014-04-15",115.27,118.8375,114.715,117.8861,57750.0],["2014-04-16",119.3131,119.3131,116.697,117.3312,39270.0],["2014-04-17",116.697,120.0267,115.0322,119.4717,49370.0],["2014-04-21",120.0266,122.6428,118.8375,120.423,79300.0],["2014-04-22",120.423,121.3744,117.8862,120.3438,55530.0],["2014-04-23",119.7888,121.2951,118.5204,119.3924,63250.0],["2014-04-24",119.7888,122.0879,118.9961,121.9293,88160.0],["2014-04-25",120.5023,120.8194,116.8555,118.3618,75450.0],["2014-04-28",119.2339,120.2645,117.5691,118.5204,68180.0],["2014-04-29",119.6303,122.4843,117.252,121.1366,47140.0],["2014-04-30",120.1852,122.405,118.5204,122.3257,71740.0],["2014-05-01",123.0392,123.0392,119.7888,121.2951,83130.0],["2014-05-02",120.978,121.0572,117.8861,118.996,92000.0],["2014-05-05",117.4898,121.9293,117.4898,119.7095,59950.0],["2014-05-06",118.8375,121.6915,118.8375,120.2645,111470.0],["2014-05-07",121.4537,122.0086,118.124,120.0266,76140.0],["2014-05-08",119.3924,119.8681,116.9348,117.0141,95850.0],["2014-05-09",114.9529,115.6664,109.4827,112.4952,217900.0],["2014-05-12",113.6844,115.0322,112.0196,113.9223,69150.0],["2014-05-13",113.9223,119.7095,113.7637,118.6789,126790.0],["2014-05-14",118.8375,120.5816,117.9654,118.996,77950.0],["2014-05-15",118.2032,118.6789,114.3979,115.7456,80920.0],["2014-05-16",115.3492,116.6177,113.5259,116.5384,66480.0],["2014-05-19",116.697,119.2339,115.3493,118.7582,56060.0],["2014-05-20",117.4898,118.5204,114.9529,116.697,72480.0],["2014-05-21",116.7762,119.8681,115.9042,119.1546,73230.0],["2014-05-22",119.7888,121.7708,116.697,116.697,63400.0],["2014-05-23",116.3006,118.0447,115.7456,117.4897,47720.0],["2014-05-27",117.8069,119.9474,115.9835,119.551,49190.0],["2014-05-28",119.2339,123.6734,117.8069,121.6122,108520.0],["2014-05-29",122.0879,122.6428,120.3438,122.3257,58710.0],["2014-05-30",122.7221,122.7221,119.6302,120.8987,58340.0],["2014-06-02",121.5329,122.3257,119.1546,119.551,69590.0],["2014-06-03",118.9168,120.2645,118.3618,119.6303,49660.0],["2014-06-04",119.3132,120.8987,117.8069,119.551,48580.0],["2014-06-05",119.551,120.1852,117.3312,120.1059,61550.0],["2014-06-06",120.6609,121.85,118.996,121.0573,50670.0],["2014-06-09",121.2951,122.6429,119.7096,121.1366,59400.0],["2014-06-10",121.3744,122.6428,120.2645,121.7708,50230.0],["2014-06-11",121.5329,122.8807,120.0267,121.7708,58250.0],["2014-06-12",122.6428,126.5274,122.6428,126.3689,67470.0],["2014-06-13",126.8446,130.3328,123.832,130.095,73050.0],["2014-06-16",130.8877,132.5526,129.3022,130.0157,88470.0],["2014-06-17",129.6193,130.5706,127.7959,130.095,56930.0],["2014-06-18",130.0949,133.5832,128.985,133.2661,66740.0],["2014-06-19",133.821,135.4858,132.6318,135.4858,74660.0],["2014-06-20",135.0102,137.5471,135.0102,135.5651,114460.0],["2014-06-23",136.7543,138.1813,135.3273,135.3273,60150.0],["2014-06-24",134.2174,135.5651,125.7347,127.0824,149510.0],["2014-06-25",126.1311,129.8571,126.1311,129.1436,73670.0],["2014-06-26",129.3815,130.7292,126.9239,129.2229,31460.0],["2014-06-27",128.5094,129.6985,127.7959,129.6193,110170.0],["2014-06-30",127.6373,129.3022,126.4482,129.1436,88160.0],["2014-07-01",129.7778,131.5219,128.5886,130.7291,79180.0],["2014-07-02",130.7292,132.8697,129.9364,130.095,68710.0],["2014-07-03",130.4913,131.7598,129.1436,130.2535,21750.0],["2014-07-07",130.5706,130.967,128.0337,128.5887,57570.0],["2014-07-08",127.8752,131.9184,127.3202,131.9184,100380.0],["2014-07-09",132.1561,134.693,130.412,134.1381,80840.0],["2014-07-10",131.7597,133.4246,130.0156,132.7904,139980.0],["2014-07-11",132.3147,132.3147,127.7166,127.9544,98330.0],["2014-07-14",129.1436,132.3147,127.1616,130.3327,163000.0],["2014-07-15",129.6193,130.412,124.3077,124.4662,83580.0],["2014-07-16",123.9113,128.5094,123.9113,127.9544,54960.0],["2014-07-17",129.7778,129.7778,125.1797,126.4482,87480.0],["2014-07-18",125.5761,127.7166,124.9419,127.5581,60220.0],["2014-07-21",126.6067,127.558,124.7833,124.8626,59940.0],["2014-07-22",123.1978,127.241,123.1978,127.1617,66460.0],["2014-07-23",130.3328,130.3328,125.6554,128.5094,52970.0],["2014-07-24",128.6679,129.3814,127.1617,128.5094,56240.0],["2014-07-25",126.7653,127.7959,125.6554,126.4482,64950.0],["2014-07-28",126.2103,126.9238,122.6428,124.3869,57050.0],["2014-07-29",124.1491,126.8446,123.832,126.0518,65380.0],["2014-07-30",127.0031,128.1923,125.4175,126.2896,53910.0],["2014-07-31",125.0212,129.7778,124.8626,127.5581,108770.0],["2014-08-01",126.3689,126.8446,120.8987,124.3077,134970.0],["2014-08-04",125.1797,128.3508,122.6428,127.1617,85910.0],["2014-08-05",126.0518,126.0518,122.8014,125.259,159040.0],["2014-08-06",124.7833,128.1923,123.0392,128.113,124920.0],["2014-08-07",129.2229,129.2229,124.7834,125.8932,116570.0],["2014-08-08",131.5219,134.7723,127.3202,130.2535,232270.0],["2014-08-11",130.2535,135.4859,128.113,132.4733,162260.0],["2014-08-12",126.131,132.6318,126.131,128.5094,140870.0],["2014-08-13",129.3022,130.4121,126.4482,127.0824,100490.0],["2014-08-14",127.4788,127.9544,122.5635,123.5941,97240.0],["2014-08-15",124.8626,126.8446,122.7221,126.7653,71330.0],["2014-08-18",127.6373,128.6679,126.131,128.1923,63250.0],["2014-08-19",127.8752,131.1256,127.8752,130.095,61100.0],["2014-08-20",129.8571,130.7292,127.5581,130.0157,92540.0],["2014-08-21",129.7779,132.949,127.5581,132.4733,76020.0],["2014-08-22",131.8391,132.6318,129.6193,130.8084,36570.0],["2014-08-25",131.4427,133.0283,131.3634,132.4733,70160.0],["2014-08-26",132.9489,134.376,131.6012,131.6012,67450.0],["2014-08-27",132.2354,133.5832,130.8877,132.9489,60040.0],["2014-08-28",132.0769,133.1075,131.4427,132.4733,31440.0],["2014-08-29",132.949,133.7418,131.8391,133.5832,54060.0],["2014-09-02",134.1381,134.7723,130.4913,132.1562,60840.0],["2014-09-03",133.2661,134.376,131.3634,132.4733,98240.0],["2014-09-04",132.5526,132.8697,126.686,127.1617,49600.0],["2014-09-05",126.8445,129.9364,126.8445,129.6985,50190.0],["2014-09-08",128.8265,128.8265,125.259,126.4482,48380.0],["2014-09-09",126.5274,127.8752,123.4356,124.704,79620.0],["2014-09-10",124.0698,126.4482,121.7708,125.9725,57110.0],["2014-09-11",124.704,128.985,123.0392,128.1923,68990.0],["2014-09-12",128.2716,128.7472,124.5455,125.4176,53640.0],["2014-09-15",125.4968,128.6679,123.3563,127.3202,66160.0],["2014-09-16",126.7653,131.8391,126.7653,131.1256,76780.0],["2014-09-17",131.4427,131.4427,126.8446,127.0031,81050.0],["2014-09-18",127.2409,127.6373,120.8987,121.4537,105980.0],["2014-09-19",122.0879,123.5942,120.1852,120.1852,121880.0],["2014-09-22",119.3131,119.7095,114.8736,117.3312,86970.0],["2014-09-23",116.3006,120.2645,116.3006,117.0141,99520.0],["2014-09-24",117.0141,121.3744,114.5565,120.1059,100310.0],["2014-09-25",119.6303,120.1059,116.5384,117.3312,126060.0],["2014-09-26",117.569,120.5816,115.6664,118.2825,49700.0],["2014-09-29",117.1727,120.1059,115.5871,119.4717,40450.0],["2014-09-30",119.551,120.106,112.0989,112.7331,76210.0],["2014-10-01",112.9709,117.0141,109.3242,109.562,156960.0],["2014-10-02",108.8485,111.0682,106.7872,110.6719,117730.0],["2014-10-03",111.6232,111.6232,108.6899,108.6899,57700.0],["2014-10-06",108.6899,110.5133,106.5494,107.7386,69080.0],["2014-10-07",106.5494,108.8485,103.9333,104.0125,82240.0],["2014-10-08",103.2197,107.1836,100.3657,107.0251,145570.0],["2014-10-09",106.0738,107.0251,97.3532,97.591,187640.0],["2014-10-10",97.0361,97.6703,89.5047,90.456,241510.0],["2014-10-13",90.456,91.7245,84.1138,84.8273,234760.0],["2014-10-14",86.4129,89.2669,78.0094,79.1193,334710.0],["2014-10-15",77.1373,87.7606,75.5518,87.2056,336540.0],["2014-10-16",84.0345,95.7676,83.4003,92.5173,221390.0],["2014-10-17",94.0235,96.7982,83.7174,85.0651,162780.0],["2014-10-20",85.2237,88.2363,82.6075,85.9372,153200.0],["2014-10-21",87.0471,89.584,85.6994,89.1876,131140.0],["2014-10-22",93.1515,93.1515,83.5588,83.876,126800.0],["2014-10-23",85.2237,90.7731,84.6687,88.3948,128350.0],["2014-10-24",88.3948,88.3948,83.4796,85.0651,123650.0],["2014-10-27",82.449,83.321,78.6436,81.1805,203910.0],["2014-10-28",80.5463,86.0165,79.1193,84.9858,161640.0],["2014-10-29",86.0165,88.7119,84.6687,87.1263,134430.0],["2014-10-30",87.1264,88.157,83.1625,86.3336,126170.0],["2014-10-31",86.5714,89.7425,81.4976,89.584,123780.0],["2014-11-03",89.9804,92.9929,85.4615,86.3336,130890.0],["2014-11-04",83.4796,83.4796,77.6923,81.4183,231650.0],["2014-11-05",82.5282,85.8579,82.0526,83.321,146230.0],["2014-11-06",83.321,86.3336,78.2472,84.9066,260360.0],["2014-11-07",90.0596,91.011,79.5157,89.584,375370.0],["2014-11-10",90.456,92.7551,87.2849,87.8399,142210.0],["2014-11-11",87.9191,91.883,86.8092,91.5659,157300.0],["2014-11-12",90.6939,93.9443,88.8705,92.2794,191160.0],["2014-11-13",91.7245,93.31,88.7119,91.8037,170440.0],["2014-11-14",91.8037,95.4505,91.4074,94.8956,150590.0],["2014-11-17",93.7857,95.6884,90.7731,91.0902,120900.0],["2014-11-18",91.0902,92.7551,88.3155,90.1389,113270.0],["2014-11-19",90.6939,92.2794,88.4741,89.1083,111540.0],["2014-11-20",89.1876,94.2614,88.7119,94.1028,111230.0],["2014-11-21",96.2433,97.9081,94.4199,94.9749,138770.0],["2014-11-24",94.6578,96.0848,91.011,92.5173,64510.0],["2014-11-25",93.1515,94.1821,90.456,90.8524,105180.0],["2014-11-26",90.6939,91.883,85.4615,85.4615,147610.0],["2014-11-28",76.8995,78.4851,67.1483,68.8924,266240.0],["2014-12-01",69.1303,69.5267,66.2763,66.3555,564870.0],["2014-12-02",66.5934,67.624,57.0801,59.2998,437670.0],["2014-12-03",58.9827,60.8854,55.9702,56.8422,293590.0],["2014-12-04",56.6044,56.9215,52.4026,52.6405,244280.0],["2014-12-05",50.8171,52.9576,46.0604,48.4388,448210.0],["2014-12-08",47.5667,48.3595,42.0965,42.7308,264100.0],["2014-12-09",42.8893,47.5667,42.6515,47.091,370120.0],["2014-12-10",46.3775,47.0118,41.7794,44.9505,370650.0],["2014-12-11",45.2676,46.9325,42.6515,42.7308,234260.0],["2014-12-12",41.8587,43.6028,40.7488,40.9074,295540.0],["2014-12-15",41.6209,43.4443,39.0047,42.1758,397810.0],["2014-12-16",39.2425,45.2677,37.9741,41.8587,442930.0],["2014-12-17",41.7001,49.4694,41.383,47.4874,407040.0],["2014-12-18",50.3414,51.1342,45.5848,47.2496,298990.0],["2014-12-19",47.646,51.0549,47.3289,50.7378,563300.0],["2014-12-22",51.5306,52.799,47.091,48.3595,228010.0],["2014-12-23",48.9937,51.372,48.2802,50.2622,262030.0],["2014-12-24",49.3901,49.8658,47.3289,48.8352,116910.0],["2014-12-26",49.1523,49.7072,46.9325,47.9631,148830.0],["2014-12-29",48.4388,49.7865,46.5361,47.0118,169440.0],["2014-12-30",45.9811,47.8045,44.6334,45.2676,169590.0],["2014-12-31",43.6028,45.5055,42.0173,44.792,257890.0],["2015-01-02",44.792,46.2983,42.8893,45.8226,151800.0],["2015-01-05",45.3469,45.664,43.365,44.3163,173040.0],["2015-01-06",44.3163,45.5848,40.9074,42.6515,189520.0],["2015-01-07",43.5235,44.6334,41.7001,42.6515,176060.0],["2015-01-08",43.5235,46.7739,42.1758,46.2983,303180.0],["2015-01-09",45.5848,46.6947,44.3956,45.9019,225800.0],["2015-01-12",43.6821,46.219,43.2064,45.1884,176700.0],["2015-01-13",45.7433,47.5667,44.3956,47.3289,334040.0],["2015-01-14",45.5848,50.0243,45.2677,48.9144,237520.0],["2015-01-15",50.0243,53.0369,46.3775,46.6946,256900.0],["2015-01-16",46.9325,50.8964,46.9325,50.5793,234950.0],["2015-01-20",49.945,50.5793,46.4568,47.9631,214460.0],["2015-01-21",48.3595,51.7684,48.0424,50.6585,195730.0],["2015-01-22",51.1342,51.5306,47.4874,49.945,155120.0],["2015-01-23",50.3414,51.1342,48.4388,49.7072,141980.0],["2015-01-26",49.8658,54.0675,48.9937,53.8297,223000.0],["2015-01-27",53.354,54.781,52.0855,54.0675,215820.0],["2015-01-28",54.0675,54.0675,48.2009,49.073,236110.0],["2015-01-29",49.4694,50.8964,46.4568,49.1523,212170.0],["2015-01-30",47.5667,51.372,47.1703,49.7865,213150.0],["2015-02-02",51.5306,55.8116,50.9757,55.653,228590.0],["2015-02-03",57.8728,62.3917,57.08,61.5989,392700.0],["2015-02-04",59.1413,61.8367,57.2386,61.1232,339140.0],["2015-02-05",61.7574,65.2456,61.2025,61.6781,235760.0],["2015-02-06",62.7881,65.6421,61.1232,65.325,193030.0],["2015-02-09",66.4348,71.1915,65.4042,68.6546,270040.0],["2015-02-10",68.8925,68.8925,61.2818,65.5628,209710.0],["2015-02-11",63.6601,66.9105,61.2818,65.8006,197040.0],["2015-02-12",67.0691,70.6366,65.5628,66.4348,199780.0],["2015-02-13",68.0997,70.9537,67.5447,69.4474,180660.0],["2015-02-17",69.8438,71.8257,67.7826,71.0329,198810.0],["2015-02-18",69.6852,71.1915,65.0871,65.6421,176200.0],["2015-02-19",62.0746,69.1303,60.6475,68.4961,191570.0],["2015-02-20",67.7033,68.3375,64.8493,67.4654,191950.0],["2015-02-23",63.5808,66.4348,62.3917,64.2943,174640.0],["2015-02-24",64.9286,66.9105,64.1358,65.8006,186710.0],["2015-02-25",65.8006,67.3862,63.9772,67.2276,172430.0],["2015-02-26",65.4835,67.3862,62.7881,64.6907,219930.0],["2015-02-27",65.4042,75.1554,65.0078,68.3375,566400.0],["2015-03-02",68.179,68.9717,60.4097,61.0439,470030.0],["2015-03-03",62.6295,62.9466,60.8061,61.7575,186560.0],["2015-03-04",63.4223,63.4223,59.8548,61.7575,165010.0],["2015-03-05",63.1844,63.1844,60.2511,61.6781,126720.0],["2015-03-06",60.8854,62.2331,60.1719,61.4403,141580.0],["2015-03-09",60.6475,61.2818,58.9034,58.9827,213090.0],["2015-03-10",58.1107,59.1413,55.653,55.7323,185980.0],["2015-03-11",55.8909,57.0008,54.4639,56.6837,200650.0],["2015-03-12",57.08,58.8241,56.4458,57.8728,139540.0],["2015-03-13",57.2386,58.8242,55.7323,56.208,230760.0],["2015-03-16",55.4152,55.4945,50.4207,54.3846,249040.0],["2015-03-17",53.6711,54.6224,52.2441,52.799,113760.0],["2015-03-18",51.5306,58.2692,51.2135,57.9521,160090.0],["2015-03-19",55.9701,56.4458,54.226,55.7323,191700.0],["2015-03-20",56.0494,58.19,54.781,55.8909,253740.0],["2015-03-23",55.8909,58.1899,53.9882,54.226,166920.0],["2015-03-24",53.9089,57.7143,53.5918,57.3179,162360.0],["2015-03-25",57.8728,60.4097,57.1593,58.8242,143340.0],["2015-03-26",61.0439,63.8187,61.0439,63.7394,196160.0],["2015-03-27",62.2331,63.7394,59.8548,61.916,183950.0],["2015-03-30",61.5989,63.1052,59.8548,61.5196,104490.0],["2015-03-31",61.5989,63.2637,59.6169,61.1232,109830.0],["2015-04-01",61.7574,65.1664,61.4403,63.5016,169440.0],["2015-04-02",62.8673,66.0384,62.788,65.6421,167180.0],["2015-04-06",66.4348,71.0329,65.8799,70.3194,207310.0],["2015-04-07",69.6059,73.2527,68.1789,70.7951,190430.0],["2015-04-08",71.1915,71.1915,66.2763,66.2763,160540.0],["2015-04-09",66.7519,69.5267,66.5934,68.8132,105170.0],["2015-04-10",70.3194,70.3987,67.4654,68.5753,76170.0],["2015-04-13",70.3195,70.3195,66.5141,68.6546,82410.0],["2015-04-14",69.606,72.7771,68.2582,72.2221,124750.0],["2015-04-15",72.9356,75.3932,70.2402,73.2527,254310.0],["2015-04-16",72.5392,74.2833,71.1122,71.5879,136370.0],["2015-04-17",71.2708,72.9356,69.7645,69.7645,106580.0],["2015-04-20",69.8438,71.9843,69.2888,70.0023,108820.0],["2015-04-21",69.9231,70.6366,65.1664,65.8799,125740.0],["2015-04-22",66.197,68.2582,65.5628,65.8006,173720.0],["2015-04-23",66.5934,68.5753,66.5934,67.5447,112950.0],["2015-04-24",66.7519,67.7826,64.8493,66.4348,143160.0],["2015-04-27",66.9898,67.3862,63.6601,64.0565,141420.0],["2015-04-28",64.215,66.4348,63.8979,65.6421,98130.0],["2015-04-29",65.4835,69.2096,64.4529,69.1303,149270.0],["2015-04-30",71.1915,71.1915,66.752,70.0816,174300.0],["2015-05-01",69.6059,70.1609,67.069,69.5267,192310.0],["2015-05-04",69.5267,70.1609,66.6727,67.7826,147150.0],["2015-05-05",69.1303,70.3987,65.9592,66.5141,198170.0],["2015-05-06",68.0204,68.8132,65.642,66.3555,165890.0],["2015-05-07",66.3555,66.3555,60.7268,62.0746,198500.0],["2015-05-08",60.2512,61.8367,55.5738,59.2206,277870.0],["2015-05-11",60.0133,60.0133,57.7143,57.7936,152520.0],["2015-05-12",57.7143,59.6962,56.3666,56.8422,183570.0],["2015-05-13",56.6837,57.3179,53.9882,54.8603,170850.0],["2015-05-14",55.4945,56.6044,52.4819,52.7198,145420.0],["2015-05-15",52.9576,54.6224,51.7684,54.3053,182370.0],["2015-05-18",55.4945,56.2873,53.1161,55.3359,277700.0],["2015-05-19",54.0675,54.8603,50.5793,53.2747,220410.0],["2015-05-20",53.6711,54.4639,52.0063,53.2747,230430.0],["2015-05-21",51.6892,56.2873,48.7559,55.8909,146990.0],["2015-05-22",55.3359,57.1593,54.6224,56.1287,162700.0],["2015-05-26",55.4152,56.4458,55.0981,56.0494,165740.0],["2015-05-27",55.8116,56.208,53.8297,55.1774,130180.0],["2015-05-28",54.6224,55.0981,52.2441,54.1468,143810.0],["2015-05-29",54.0675,55.3359,53.2747,54.1468,205380.0],["2015-06-01",53.9089,55.0188,52.8783,53.9089,100100.0],["2015-06-02",54.226,57.4764,53.9089,57.3179,110890.0],["2015-06-03",56.7629,59.1413,55.7323,56.8422,166970.0],["2015-06-04",56.3665,58.5863,54.4639,55.4945,131100.0],["2015-06-05",55.1774,57.5557,54.8603,56.4458,151260.0],["2015-06-08",55.8116,57.4764,53.9089,55.653,142560.0],["2015-06-09",56.6044,57.4764,53.9089,56.6837,89310.0],["2015-06-10",57.7143,58.3485,56.7629,57.9521,138580.0],["2015-06-11",57.8728,57.9521,55.0188,55.653,136520.0],["2015-06-12",55.0981,55.2567,54.3053,54.5432,74830.0],["2015-06-15",53.8296,56.208,53.354,55.7323,138950.0],["2015-06-16",55.5738,55.8909,54.7017,55.5738,103260.0],["2015-06-17",56.4458,57.3179,54.9395,55.4945,113430.0],["2015-06-18",55.6531,56.6837,54.3846,54.781,103870.0],["2015-06-19",54.5432,55.5738,53.6711,54.0675,144720.0],["2015-06-22",54.0675,56.4458,53.5125,55.653,180650.0],["2015-06-23",55.653,57.7143,55.5738,57.4764,116660.0],["2015-06-24",57.3972,58.1107,56.2873,56.3666,59280.0],["2015-06-25",56.6837,56.7629,55.4152,55.9702,61270.0],["2015-06-26",55.653,56.2873,54.4639,54.5432,154270.0],["2015-06-29",53.5918,54.4639,51.927,52.7198,129020.0],["2015-06-30",53.6711,54.5432,52.2441,53.6711,123730.0],["2015-07-01",53.4333,53.4333,48.1217,48.4388,218490.0],["2015-07-02",48.9937,50.3414,48.2009,48.3595,151540.0],["2015-07-06",46.7739,47.3289,44.237,44.5542,204500.0],["2015-07-07",44.3956,48.1217,40.6695,48.0424,282450.0],["2015-07-08",47.5667,48.8351,44.7127,45.0298,232830.0],["2015-07-09",46.9325,49.3108,46.1397,48.2802,256390.0],["2015-07-10",48.9144,49.5487,45.4262,46.1397,160120.0],["2015-07-13",46.1397,46.8532,44.8713,46.1397,129860.0],["2015-07-14",46.7739,49.6279,46.2983,49.1523,185580.0],["2015-07-15",48.518,49.8658,46.3775,46.8532,167400.0],["2015-07-16",47.5667,48.0424,45.2676,45.5055,154410.0],["2015-07-17",45.5055,45.664,43.1271,44.0785,206840.0],["2015-07-20",43.6028,43.6821,41.6209,42.0173,149840.0],["2015-07-21",42.3344,45.0298,41.7001,44.3163,185550.0],["2015-07-22",43.2064,43.9992,40.9867,42.0173,171280.0],["2015-07-23",42.5722,43.6028,40.6695,41.938,169470.0],["2015-07-24",42.0173,42.6515,38.8461,39.7182,170130.0],["2015-07-27",38.6876,39.4011,37.2606,37.3399,134660.0],["2015-07-28",37.657,40.511,35.7543,39.956,182930.0],["2015-07-29",39.3218,43.2857,38.6876,42.81,155880.0],["2015-07-30",41.938,43.1271,38.8461,39.8768,160870.0],["2015-07-31",39.4011,40.2731,37.2606,37.7362,177070.0],["2015-08-03",36.6264,38.1326,35.0408,36.4678,305570.0],["2015-08-04",36.9435,39.7975,36.1507,37.5777,148750.0],["2015-08-05",38.8461,39.7975,36.1507,37.9741,185790.0],["2015-08-06",37.5777,41.2245,34.6444,39.8768,332490.0],["2015-08-07",38.7669,42.6515,36.8642,37.657,231360.0],["2015-08-10",38.0534,43.7614,37.2606,43.6821,202540.0],["2015-08-11",43.2857,43.9992,39.7975,40.9074,181730.0],["2015-08-12",41.2245,44.0785,39.4804,42.9686,169640.0],["2015-08-13",42.0173,43.6028,39.1633,39.8768,153790.0],["2015-08-14",40.0353,41.6209,39.084,39.2425,93330.0],["2015-08-17",38.8461,40.4317,38.0534,38.3705,107070.0],["2015-08-18",38.9254,39.8768,37.1813,39.5596,102720.0],["2015-08-19",38.7669,40.0353,36.4678,37.8948,122360.0],["2015-08-20",37.102,38.6876,36.4678,37.2606,120080.0],["2015-08-21",35.8336,37.7363,35.1201,36.6264,192700.0],["2015-08-24",33.6138,37.5777,32.9796,34.5651,313480.0],["2015-08-25",37.5777,37.9741,34.7237,36.23,233830.0],["2015-08-26",37.102,38.8461,35.675,38.0534,199750.0],["2015-08-27",39.7182,43.5235,39.084,42.0965,231610.0],["2015-08-28",41.0659,46.6154,40.6695,46.1397,187540.0],["2015-08-31",45.1091,48.9937,43.6028,47.8045,156510.0],["2015-09-01",46.0604,46.7739,40.8281,41.3038,151210.0],["2015-09-02",41.8587,41.8587,39.0047,40.3524,172870.0],["2015-09-03",40.4317,42.7308,39.8768,41.0659,141920.0],["2015-09-04",40.0353,41.6209,39.2425,41.383,92560.0],["2015-09-08",38.6876,42.8893,38.6876,40.9074,151360.0],["2015-09-09",40.1146,42.3344,39.084,39.1632,125370.0],["2015-09-10",39.1633,41.2245,37.8155,38.6083,169240.0],["2015-09-11",36.8642,37.9741,35.5165,35.7543,262870.0],["2015-09-14",35.7543,37.5777,35.5958,36.4678,121520.0],["2015-09-15",36.1507,39.4011,36.1507,39.3218,166670.0],["2015-09-16",39.956,43.1271,39.2425,42.81,214270.0],["2015-09-17",43.1271,44.3163,41.6209,42.1758,232840.0],["2015-09-18",40.3524,41.383,36.8642,37.2606,302940.0],["2015-09-21",38.0534,38.6083,36.3885,37.4191,118900.0],["2015-09-22",36.4678,37.8948,35.8336,36.6264,111750.0],["2015-09-23",37.2606,37.9741,35.1994,35.675,150330.0],["2015-09-24",34.9615,37.0228,34.9615,36.23,128970.0],["2015-09-25",36.6264,36.7849,34.0895,34.248,118770.0],["2015-09-28",34.0895,35.2786,32.1075,32.9003,186460.0],["2015-09-29",32.9796,34.4066,32.5039,33.6138,120130.0],["2015-09-30",34.248,35.9129,33.376,35.0408,135900.0],["2015-10-01",36.0714,38.529,34.803,36.3885,124360.0],["2015-10-02",35.3579,39.0047,34.803,38.4498,144380.0],["2015-10-05",39.2425,40.3524,37.8948,40.0353,200540.0],["2015-10-06",40.5903,45.9019,40.0353,45.5055,254820.0],["2015-10-07",47.091,47.1703,42.4929,43.5235,287850.0],["2015-10-08",43.6028,45.5848,42.5722,45.2676,173910.0],["2015-10-09",45.8226,46.4568,43.4443,43.9199,122370.0],["2015-10-12",43.7614,44.4749,39.7975,40.0353,113730.0],["2015-10-13",39.6389,41.383,38.9254,39.1632,112190.0],["2015-10-14",38.8461,39.7975,37.4191,39.3218,130200.0],["2015-10-15",38.9254,41.1452,37.0227,40.4317,115900.0],["2015-10-16",40.5903,41.7794,39.084,41.3038,97210.0],["2015-10-19",40.511,41.7001,38.6876,39.3218,82400.0],["2015-10-20",38.4498,41.6209,38.3705,41.4623,82900.0],["2015-10-21",40.7488,41.6209,38.529,38.529,171600.0],["2015-10-22",39.6389,39.8768,37.7363,38.9254,151880.0],["2015-10-23",37.9741,39.2425,37.4191,38.8461,187630.0],["2015-10-26",38.6083,39.3218,37.2606,37.9741,104840.0],["2015-10-27",37.1813,37.657,34.248,34.3273,251700.0],["2015-10-28",35.4372,38.8461,34.8823,38.2119,178360.0],["2015-10-29",38.0534,39.956,36.8642,37.3399,114630.0],["2015-10-30",38.1327,40.4317,36.6264,39.956,130260.0],["2015-11-02",39.4804,40.7488,37.8155,40.3524,136680.0],["2015-11-03",41.3038,44.0785,40.1939,42.4137,155550.0],["2015-11-04",43.0479,44.237,41.2245,43.7614,182400.0],["2015-11-05",42.0173,46.4568,40.4317,45.8226,200190.0],["2015-11-06",45.1884,45.5055,43.5235,43.9992,138550.0],["2015-11-09",43.8406,46.0604,42.5722,43.1271,104240.0],["2015-11-10",42.9686,44.3956,42.1758,42.5722,143460.0],["2015-11-11",42.7308,42.81,38.0534,39.1632,231560.0],["2015-11-12",38.0534,39.4011,37.2606,37.5777,148640.0],["2015-11-13",37.4191,40.9867,36.3093,39.4011,191880.0],["2015-11-16",39.0047,42.4929,39.0047,41.8587,104710.0],["2015-11-17",41.383,41.7794,39.8768,40.2732,84160.0],["2015-11-18",41.383,42.6515,39.2425,41.7001,98920.0],["2015-11-19",41.2245,41.2245,37.9741,38.6876,140640.0],["2015-11-20",39.0047,39.1633,36.9435,37.102,108440.0],["2015-11-23",36.7849,39.1632,36.5471,39.1632,80680.0],["2015-11-24",39.8768,42.4136,39.4011,41.7001,118290.0],["2015-11-25",40.8281,42.0173,40.0353,40.8281,76650.0],["2015-11-27",40.1146,40.6695,38.6083,39.6389,55790.0],["2015-11-30",40.511,41.7794,39.4011,40.6695,99970.0],["2015-12-01",39.956,41.3038,38.0534,39.2425,113650.0],["2015-12-02",38.6876,39.0047,37.0228,38.0534,128800.0],["2015-12-03",39.1633,39.6389,37.4191,37.9741,97890.0],["2015-12-04",36.9435,38.2912,34.248,34.6444,243440.0],["2015-12-07",33.4552,34.4066,28.54,29.1742,296460.0],["2015-12-08",27.9851,32.2661,27.5887,31.949,236330.0],["2015-12-09",32.4246,34.4859,31.5526,32.9003,234790.0],["2015-12-10",31.7904,34.8823,31.7904,34.7237,188590.0],["2015-12-11",34.6444,34.7237,32.9003,34.3273,186700.0],["2015-12-14",33.6931,34.4066,30.8391,31.3147,176530.0],["2015-12-15",31.6319,33.2967,30.6805,32.1868,174840.0],["2015-12-16",32.5039,33.0589,30.7598,31.5526,225060.0],["2015-12-17",32.1075,32.9796,29.3328,32.6625,153670.0],["2015-12-18",32.4246,33.2174,29.095,29.8085,842090.0],["2015-12-21",29.7292,30.6805,27.7472,28.3022,213890.0],["2015-12-22",27.9851,30.0463,26.6374,29.4121,129530.0],["2015-12-23",30.522,32.7418,30.0463,32.7418,143980.0],["2015-12-24",32.9003,33.4553,32.0283,32.3454,56820.0],["2015-12-28",31.0769,32.1075,30.6805,31.5526,70550.0],["2015-12-29",32.9796,33.4552,31.1562,31.6318,97060.0],["2015-12-30",30.6805,32.0282,29.8085,30.6012,74600.0],["2015-12-31",30.1256,31.1562,29.8877,30.6012,84120.0],["2016-01-04",30.7598,31.394,29.7292,30.7598,99120.0],["2016-01-05",30.6013,30.6013,29.3328,30.2841,66420.0],["2016-01-06",28.3022,28.8571,25.2896,27.7472,121990.0],["2016-01-07",26.6374,27.5887,25.9239,26.7166,141470.0],["2016-01-08",27.9851,27.9851,26.0824,26.5581,87780.0],["2016-01-11",26.0824,27.2716,25.2104,26.241,102280.0],["2016-01-12",27.2716,27.2716,23.0699,24.1797,145750.0],["2016-01-13",24.9725,25.4482,22.9906,23.7041,94670.0],["2016-01-14",24.814,25.2104,23.0699,23.9419,122260.0],["2016-01-15",22.5149,23.3077,21.405,22.9906,159900.0],["2016-01-19",22.9906,23.2284,19.8987,20.2158,154940.0],["2016-01-20",19.7402,20.7708,15.7763,20.6122,233950.0],["2016-01-21",19.8195,21.8014,19.1852,21.6429,507960.0],["2016-01-22",23.6248,24.5761,22.6735,23.7041,197170.0],["2016-01-25",23.5455,24.5761,21.8807,22.3564,135870.0],["2016-01-26",22.9113,23.4662,20.7708,22.0392,156000.0],["2016-01-27",21.3257,23.8626,21.3257,23.4662,168540.0],["2016-01-28",24.7347,25.2896,23.7834,24.9725,104160.0],["2016-01-29",25.2104,26.4788,25.1311,26.1617,103880.0],["2016-02-01",25.1311,25.1311,23.7834,24.3383,95280.0],["2016-02-02",23.7041,24.259,22.3563,22.9906,62170.0],["2016-02-03",24.1797,25.2896,22.4356,24.9725,83730.0],["2016-02-04",25.4482,25.9239,24.0212,24.3383,96070.0],["2016-02-05",24.259,26.0824,23.8626,24.3383,101190.0],["2016-02-08",23.5455,24.3383,21.8807,22.3564,96280.0],["2016-02-09",21.5636,22.1978,19.978,21.0086,85210.0],["2016-02-10",21.0879,23.2284,20.3744,22.9113,112560.0],["2016-02-11",22.0392,22.5149,21.0879,22.1185,101990.0],["2016-02-12",23.3077,25.1311,22.2771,23.6248,65850.0],["2016-02-16",23.7834,24.0212,21.2465,22.5942,66290.0],["2016-02-17",22.9906,24.9725,22.832,24.1005,71750.0],["2016-02-18",24.5761,24.9725,23.387,24.1005,92180.0],["2016-02-19",23.8626,23.8626,21.1672,21.3257,96880.0],["2016-02-22",21.96,22.6735,21.3257,21.7221,125050.0],["2016-02-23",21.8014,22.0392,20.3744,20.4537,255900.0],["2016-02-24",20.1366,21.4843,19.8195,21.2465,134340.0],["2016-02-25",20.6915,22.3564,20.0573,22.3564,119120.0],["2016-02-26",24.0212,24.1797,22.3564,23.5455,89890.0],["2016-02-29",23.387,26.4788,23.387,26.4788,134040.0],["2016-03-01",26.1617,26.5581,23.7834,26.3995,70130.0],["2016-03-02",25.7653,30.3634,25.686,30.2841,114200.0],["2016-03-03",29.3328,34.8823,28.7779,34.803,210580.0],["2016-03-04",35.1201,40.0353,34.9615,39.6389,386900.0],["2016-03-07",40.1939,40.1939,36.4678,38.3705,257980.0],["2016-03-08",38.2119,38.2119,32.1868,32.2661,143180.0],["2016-03-09",33.4553,35.2786,32.5832,34.3273,69730.0],["2016-03-10",33.8516,34.7237,31.949,32.0283,93910.0],["2016-03-11",33.2967,34.6444,31.4733,31.7111,89380.0],["2016-03-14",30.6805,31.8697,28.8571,30.9976,95820.0],["2016-03-15",30.1256,31.4733,29.5706,31.394,42760.0],["2016-03-16",32.0283,33.7724,31.6319,32.7418,74330.0],["2016-03-17",33.2967,34.4066,32.2661,34.1688,89710.0],["2016-03-18",34.7237,35.675,31.394,32.2661,209100.0],["2016-03-21",31.8697,34.0102,31.8697,33.4552,66970.0],["2016-03-22",32.7418,33.2967,32.1868,32.5039,44100.0],["2016-03-23",31.6319,32.2661,30.4427,30.7598,63470.0],["2016-03-24",30.0463,31.7111,29.1742,31.5526,66910.0],["2016-03-28",31.2355,31.7111,29.1742,31.6318,80830.0],["2016-03-29",30.3634,32.2661,29.8085,31.949,73920.0],["2016-03-30",32.2661,33.1381,30.6805,32.3454,99260.0],["2016-03-31",31.394,32.9796,31.394,31.6318,80570.0],["2016-04-01",31.0769,31.1562,29.8878,30.2841,98070.0],["2016-04-04",30.4427,31.7904,30.1256,30.1256,50830.0],["2016-04-05",29.7292,31.0769,29.3328,29.5706,104760.0],["2016-04-06",30.3634,31.6319,29.6499,31.5526,78760.0],["2016-04-07",31.2355,31.7904,30.8391,30.9976,43900.0],["2016-04-08",32.1868,33.2967,31.7111,32.4246,72210.0],["2016-04-11",33.0589,33.6931,32.5039,33.0589,83330.0],["2016-04-12",33.2174,37.5777,33.2174,37.2606,158880.0],["2016-04-13",36.7849,39.2425,35.675,37.7362,92270.0],["2016-04-14",37.7363,39.1633,36.9435,37.8948,89800.0],["2016-04-15",36.7849,38.6083,35.675,37.8948,53360.0],["2016-04-18",34.6444,38.6083,33.7724,37.657,74630.0],["2016-04-19",38.1326,41.1452,37.9741,39.5596,80160.0],["2016-04-20",39.2425,41.8587,38.4498,41.6209,90660.0],["2016-04-21",41.938,42.0172,39.956,40.1146,74740.0],["2016-04-22",40.4317,44.0785,40.4317,43.6821,77710.0],["2016-04-25",44.3956,44.5541,42.4136,43.2064,69660.0],["2016-04-26",44.1578,44.5542,42.4929,43.5235,61250.0],["2016-04-27",44.3956,46.3775,42.2551,45.5055,126050.0],["2016-04-28",45.2676,46.1397,43.6028,43.6028,90690.0],["2016-04-29",44.1578,45.5848,42.0173,43.2857,91760.0],["2016-05-02",44.1578,44.6334,42.4136,43.6028,111260.0],["2016-05-03",41.8587,43.9992,37.7362,38.6876,96900.0],["2016-05-04",38.7669,41.0659,37.4191,39.3218,66350.0],["2016-05-05",40.9074,41.7001,38.9254,39.0047,51710.0],["2016-05-06",38.2912,41.2245,37.8155,38.0534,83830.0],["2016-05-09",37.4191,38.0534,35.8336,36.7056,44960.0],["2016-05-10",37.7362,41.2245,35.9921,36.23,150580.0],["2016-05-11",35.9921,37.9741,34.803,36.7056,88870.0],["2016-05-12",37.7363,38.9254,34.803,36.1507,100380.0],["2016-05-13",35.5165,38.2912,35.1201,37.657,104330.0],["2016-05-16",38.529,40.7488,37.102,37.4191,79800.0],["2016-05-17",37.8155,39.4804,37.3399,38.3705,69050.0],["2016-05-18",38.1326,38.8461,37.2606,37.4984,63710.0],["2016-05-19",36.7056,37.102,34.8823,35.5958,59710.0],["2016-05-20",36.3093,37.3399,34.803,36.1507,50170.0],["2016-05-23",35.4372,37.2606,35.4372,36.3885,27200.0],["2016-05-24",36.6264,38.1326,35.9921,36.5471,76110.0],["2016-05-25",36.6264,37.9741,36.5471,36.9435,89000.0],["2016-05-26",37.3399,37.4191,35.5958,36.1507,70210.0],["2016-05-27",35.675,35.8336,35.0408,35.5165,50280.0],["2016-05-31",35.1994,36.4678,34.4859,34.5651,92930.0],["2016-06-01",33.8516,36.3093,33.4553,36.0714,59890.0],["2016-06-02",35.3579,35.8336,34.6444,35.5165,34540.0],["2016-06-03",35.675,36.3885,34.7237,35.1201,30520.0],["2016-06-06",36.3885,36.5471,34.9615,35.9921,69560.0],["2016-06-07",36.23,38.0534,35.8336,37.2606,121470.0],["2016-06-08",38.0534,38.4498,37.0228,37.9741,97120.0],["2016-06-09",37.4191,38.1326,36.7849,37.8948,28960.0],["2016-06-10",36.7849,36.9435,33.7724,34.4066,57420.0],["2016-06-13",34.1688,35.2786,33.2967,33.8516,46160.0],["2016-06-14",33.9309,35.3579,33.5345,35.2786,57600.0],["2016-06-15",34.3273,35.8336,33.6931,34.9615,56290.0],["2016-06-16",34.3273,35.5165,33.7724,35.0408,62470.0],["2016-06-17",35.675,38.6876,35.1994,38.6876,160210.0],["2016-06-20",39.4804,39.6389,38.2912,38.8461,61720.0],["2016-06-21",38.1326,39.084,37.8948,38.4498,50720.0],["2016-06-22",39.2425,39.3218,37.4191,38.7669,68960.0],["2016-06-23",39.2425,39.6389,38.4498,38.8461,46370.0],["2016-06-24",35.8336,37.4984,35.675,37.4984,171570.0],["2016-06-27",36.6264,37.0228,34.6444,34.8823,50030.0],["2016-06-28",36.0714,36.9435,35.675,36.3885,47240.0],["2016-06-29",36.3093,37.1813,35.1994,36.7056,40440.0],["2016-06-30",35.9921,36.6264,35.4372,36.6264,42380.0],["2016-07-01",36.3093,38.6083,36.23,37.4191,38570.0],["2016-07-05",36.4678,38.2119,35.0408,35.8336,47390.0],["2016-07-06",35.1201,35.7543,34.5651,34.803,51480.0],["2016-07-07",34.8823,35.9921,34.1688,34.4066,80390.0],["2016-07-08",35.0408,36.8642,35.0408,36.0714,64030.0],["2016-07-11",36.7056,37.102,35.1994,35.675,53170.0],["2016-07-12",36.8642,38.6876,36.7056,38.3705,65410.0],["2016-07-13",38.4497,39.1633,37.102,38.529,57670.0],["2016-07-14",39.0047,39.0047,37.9741,38.3705,28480.0],["2016-07-15",38.9254,38.9254,36.5471,36.7056,51960.0],["2016-07-18",35.9921,37.1813,35.1994,35.8336,57320.0],["2016-07-19",35.675,36.1507,34.6444,34.803,71820.0],["2016-07-20",34.5651,35.1994,33.8516,34.8823,40040.0],["2016-07-21",34.803,36.1507,33.5345,33.5345,43250.0],["2016-07-22",33.5345,33.7724,33.0589,33.2967,30990.0],["2016-07-25",32.9796,33.0589,31.949,32.5039,35720.0],["2016-07-26",32.3454,33.376,32.1868,33.0589,34580.0],["2016-07-27",33.4552,34.0895,30.9976,30.9976,81200.0],["2016-07-28",31.3148,31.7904,30.1256,30.522,71960.0],["2016-07-29",30.2048,32.5039,29.8877,31.394,108710.0],["2016-08-01",30.9184,31.394,28.1436,28.2229,136280.0],["2016-08-02",28.6193,29.7292,26.9545,27.2716,139460.0],["2016-08-03",27.1923,29.6499,26.0031,28.6986,148960.0],["2016-08-04",28.2229,30.6805,27.9851,29.5706,178710.0],["2016-08-05",27.3509,31.7904,26.6374,30.6012,137160.0],["2016-08-08",32.1075,34.4066,32.1075,32.3454,144420.0],["2016-08-09",32.2661,33.376,31.7904,31.949,64690.0],["2016-08-10",31.7904,32.821,31.3147,31.5526,69660.0],["2016-08-11",31.6319,32.5039,31.5526,31.7111,71010.0],["2016-08-12",32.1868,32.1868,30.8391,30.9976,62880.0],["2016-08-15",30.2049,31.7904,30.2049,31.5526,127000.0],["2016-08-16",30.7598,31.4733,29.095,29.5706,219380.0],["2016-08-17",29.1742,29.5706,28.6193,28.7779,125620.0],["2016-08-18",28.8571,30.6805,28.8571,29.3328,93550.0],["2016-08-19",29.3328,29.4121,28.3815,28.3815,55990.0],["2016-08-22",27.8265,29.2535,27.4301,27.4301,90430.0],["2016-08-23",27.2716,29.4914,27.2716,28.3022,245410.0],["2016-08-24",28.3022,28.7779,26.7959,27.2716,156030.0],["2016-08-25",26.9545,27.7472,25.0518,25.8446,150660.0],["2016-08-26",25.6067,27.5094,25.6067,26.4788,141680.0],["2016-08-29",26.0824,26.7959,24.259,25.2104,195220.0],["2016-08-30",25.4482,26.7959,25.0518,26.3202,113890.0],["2016-08-31",25.9239,26.7166,24.4969,25.686,131830.0],["2016-09-01",25.4482,26.0824,24.1797,25.8446,139280.0],["2016-09-02",26.3202,27.113,26.0824,26.7166,88260.0],["2016-09-06",26.7166,27.113,25.686,25.8446,69760.0],["2016-09-07",25.7653,26.241,24.6554,24.7347,76890.0],["2016-09-08",25.2896,27.4301,24.814,27.2716,109630.0],["2016-09-09",26.9545,27.1923,24.9725,24.9725,83170.0],["2016-09-12",24.5761,25.2104,23.9419,24.6554,125940.0],["2016-09-13",24.4968,24.4968,22.9113,23.7041,99120.0],["2016-09-14",23.387,24.0212,22.832,23.2284,77090.0],["2016-09-15",23.3077,23.6248,22.9113,23.0699,69360.0],["2016-09-16",22.832,23.6248,22.6735,23.5455,221850.0],["2016-09-19",23.7834,24.814,22.832,22.9113,75600.0],["2016-09-20",22.832,23.7041,22.1978,22.9906,56250.0],["2016-09-21",23.1491,24.259,22.9113,22.9113,89680.0],["2016-09-22",23.3077,24.0212,21.6429,21.8807,102580.0],["2016-09-23",22.3564,22.5149,20.9293,21.1672,77060.0],["2016-09-26",21.4843,22.4356,20.9293,21.8014,190240.0],["2016-09-27",21.3257,21.405,20.4537,20.6122,83470.0],["2016-09-28",20.6915,21.96,19.978,21.8014,172240.0],["2016-09-29",21.8014,23.387,21.7221,23.1491,302830.0],["2016-09-30",23.6248,23.6248,21.1672,21.2465,202750.0],["2016-10-03",21.405,21.7221,20.0573,20.2158,149180.0],["2016-10-04",20.2951,20.6122,19.6609,19.8987,108510.0],["2016-10-05",20.2951,20.9294,19.5023,19.5023,115070.0],["2016-10-06",19.8195,19.8195,18.9474,19.4231,68310.0],["2016-10-07",19.4231,19.4231,17.5997,17.679,112380.0],["2016-10-10",17.9961,18.7096,17.5204,17.679,77830.0],["2016-10-11",17.5997,18.3925,16.8862,17.8375,204160.0],["2016-10-12",17.8375,20.6122,17.8375,19.0267,153880.0],["2016-10-13",19.4231,19.978,18.3132,18.3925,76900.0],["2016-10-14",18.6303,19.3438,18.6303,18.6303,63530.0],["2016-10-17",19.0267,19.4231,18.2339,18.6303,23320.0],["2016-10-18",19.4231,19.4231,18.2339,19.0267,45340.0],["2016-10-19",19.0267,20.2159,18.6303,19.8195,89250.0],["2016-10-20",19.8195,19.8195,19.4231,19.8195,36030.0],["2016-10-21",20.2159,21.0086,19.4231,19.4231,121640.0],["2016-10-24",19.8195,20.2158,19.4231,20.2158,50840.0],["2016-10-25",20.2159,20.2159,17.8375,17.8375,114110.0],["2016-10-26",17.8375,19.0267,17.0447,18.2339,124130.0],["2016-10-27",18.2339,18.6303,17.0447,17.0447,133710.0],["2016-10-28",17.0447,17.4411,16.6483,17.0447,53680.0],["2016-10-31",17.0447,17.0447,16.252,16.6483,37140.0],["2016-11-01",17.0447,17.0447,15.8556,15.8556,93130.0],["2016-11-02",15.8556,15.8556,15.4592,15.4592,31240.0],["2016-11-03",15.4592,16.4898,13.0808,13.0808,106180.0],["2016-11-04",13.0808,14.27,12.6845,13.8736,41780.0],["2016-11-07",15.0628,16.252,13.8736,13.8736,51300.0],["2016-11-08",14.27,14.6664,13.0808,13.4772,63660.0],["2016-11-09",13.4772,15.0628,13.4772,15.0628,56920.0],["2016-11-10",15.0628,15.4592,13.0808,13.4772,97740.0],["2016-11-11",13.4772,14.27,12.2881,14.27,76540.0],["2016-11-14",14.27,14.6664,13.7151,14.6664,53080.0],["2016-11-15",15.4592,15.4592,13.8736,14.6664,66320.0],["2016-11-16",14.6664,14.9835,13.8736,14.6664,22350.0],["2016-11-17",14.6664,14.6664,13.8736,13.8736,42080.0],["2016-11-18",14.27,14.6664,13.4772,14.6664,132460.0],["2016-11-21",15.0628,16.252,14.6664,16.252,159710.0],["2016-11-22",15.8556,17.8375,15.8556,17.0447,111620.0],["2016-11-23",17.0447,17.4411,15.8556,17.4411,71340.0],["2016-11-25",17.4411,17.4411,17.0447,17.0447,25370.0],["2016-11-28",17.4411,17.679,16.252,17.0447,66130.0],["2016-11-29",16.252,17.0447,15.0628,15.0628,98080.0],["2016-11-30",17.4411,19.0267,16.6483,17.8375,223100.0],["2016-12-01",19.4231,19.8195,17.8375,17.8375,133640.0],["2016-12-02",17.8375,18.6303,16.252,17.8375,89430.0],["2016-12-05",18.2339,19.8195,18.2339,19.4231,105120.0],["2016-12-06",19.4231,21.405,18.6303,21.0086,108010.0],["2016-12-07",21.0086,22.1978,20.6122,21.8014,104610.0],["2016-12-08",21.8014,26.1617,21.405,25.7653,188420.0],["2016-12-09",26.9545,27.7472,23.7834,24.9725,182760.0],["2016-12-12",27.7472,27.7472,26.5581,26.9545,183040.0],["2016-12-13",27.3509,27.7472,22.1978,22.9906,187470.0],["2016-12-14",22.9906,24.9725,21.0086,24.5761,174630.0],["2016-12-15",23.7834,24.5761,22.1978,24.1797,93450.0],["2016-12-16",24.1797,24.9725,23.387,24.9725,118430.0],["2016-12-19",24.5761,24.9725,23.387,24.1797,72040.0],["2016-12-20",24.1797,24.5761,23.2284,23.387,64370.0],["2016-12-21",23.7834,24.5761,23.387,23.7834,106000.0],["2016-12-22",23.7834,24.1797,22.9906,23.7834,55780.0],["2016-12-23",23.387,23.387,21.405,21.8014,91170.0],["2016-12-27",21.8014,23.7834,21.8014,23.387,75300.0],["2016-12-28",22.9906,23.7834,22.5942,22.9906,50040.0],["2016-12-29",22.9906,22.9906,21.0086,21.0086,65490.0],["2016-12-30",22.5942,22.9906,21.405,21.8014,82320.0],["2017-01-03",22.5942,22.9906,21.8014,22.9906,109810.0],["2017-01-04",22.9906,23.7834,22.5942,23.387,118310.0],["2017-01-05",23.387,24.5761,23.387,24.1797,64900.0],["2017-01-06",23.7834,24.5761,23.387,23.7834,54790.0],["2017-01-09",23.387,24.5761,22.1978,22.9906,68380.0],["2017-01-10",22.9906,24.9725,22.5942,24.5761,103310.0],["2017-01-11",24.5761,24.9725,22.9906,24.9725,101120.0],["2017-01-12",24.9725,26.1617,23.7834,25.3689,113070.0],["2017-01-13",25.7653,26.1617,24.9725,25.7653,79640.0],["2017-01-17",26.1617,28.1436,25.3689,27.7472,111920.0],["2017-01-18",27.7472,28.54,26.5581,27.3509,122880.0],["2017-01-19",27.3509,27.7472,26.9545,27.3509,40720.0],["2017-01-20",27.7472,28.54,26.9545,27.7472,46270.0],["2017-01-23",28.54,31.7111,27.3509,30.9184,172320.0],["2017-01-24",30.9184,31.7111,28.1436,29.7292,103130.0],["2017-01-25",29.7292,30.1256,28.1436,28.9364,50270.0],["2017-01-26",29.7292,31.3147,29.3328,30.1256,73000.0],["2017-01-27",30.1256,30.522,28.9364,28.9364,93960.0],["2017-01-30",29.3328,29.3328,26.5581,27.7472,93000.0],["2017-01-31",28.1436,28.54,26.9545,28.54,80540.0],["2017-02-01",28.54,28.9364,26.5581,27.7472,72550.0],["2017-02-02",27.7472,27.7472,26.9545,26.9545,49900.0],["2017-02-03",26.9545,28.1436,26.5581,27.7472,42380.0],["2017-02-06",27.7472,28.1436,26.5581,26.9545,50170.0],["2017-02-07",26.9545,27.3509,24.1797,24.1797,69120.0],["2017-02-08",23.7834,26.5581,23.2284,25.3689,106090.0],["2017-02-09",26.1617,26.1617,23.7834,24.5761,114830.0],["2017-02-10",24.5761,26.7959,24.1797,26.1617,118690.0],["2017-02-13",26.1617,26.9545,25.3689,26.5581,30870.0],["2017-02-14",26.5581,26.9545,25.7653,26.1617,38450.0],["2017-02-15",26.5581,27.3509,25.7653,26.5581,44120.0],["2017-02-16",26.9545,27.3509,25.7653,26.1617,53180.0],["2017-02-17",26.1617,26.1617,23.7834,24.9725,128510.0],["2017-02-21",25.3689,26.1617,24.9725,25.3689,50980.0],["2017-02-22",24.9725,25.7653,24.9725,25.3689,38550.0],["2017-02-23",25.7653,25.7653,23.7834,24.1797,53420.0],["2017-02-24",24.1797,24.5761,23.387,24.1797,53690.0],["2017-02-27",24.5761,24.5761,23.7834,24.1797,38050.0],["2017-02-28",24.1797,24.3383,22.9906,23.7834,83940.0],["2017-03-01",24.1797,25.3689,23.7834,25.3689,80190.0],["2017-03-02",24.5761,25.0518,22.5942,24.1797,65350.0],["2017-03-03",23.7834,24.1797,23.387,23.7834,28500.0],["2017-03-06",23.387,23.7834,22.1978,22.5942,61620.0],["2017-03-07",22.1978,22.9906,21.8014,22.1978,61760.0],["2017-03-08",22.1978,24.1797,21.0086,21.405,146220.0],["2017-03-09",21.405,21.8014,19.8195,20.6122,61120.0],["2017-03-10",21.0086,21.5636,20.6122,20.6122,41350.0],["2017-03-13",21.0086,21.8014,20.6122,21.405,118020.0],["2017-03-14",21.0086,21.2465,20.2159,20.6122,67100.0],["2017-03-15",21.0086,21.405,20.2159,20.6122,52670.0],["2017-03-16",20.6122,21.0086,20.2159,20.6122,30210.0],["2017-03-17",21.0086,21.0086,18.2339,19.0267,166480.0],["2017-03-20",19.0267,21.8014,19.0267,21.8014,67970.0],["2017-03-21",21.8014,22.5942,19.8195,20.6122,50890.0],["2017-03-22",20.2158,21.405,19.8195,20.2158,41720.0],["2017-03-23",20.2158,20.2158,19.8195,20.2158,25670.0],["2017-03-24",20.2158,21.0086,19.8195,20.2158,40460.0],["2017-03-27",19.8195,20.2159,19.4231,19.4231,61770.0],["2017-03-28",19.8195,21.0086,19.8195,20.6122,39920.0],["2017-03-29",20.2159,21.405,19.8195,20.6122,69370.0],["2017-03-30",20.6122,20.8501,19.4231,19.8195,50610.0],["2017-03-31",19.8195,21.0086,19.4231,20.6122,56860.0],["2017-04-03",21.0086,21.0086,20.2159,20.6122,51600.0],["2017-04-04",21.0086,21.0086,20.2159,20.6122,35850.0],["2017-04-05",20.6122,21.2465,20.2159,21.0086,71090.0],["2017-04-06",21.0086,21.0086,19.4231,20.2158,118950.0],["2017-04-07",20.6122,20.6122,19.4231,19.8195,56570.0],["2017-04-10",19.8195,20.2159,19.4231,19.4231,42290.0],["2017-04-11",19.8195,19.8195,19.4231,19.4231,66970.0],["2017-04-12",19.4231,19.8195,18.6303,19.0267,86980.0],["2017-04-13",19.0267,19.4231,18.2339,18.2339,68650.0],["2017-04-17",18.2339,19.0267,18.2339,19.0267,81450.0],["2017-04-18",18.6303,19.0267,18.2339,18.6303,52220.0],["2017-04-19",18.6303,19.0267,18.6303,18.6303,43730.0],["2017-04-20",18.6303,18.8681,18.2339,18.6303,28750.0],["2017-04-21",18.2339,18.6303,17.8375,17.8375,64810.0],["2017-04-24",18.2339,18.2339,17.8375,18.2339,38940.0],["2017-04-25",18.2339,18.6303,17.4411,17.4411,75450.0],["2017-04-26",17.4411,18.2339,17.4411,18.2339,38600.0],["2017-04-27",18.2339,18.2339,17.4411,18.2339,48820.0],["2017-04-28",18.2339,18.6303,17.4411,17.8375,50400.0],["2017-05-01",17.8375,17.8375,17.2826,17.8375,16840.0],["2017-05-02",17.8375,17.8375,17.0447,17.4411,22800.0],["2017-05-03",17.4411,17.8375,15.0628,15.0628,50670.0],["2017-05-04",15.8556,16.252,15.4592,15.8556,114190.0],["2017-05-05",15.4592,15.8556,15.0628,15.4592,96030.0],["2017-05-08",16.252,17.4411,15.8556,17.4411,149040.0],["2017-05-09",17.8375,17.8375,15.4592,16.252,88070.0],["2017-05-10",16.252,16.252,15.8556,16.252,73720.0],["2017-05-11",15.8556,16.252,15.4592,15.8556,56210.0],["2017-05-12",15.4592,15.8556,15.0628,15.4592,29460.0],["2017-05-15",15.8556,15.8556,15.4592,15.4592,33010.0],["2017-05-16",15.8556,15.8556,15.0628,15.4592,66970.0],["2017-05-17",15.4592,15.4592,14.27,14.27,68160.0],["2017-05-18",14.27,14.27,12.6845,13.4772,188040.0],["2017-05-19",14.27,14.27,13.4772,13.4772,137290.0],["2017-05-22",13.4772,15.0628,13.1601,15.0628,126460.0],["2017-05-23",15.0628,15.4592,14.27,14.6664,86430.0],["2017-05-24",14.6664,15.0628,14.27,14.27,36600.0],["2017-05-25",14.27,17.8375,13.4772,13.8736,185420.0],["2017-05-26",13.4772,13.8736,13.0808,13.0808,159170.0],["2017-05-30",13.4772,13.4772,13.0808,13.0808,102750.0],["2017-05-31",13.0808,13.4772,12.6845,13.0808,86220.0],["2017-06-01",13.4772,13.8736,12.6845,12.6845,115850.0],["2017-06-02",13.0808,13.0808,12.6845,12.6845,33070.0],["2017-06-05",12.6845,13.4772,12.6845,13.0808,41840.0],["2017-06-06",13.0808,14.27,12.6845,13.8736,82480.0],["2017-06-07",13.4772,14.27,12.6845,13.4772,88960.0],["2017-06-08",13.0808,13.4772,13.0808,13.0808,37400.0],["2017-06-09",13.4772,13.4772,12.6845,13.0808,34800.0],["2017-06-12",13.0808,13.4772,12.6845,13.0808,31740.0],["2017-06-13",13.0808,13.8736,13.0808,13.4772,29080.0],["2017-06-14",13.0808,13.4772,12.6845,12.6845,18020.0],["2017-06-15",12.6845,13.0808,12.6845,12.6845,55850.0],["2017-06-16",12.6845,13.0808,12.6845,13.0808,55520.0],["2017-06-19",13.0808,13.0808,12.6845,13.0808,39840.0],["2017-06-20",12.6845,12.9223,12.2881,12.6845,80920.0],["2017-06-21",12.6845,12.6845,10.7025,11.0989,131490.0],["2017-06-22",11.4953,11.8917,11.0989,11.4953,90000.0],["2017-06-23",11.0989,11.4953,9.9097,10.3061,763310.0],["2017-06-26",10.7025,11.4953,10.3061,11.0989,164930.0],["2017-06-27",11.4953,11.8917,11.0989,11.0989,124780.0],["2017-06-28",11.0989,11.8917,11.0989,11.4953,128580.0],["2017-06-29",11.4953,11.8917,11.4953,11.4953,30560.0],["2017-06-30",11.4953,11.4953,10.7025,11.0989,164330.0],["2017-07-03",11.0989,11.4953,10.7025,10.7025,51310.0],["2017-07-05",11.0989,11.0989,10.7025,11.0989,70030.0],["2017-07-06",11.0989,11.0989,10.3061,10.3061,82590.0],["2017-07-07",10.3061,10.7025,9.5133,9.9097,80880.0],["2017-07-10",9.9097,10.3061,9.5133,9.5133,61580.0],["2017-07-11",9.5133,9.9097,9.117,9.5133,60350.0],["2017-07-12",9.5133,9.9097,9.117,9.117,62440.0],["2017-07-13",9.5133,9.5133,8.3242,9.5133,75470.0],["2017-07-14",9.5133,9.9097,9.117,9.5133,27950.0],["2017-07-17",9.5133,9.9097,9.117,9.5133,38970.0],["2017-07-18",9.117,9.117,8.7206,8.7206,75960.0],["2017-07-19",9.117,9.5133,8.7206,9.117,86990.0],["2017-07-20",9.117,9.5133,9.117,9.117,61430.0],["2017-07-21",9.5133,9.5133,8.7206,9.117,59970.0],["2017-07-24",9.117,9.9097,9.117,9.5133,92300.0],["2017-07-25",9.9097,10.3061,9.117,9.117,96680.0],["2017-07-26",9.5133,11.4953,9.117,10.3061,165150.0],["2017-07-27",9.9097,10.7025,9.9097,10.7025,50500.0],["2017-07-28",10.3061,10.7025,9.9097,10.3061,23170.0],["2017-07-31",10.3061,10.3061,9.9097,9.9097,29400.0],["2017-08-01",9.5133,9.9097,8.7206,9.117,119210.0],["2017-08-02",9.117,9.5133,8.7206,9.5133,51200.0],["2017-08-03",9.117,9.5133,8.7206,9.117,87820.0],["2017-08-04",9.117,9.5133,9.117,9.5133,85450.0],["2017-08-07",9.117,9.117,7.9278,7.9278,650620.0],["2017-08-08",8.3242,8.562,7.4521,7.9278,314510.0],["2017-08-09",8.3242,8.7206,7.5314,7.5314,103340.0],["2017-08-10",7.5314,7.7692,6.7386,7.7692,110690.0],["2017-08-11",7.9278,8.2449,7.7692,8.0071,57020.0],["2017-08-14",8.3242,8.3242,7.69,8.0071,50780.0],["2017-08-15",7.9278,8.0863,7.7692,7.8485,23510.0],["2017-08-16",7.9278,8.0863,7.5314,7.8485,49300.0],["2017-08-17",8.0071,8.0071,7.5314,7.7692,77380.0],["2017-08-18",7.69,8.0071,7.5314,8.0071,34160.0],["2017-08-21",7.9278,8.0071,7.6107,7.9278,87290.0],["2017-08-22",7.8485,8.0863,7.7692,7.9278,47070.0],["2017-08-23",7.7692,8.2449,7.6899,7.8485,84370.0],["2017-08-24",7.7692,8.0071,7.7692,7.8485,140520.0],["2017-08-25",7.7692,8.0071,7.2143,7.3728,122640.0],["2017-08-28",7.5314,7.69,6.7386,6.8972,127760.0],["2017-08-29",6.7386,7.0557,6.1044,6.5801,106860.0],["2017-08-30",6.4215,6.5801,6.3422,6.5008,59300.0],["2017-08-31",6.5008,7.135,6.5008,6.7386,99860.0],["2017-09-01",6.7386,7.135,6.4215,6.8179,47110.0],["2017-09-05",6.8179,7.135,6.0251,6.4215,76560.0],["2017-09-06",6.6593,6.8179,6.3422,6.4215,44920.0],["2017-09-07",6.5008,6.6593,6.1044,6.2629,47010.0],["2017-09-08",6.3422,6.5008,5.7873,5.8666,68920.0],["2017-09-11",5.8666,6.1044,5.2323,5.708,58160.0],["2017-09-12",5.8666,6.0251,5.5494,5.8666,30800.0],["2017-09-13",5.9458,6.1044,5.708,6.0251,49920.0],["2017-09-14",5.9458,6.3422,5.8666,6.1044,66840.0],["2017-09-15",6.3422,6.7386,6.1044,6.7386,114990.0],["2017-09-18",6.5008,6.6593,6.1837,6.6593,46200.0],["2017-09-19",6.7386,6.8179,6.3422,6.6593,22650.0],["2017-09-20",6.7386,6.8972,6.4215,6.6593,57410.0],["2017-09-21",6.7386,6.8179,6.1837,6.5008,36550.0],["2017-09-22",6.3422,6.7386,6.3422,6.7386,44960.0],["2017-09-25",6.7386,7.69,6.7386,7.4521,86170.0],["2017-09-26",7.5314,8.6413,7.2143,8.3242,124360.0],["2017-09-27",8.7206,8.7206,7.135,7.69,94310.0],["2017-09-28",7.6899,8.0071,7.6899,7.8485,38860.0],["2017-09-29",7.8485,7.8485,7.135,7.135,36720.0],["2017-10-02",7.2143,7.5314,7.0557,7.5314,32730.0],["2017-10-03",7.4521,8.0071,7.3728,7.7692,42160.0],["2017-10-04",7.9278,7.9278,7.2936,7.3728,19900.0],["2017-10-05",7.2143,7.5314,7.135,7.3728,27910.0],["2017-10-06",7.4521,7.4521,6.8179,6.8972,42000.0],["2017-10-09",6.8972,7.2143,6.7386,6.8179,26010.0],["2017-10-10",7.0557,7.2936,6.7386,6.8179,47870.0],["2017-10-11",6.8179,7.0557,6.4215,6.7386,42640.0],["2017-10-12",6.7386,6.8179,6.3422,6.4215,55760.0],["2017-10-13",6.5008,6.7386,6.0251,6.1044,64320.0],["2017-10-16",6.1044,6.3422,5.8666,6.1044,93470.0],["2017-10-17",6.0251,6.1044,5.708,5.8666,65340.0],["2017-10-18",5.9458,6.1044,5.3909,5.6287,114420.0],["2017-10-19",5.708,5.708,5.2323,5.6287,86720.0],["2017-10-20",5.6287,5.708,5.3909,5.6287,38890.0],["2017-10-23",5.4702,5.5494,5.1531,5.3116,50180.0],["2017-10-24",5.3909,5.4702,5.1531,5.3909,35190.0],["2017-10-25",5.3909,5.4702,5.0738,5.1531,46900.0],["2017-10-26",5.1531,5.3116,4.9945,5.2323,48610.0],["2017-10-27",5.3909,5.5494,5.0738,5.2323,43570.0],["2017-10-30",5.3909,5.9458,5.2323,5.6287,56890.0],["2017-10-31",5.8666,6.7386,5.708,6.3422,167850.0],["2017-11-01",6.6593,7.0557,6.3422,6.5008,103680.0],["2017-11-02",7.135,8.562,6.8972,7.6107,527900.0],["2017-11-03",7.5314,8.3242,7.4521,8.0071,104060.0],["2017-11-06",8.1656,10.7818,8.0071,10.6232,474040.0],["2017-11-07",11.1782,11.416,9.5133,10.3061,264920.0],["2017-11-08",10.2268,10.4647,9.117,9.5133,159090.0],["2017-11-09",10.0683,10.1476,8.7998,9.5133,121170.0],["2017-11-10",9.5133,9.989,9.117,9.2755,117420.0],["2017-11-13",9.117,9.6719,8.9584,9.3548,80730.0],["2017-11-14",9.5926,9.5926,8.4035,8.8791,88000.0],["2017-11-15",8.3242,8.7998,8.0071,8.4035,72800.0],["2017-11-16",8.2449,8.8791,8.2449,8.6413,46590.0],["2017-11-17",8.7206,9.1962,8.6413,9.0377,54290.0],["2017-11-20",9.0377,9.5133,8.562,8.8791,58060.0],["2017-11-21",8.8791,9.2755,8.0071,8.7998,70140.0],["2017-11-22",9.117,9.5926,8.7998,9.3548,128210.0],["2017-11-24",9.9097,9.989,9.5133,9.8305,84380.0],["2017-11-27",10.4647,13.0016,10.3061,11.8917,447370.0],["2017-11-28",12.5259,12.5259,10.3061,11.1782,286130.0],["2017-11-29",11.0196,11.6538,10.3854,11.0989,116330.0],["2017-11-30",11.2575,15.3006,11.2575,13.4772,440870.0],["2017-12-01",14.825,15.697,12.2881,13.6358,373330.0],["2017-12-04",13.8736,14.1115,13.0016,13.2394,128530.0],["2017-12-05",13.3187,14.3493,13.1601,14.0322,131290.0],["2017-12-06",14.0322,14.0322,11.5746,11.7331,246640.0],["2017-12-07",11.5746,13.5565,11.4953,11.6538,170890.0],["2017-12-08",11.8917,13.1601,11.8917,12.843,112890.0],["2017-12-11",13.4772,13.8736,13.0016,13.3187,83660.0],["2017-12-12",13.398,13.4772,12.6845,13.3187,94320.0],["2017-12-13",13.4772,13.5565,12.7637,13.1601,79990.0],["2017-12-14",12.6845,13.1601,12.0502,12.4466,80320.0],["2017-12-15",12.6845,12.6845,11.6538,12.2088,118520.0],["2017-12-18",11.8917,13.0808,11.8917,13.0808,111090.0],["2017-12-19",13.0808,13.3187,12.5259,12.7637,91560.0],["2017-12-20",12.9223,13.1601,12.1295,12.5259,80040.0],["2017-12-21",12.6052,13.7943,12.2881,13.4772,314300.0],["2017-12-22",13.7943,13.8736,13.0808,13.3187,111600.0],["2017-12-26",13.398,14.7457,13.0016,14.6664,223130.0],["2017-12-27",14.9835,14.9835,14.0322,14.3493,150320.0],["2017-12-28",14.5078,15.4592,14.4286,14.7457,200730.0],["2017-12-29",15.1421,16.6484,14.7457,16.252,458260.0],["2018-01-02",17.0447,20.3744,16.5691,20.1366,423710.0],["2018-01-03",21.8014,22.1185,18.2339,19.2645,414550.0],["2018-01-04",19.8195,20.3744,18.6303,20.0573,205610.0],["2018-01-05",20.1366,20.1366,17.8375,19.1852,262390.0],["2018-01-08",19.3438,21.6428,18.9474,20.3744,263490.0],["2018-01-09",20.2159,20.9294,19.5816,19.8195,191970.0],["2018-01-10",20.2158,20.7708,19.5816,20.0573,103080.0],["2018-01-11",20.3744,23.2284,20.3744,22.9113,416230.0],["2018-01-12",23.1491,23.5455,21.8014,23.0699,206540.0],["2018-01-16",23.4662,23.4662,20.6915,21.5636,245020.0],["2018-01-17",21.7221,21.8807,20.3744,21.3257,163340.0],["2018-01-18",21.3257,21.405,20.3744,20.4537,108700.0],["2018-01-19",20.2158,20.6122,19.4231,20.3744,118790.0],["2018-01-22",20.533,21.1672,19.5816,20.6915,82180.0],["2018-01-23",21.0086,21.0086,19.978,20.2951,141820.0],["2018-01-24",19.978,20.7708,19.8195,20.3744,98940.0],["2018-01-25",20.7708,20.7708,19.2645,19.8987,151140.0],["2018-01-26",19.8195,20.1366,16.252,16.4898,402590.0],["2018-01-29",17.9168,19.0267,16.8862,18.1546,214120.0],["2018-01-30",18.0753,18.0753,15.8556,16.0141,196370.0],["2018-01-31",16.3312,16.8862,15.0628,15.7763,165980.0],["2018-02-01",16.6483,18.8681,16.252,18.1546,384360.0],["2018-02-02",17.8375,17.8375,16.8862,17.5204,249050.0],["2018-02-05",16.7276,17.5204,16.1727,16.6483,149420.0],["2018-02-06",15.1421,16.6484,14.825,15.8556,235420.0],["2018-02-07",15.697,15.9348,13.4772,14.27,242450.0],["2018-02-08",14.27,14.27,12.6845,12.843,165760.0],["2018-02-09",12.6845,13.7943,11.8917,13.0016,186270.0],["2018-02-12",13.3187,15.1421,13.3187,14.4286,174850.0],["2018-02-13",14.27,14.4286,13.5565,13.6358,102220.0],["2018-02-14",13.398,15.0628,13.3187,14.4286,89790.0],["2018-02-15",15.2213,15.2213,13.4772,14.27,77890.0],["2018-02-16",13.8736,15.2213,13.8736,15.0628,111390.0],["2018-02-20",15.1421,16.0934,14.4286,14.6664,114920.0],["2018-02-21",15.0628,15.9349,14.825,15.1421,97860.0],["2018-02-22",15.7763,16.6483,15.2213,16.6483,201220.0],["2018-02-23",15.3006,17.2033,15.0628,16.252,216340.0],["2018-02-26",16.4105,16.7276,15.4592,16.6483,103900.0],["2018-02-27",16.4898,17.7582,16.252,16.6483,130690.0],["2018-02-28",17.0447,17.0447,16.0934,16.4105,99690.0],["2018-03-01",16.1727,17.9961,16.1727,17.4411,167920.0],["2018-03-02",17.0447,17.2826,16.252,16.5691,101040.0],["2018-03-05",17.2826,17.4411,16.4898,17.0447,103470.0],["2018-03-06",17.4411,17.7582,15.5385,16.4105,213940.0],["2018-03-07",16.1727,17.124,15.9348,17.0447,106520.0],["2018-03-08",17.2033,17.2826,16.3312,16.4898,88210.0],["2018-03-09",16.8069,16.8069,16.1727,16.7276,60140.0],["2018-03-12",16.8069,17.0447,16.0141,16.3312,82690.0],["2018-03-13",16.4898,16.7276,16.0141,16.7276,57280.0],["2018-03-14",16.6483,16.7276,16.1727,16.6483,49010.0],["2018-03-15",16.6484,16.7276,16.252,16.3312,39190.0],["2018-03-16",16.252,17.0447,16.0141,16.5691,87190.0],["2018-03-19",17.3618,18.3925,16.8069,18.2339,315270.0],["2018-03-20",15.8556,16.0141,13.6358,13.8736,511870.0],["2018-03-21",14.5078,15.4592,13.8736,14.7457,423230.0],["2018-03-22",14.6664,14.6664,13.398,13.6358,403700.0],["2018-03-23",14.6664,14.825,13.7943,14.0322,343790.0],["2018-03-26",14.6664,14.6664,13.6358,14.3493,160930.0],["2018-03-27",14.9042,15.4592,13.8736,14.1115,252180.0],["2018-03-28",14.6664,15.2213,14.1907,14.825,203910.0],["2018-03-29",15.2213,15.9348,14.825,15.697,147190.0],["2018-04-02",15.8556,16.5691,14.825,14.825,162310.0],["2018-04-03",15.0628,16.0934,14.9042,15.2213,189330.0],["2018-04-04",14.9835,15.8556,14.9042,15.0628,127810.0],["2018-04-05",13.4772,14.7457,13.398,13.7151,227120.0],["2018-04-06",12.2881,12.2881,11.6538,11.7331,1484400.0],["2018-04-09",12.5259,12.5259,11.8917,11.8917,307070.0],["2018-04-10",12.2088,12.6052,11.8917,12.3673,351610.0],["2018-04-11",12.6052,12.843,12.3673,12.843,400520.0],["2018-04-12",12.9223,13.7151,12.6845,13.398,327880.0],["2018-04-13",13.8736,13.8736,12.843,13.0016,274050.0],["2018-04-16",13.1601,13.398,12.6845,13.0808,148350.0],["2018-04-17",13.1601,13.398,13.0016,13.2394,136960.0],["2018-04-18",13.4772,14.3493,13.3187,14.1115,368210.0],["2018-04-19",14.5871,14.9835,13.7943,14.0322,301180.0],["2018-04-20",13.7151,14.1907,13.4772,13.5565,307210.0],["2018-04-23",13.8736,13.8736,13.2394,13.6358,111620.0],["2018-04-24",13.6358,13.7151,12.5259,12.9223,233970.0],["2018-04-25",13.0808,13.0808,12.1295,12.9223,176750.0],["2018-04-26",13.1601,13.398,12.6845,13.1601,157850.0],["2018-04-27",13.2394,13.2394,12.7637,13.1601,115570.0],["2018-04-30",13.3187,13.4772,12.843,13.2394,99640.0],["2018-05-01",13.4772,13.4772,12.7637,13.398,150650.0],["2018-05-02",13.0808,13.4772,13.0808,13.0808,92880.0],["2018-05-03",13.1601,13.398,13.0808,13.3187,101060.0],["2018-05-04",13.4772,13.8736,13.0808,13.8736,188540.0],["2018-05-07",15.3799,15.8556,14.3493,14.9042,644780.0],["2018-05-08",15.1421,16.0934,14.7457,15.9348,429950.0],["2018-05-09",17.0447,17.9168,16.4898,17.3619,592750.0],["2018-05-10",17.8375,17.9961,16.7276,17.679,317680.0],["2018-05-11",17.8375,18.1546,17.4411,17.8375,262150.0],["2018-05-14",18.0754,18.0754,16.7276,17.5204,316730.0],["2018-05-15",17.7582,17.8375,16.8862,17.5204,332910.0],["2018-05-16",17.124,18.1546,17.124,18.1546,335850.0],["2018-05-17",18.9474,19.4231,18.4717,19.0267,545920.0],["2018-05-18",19.5024,19.8195,18.7096,19.106,380670.0],["2018-05-21",19.8195,21.7221,19.3438,20.7708,825330.0],["2018-05-22",21.6428,21.7221,20.2158,20.8501,509420.0],["2018-05-23",20.9293,21.4843,19.8987,21.3257,394300.0],["2018-05-24",22.0392,22.9113,21.5636,22.2771,548340.0],["2018-05-25",21.8014,21.8807,19.8195,21.6429,486650.0],["2018-05-29",21.0086,21.8014,20.6122,21.2465,294020.0],["2018-05-30",21.7221,22.5942,21.5636,22.3564,418090.0],["2018-05-31",22.3564,22.3564,21.2465,21.4843,280040.0],["2018-06-01",21.7221,22.1185,21.1672,21.405,349230.0],["2018-06-04",22.3564,22.3564,20.1366,20.1366,602010.0],["2018-06-05",19.8987,20.6122,18.8681,19.7402,507350.0],["2018-06-06",19.8195,20.2159,19.0267,19.8195,240660.0],["2018-06-07",20.2158,21.405,19.978,21.2465,323660.0],["2018-06-08",21.3257,21.5636,20.6915,21.0879,239600.0],["2018-06-11",21.0086,22.9113,21.0086,22.5942,560230.0],["2018-06-12",22.5942,23.7834,22.1185,22.2771,549900.0],["2018-06-13",22.3563,23.6248,22.2771,22.9906,640660.0],["2018-06-14",23.0698,23.3077,21.96,22.5149,394410.0],["2018-06-15",22.1978,22.5149,21.405,22.0392,623480.0],["2018-06-18",21.8014,22.7527,21.7221,22.3564,353560.0],["2018-06-19",21.6429,22.6735,21.6429,22.6735,292350.0],["2018-06-20",23.0699,23.1491,21.2465,21.8014,408060.0],["2018-06-21",21.405,21.7221,20.533,21.0086,386200.0],["2018-06-22",22.1978,22.1978,21.3257,21.96,1449860.0],["2018-06-25",22.5942,22.5942,21.405,21.4843,297820.0],["2018-06-26",21.4843,22.5942,21.0086,22.2771,407800.0],["2018-06-27",23.0699,23.7834,22.2771,22.9113,836470.0],["2018-06-28",23.387,23.5455,22.5942,23.387,442520.0],["2018-06-29",23.7834,25.1311,23.6248,24.9725,889160.0],["2018-07-02",25.6067,25.9239,23.387,24.6554,838960.0],["2018-07-03",25.0518,25.9239,24.6554,25.4482,371340.0],["2018-07-05",25.9239,26.241,24.4969,25.4482,465980.0],["2018-07-06",24.814,26.1617,24.5761,26.0031,358690.0],["2018-07-09",25.7653,27.8265,25.6067,27.8265,476230.0],["2018-07-10",28.9364,29.5706,27.8265,29.0157,769590.0],["2018-07-11",28.4607,29.0157,26.1617,27.0337,692580.0],["2018-07-12",27.9058,28.6193,26.5581,27.113,322800.0],["2018-07-13",27.2716,27.7472,26.7959,27.0337,311100.0],["2018-07-16",26.1617,26.3202,24.6554,25.9239,510350.0],["2018-07-17",25.7653,25.9239,24.7347,25.686,233960.0],["2018-07-18",26.6374,27.2716,25.1311,27.113,421690.0],["2018-07-19",27.3509,27.668,26.7166,27.3509,524310.0],["2018-07-20",27.5887,27.9058,26.5581,27.113,285780.0],["2018-07-23",27.7472,27.7472,26.7959,27.4301,417800.0],["2018-07-24",27.9058,28.1436,26.7959,26.7959,531930.0],["2018-07-25",26.7959,27.3509,26.3995,26.9545,253100.0],["2018-07-26",26.9545,27.1923,26.3202,26.4788,252890.0],["2018-07-27",26.3203,26.6374,25.2896,25.7653,369100.0],["2018-07-30",25.9239,27.1923,25.686,27.113,352180.0],["2018-07-31",28.4607,30.1256,27.9058,29.4914,1150840.0],["2018-08-01",29.4121,29.4914,27.9058,29.2535,453610.0],["2018-08-02",28.9364,29.4914,28.1436,28.6193,300270.0],["2018-08-03",28.3815,29.3328,27.8265,29.2535,393280.0],["2018-08-06",29.6499,29.6499,26.7166,26.7959,606860.0],["2018-08-07",27.0337,27.3509,25.9239,26.7166,457250.0],["2018-08-08",26.3995,26.5581,25.2104,26.241,409410.0],["2018-08-09",26.4788,26.5581,23.3077,26.3995,727520.0],["2018-08-10",26.3995,26.3995,25.4482,25.6067,202240.0],["2018-08-13",24.9725,25.3689,23.6248,24.1797,448650.0],["2018-08-14",24.259,24.4176,21.0879,21.6429,894810.0],["2018-08-15",21.405,21.405,20.2951,21.1672,493690.0],["2018-08-16",21.0086,22.5942,20.8501,22.0392,484320.0],["2018-08-17",22.1978,23.6248,22.1978,22.7527,452310.0],["2018-08-20",22.2771,24.0212,22.2771,23.8626,444670.0],["2018-08-21",24.1797,25.9239,24.1797,24.8932,541740.0],["2018-08-22",25.4482,26.3202,25.0518,26.241,461710.0],["2018-08-23",25.7653,26.6374,24.9725,26.241,398200.0],["2018-08-24",26.9545,27.1923,26.0824,26.1617,322270.0],["2018-08-27",26.0824,27.2716,26.0031,27.2716,615940.0],["2018-08-28",26.9545,27.113,25.8446,26.3995,388300.0],["2018-08-29",26.5581,27.1923,26.1617,26.7959,402900.0],["2018-08-30",27.113,27.1923,26.241,26.8752,587440.0],["2018-08-31",26.3202,27.3509,26.241,27.3509,336120.0],["2018-09-04",27.5887,27.7472,26.7166,26.9545,270640.0],["2018-09-05",26.1617,26.7959,25.686,26.241,314570.0],["2018-09-06",26.3202,26.4788,24.4969,25.1311,528380.0],["2018-09-07",24.9725,24.9725,23.7041,24.259,348970.0],["2018-09-10",24.3383,25.2896,24.3383,24.814,273970.0],["2018-09-11",24.5761,25.8446,23.9419,25.1311,303200.0],["2018-09-12",26.1617,27.1923,25.8446,27.0337,565700.0],["2018-09-13",26.9545,27.113,26.0031,26.6374,407100.0],["2018-09-14",26.7959,27.7472,26.3202,27.5887,446690.0],["2018-09-17",27.7472,27.9851,27.0337,27.2716,438250.0],["2018-09-18",27.3509,27.8265,27.113,27.8265,394960.0],["2018-09-19",27.8265,28.1436,27.3509,28.0644,559330.0],["2018-09-20",27.7472,28.6986,27.668,28.4607,426350.0],["2018-09-21",28.54,29.967,28.3815,29.2535,2231710.0],["2018-09-24",29.5706,30.6805,28.3815,30.2841,685540.0],["2018-09-25",30.522,32.4246,30.2841,31.2355,960760.0],["2018-09-26",31.3148,32.0283,30.9976,31.2355,652060.0],["2018-09-27",30.9976,32.5039,30.9976,31.4733,546870.0],["2018-09-28",31.1562,32.2661,31.0769,31.7111,456550.0],["2018-10-01",31.949,34.248,31.4733,34.0102,784940.0],["2018-10-02",35.4372,35.5958,32.9796,33.2174,652190.0],["2018-10-03",33.5345,34.6444,32.7418,34.3273,633420.0],["2018-10-04",34.1687,34.8823,33.0589,33.0589,476190.0],["2018-10-05",33.376,34.0102,30.6012,32.1868,915560.0],["2018-10-08",31.5526,32.9796,30.6805,31.7904,466160.0],["2018-10-09",32.0282,33.2174,31.3147,32.2661,502340.0],["2018-10-10",31.8697,32.1868,29.8085,30.0463,686080.0],["2018-10-11",29.8085,30.1256,27.5094,27.5094,579930.0],["2018-10-12",29.1742,29.8877,28.3022,29.5706,602990.0],["2018-10-15",29.8085,30.4427,29.3328,29.7292,267410.0],["2018-10-16",29.6499,30.8391,29.1742,30.6805,310150.0],["2018-10-17",30.3634,30.6013,28.3815,29.0157,388230.0],["2018-10-18",27.2716,29.0157,27.113,28.0644,398390.0],["2018-10-19",28.2229,29.6499,28.2229,28.6986,342130.0],["2018-10-22",28.54,28.54,27.3509,27.8265,272020.0],["2018-10-23",26.7166,27.0337,25.7653,25.7653,384380.0],["2018-10-24",26.1617,26.7959,24.0212,24.0212,520480.0],["2018-10-25",24.9725,24.9725,23.9419,24.7347,444050.0],["2018-10-26",24.259,24.7347,22.5942,23.8626,385420.0],["2018-10-29",24.1797,24.3383,21.5636,21.8014,612180.0],["2018-10-30",21.6428,23.2284,20.3744,23.1491,688720.0],["2018-10-31",23.8626,24.7347,22.9906,23.3077,593750.0],["2018-11-01",23.6248,24.1797,22.3564,23.2284,460090.0],["2018-11-02",22.7527,23.7834,21.8014,22.7527,501370.0],["2018-11-05",23.2284,23.7041,22.3564,23.3077,377910.0],["2018-11-06",23.7041,24.259,22.6735,23.6248,560330.0],["2018-11-07",24.259,25.2104,23.4662,24.9725,729320.0],["2018-11-08",24.814,25.3689,22.6735,23.6248,628570.0],["2018-11-09",23.3077,24.8932,21.8807,24.1005,642850.0],["2018-11-12",24.3383,24.9725,21.8807,22.1978,688810.0],["2018-11-13",22.1185,22.832,20.4537,20.8501,463270.0],["2018-11-14",21.3257,22.0392,20.2951,21.0086,473430.0],["2018-11-15",21.5636,22.1978,21.0086,22.1978,320280.0],["2018-11-16",22.5149,23.3077,21.5636,22.5942,393500.0],["2018-11-19",22.1978,23.2284,21.4843,21.8807,530850.0],["2018-11-20",21.3257,21.405,19.978,20.2951,454510.0],["2018-11-21",21.1672,21.5636,20.2951,21.3257,389560.0],["2018-11-23",19.8195,20.7708,19.5023,19.7402,342630.0],["2018-11-26",19.8987,20.7708,19.8987,20.6122,302530.0],["2018-11-27",20.8501,21.8807,20.0573,20.2951,462200.0],["2018-11-28",20.0573,21.2465,19.5816,21.0086,510510.0],["2018-11-29",21.0086,21.7221,20.3744,21.0086,295340.0],["2018-11-30",20.533,20.8501,19.4231,20.1366,514770.0],["2018-12-03",21.405,22.0392,20.6122,21.8014,477960.0],["2018-12-04",22.1978,22.4356,20.2159,20.4537,522060.0],["2018-12-06",19.3438,19.978,18.551,19.4231,536350.0],["2018-12-07",20.2951,21.0086,18.8681,19.106,616500.0],["2018-12-10",18.7096,19.1852,17.5204,17.8375,422190.0],["2018-12-11",18.3925,18.7096,17.679,18.3132,335760.0],["2018-12-12",18.7096,20.1366,18.7096,19.7402,840080.0],["2018-12-13",19.6609,20.2159,19.1852,19.8195,419010.0],["2018-12-14",19.6609,20.6915,18.6303,18.9474,666300.0],["2018-12-17",18.6303,19.4231,17.9168,18.0753,672770.0],["2018-12-18",18.0753,18.3132,17.124,17.124,517840.0],["2018-12-19",17.124,18.7096,17.124,17.5997,742540.0],["2018-12-20",17.2826,17.8375,16.5691,17.0447,625370.0],["2018-12-21",16.8069,17.3618,16.0141,16.0934,717860.0],["2018-12-24",15.3799,16.3312,14.825,15.4592,369260.0],["2018-12-26",15.8556,18.3132,15.0628,18.3132,530880.0],["2018-12-27",17.9168,18.3132,17.124,18.0753,473340.0],["2018-12-28",18.4717,19.106,18.1546,18.2339,413850.0],["2018-12-31",18.7888,18.7888,17.5204,17.9168,355910.0],["2019-01-02",17.5204,19.4231,17.124,19.4231,354350.0],["2019-01-03",19.4231,19.7402,18.4717,19.3438,280350.0],["2019-01-04",19.8195,21.7221,19.6609,21.4843,485340.0],["2019-01-07",22.0392,22.4356,21.0879,21.8014,427330.0],["2019-01-08",22.2771,22.5149,20.9293,21.5636,663670.0],["2019-01-09",22.5942,22.5942,21.1672,21.8014,409200.0],["2019-01-10",21.5636,21.8807,20.6122,21.405,303140.0],["2019-01-11",21.1672,21.1672,19.5024,19.8195,501070.0],["2019-01-14",19.5024,19.8195,18.8681,19.1852,392960.0],["2019-01-15",19.2645,20.4537,19.2645,19.8195,464940.0],["2019-01-16",19.978,20.7708,19.7402,20.6915,501020.0],["2019-01-17",19.978,20.6122,19.8195,20.3744,361570.0],["2019-01-18",20.6122,22.5942,20.6122,22.1978,837230.0],["2019-01-22",22.5942,22.5942,20.7708,20.9294,546560.0],["2019-01-23",21.4843,22.0392,20.6915,20.8501,419930.0],["2019-01-24",20.6915,21.0879,19.4231,20.3744,646030.0],["2019-01-25",20.6915,21.2465,19.7402,20.8501,695480.0],["2019-01-28",19.978,20.6915,19.6609,19.8195,337010.0],["2019-01-29",20.2159,20.3744,19.5816,19.8195,318860.0],["2019-01-30",19.978,20.7708,19.6609,20.6915,373890.0],["2019-01-31",20.533,21.0879,19.5816,20.0573,345160.0],["2019-02-01",20.1366,20.533,19.7402,20.1366,418060.0],["2019-02-04",19.8195,20.2951,19.5816,19.978,220760.0],["2019-02-05",19.8195,19.8987,18.9474,19.3438,474110.0],["2019-02-06",19.106,19.106,17.9168,18.0753,521080.0],["2019-02-07",17.9961,17.9961,17.0447,17.5204,531950.0],["2019-02-08",17.2826,17.4411,16.6483,17.2826,539250.0],["2019-02-11",17.4411,17.9168,17.0447,17.8375,281510.0],["2019-02-12",18.3925,18.9474,18.0753,18.4717,393000.0],["2019-02-13",18.3925,19.4231,18.2339,19.1852,405790.0],["2019-02-14",18.8681,20.1366,18.8681,19.978,509110.0],["2019-02-15",20.2159,20.6915,19.978,20.2951,317030.0],["2019-02-19",19.978,20.533,19.8195,20.1366,280320.0],["2019-02-20",20.0573,20.6122,19.7402,20.2951,389030.0],["2019-02-21",20.2159,20.3744,19.0267,19.1852,359930.0],["2019-02-22",19.4231,19.8987,19.2645,19.6609,259780.0],["2019-02-25",19.7402,19.7402,18.551,18.551,396500.0],["2019-02-26",18.4717,18.8681,17.5997,18.2339,470610.0],["2019-02-27",18.4717,19.4231,18.4717,19.1852,356750.0],["2019-02-28",19.106,19.106,18.4717,18.7888,307920.0],["2019-03-01",19.1852,19.5816,18.7888,19.0267,337370.0],["2019-03-04",19.4231,19.5816,18.551,19.106,320230.0],["2019-03-05",19.0267,19.0267,18.2339,18.3132,288770.0],["2019-03-06",18.2339,18.3925,17.5204,17.5204,332720.0],["2019-03-07",17.8375,17.8375,16.9655,17.2826,345110.0],["2019-03-08",16.8862,17.0447,16.252,16.6483,429240.0],["2019-03-11",17.0447,18.0753,16.6483,17.5997,643710.0],["2019-03-12",19.8195,20.3744,17.8375,18.7888,1051420.0],["2019-03-13",18.7888,20.0573,18.7096,19.5816,743890.0],["2019-03-14",19.6609,20.6122,19.106,20.0573,735510.0],["2019-03-15",19.7402,20.2158,19.0267,19.0267,994370.0],["2019-03-18",19.0267,19.7402,18.6303,19.3438,381860.0],["2019-03-19",19.7402,19.8195,18.9474,19.4231,522350.0],["2019-03-20",19.6609,21.5636,19.3438,20.8501,721560.0],["2019-03-21",21.4843,22.832,21.0879,22.7527,752930.0],["2019-03-22",22.5149,22.5942,20.6122,21.0879,744300.0],["2019-03-25",20.4537,21.6428,19.8195,21.3257,523310.0],["2019-03-26",22.0392,22.0392,21.0086,21.5636,461750.0],["2019-03-27",21.405,21.4843,20.6122,21.1672,459320.0],["2019-03-28",20.6122,21.8807,20.533,21.6429,457880.0],["2019-03-29",22.1185,22.5149,21.0879,21.7221,566800.0],["2019-04-01",21.8014,22.1978,21.5636,22.0392,506640.0],["2019-04-02",22.0392,22.1185,21.2465,21.5636,577100.0],["2019-04-03",21.6429,21.8807,20.8501,21.0086,587180.0],["2019-04-04",20.6915,21.0086,20.3744,20.8501,402790.0],["2019-04-05",20.7708,21.2465,20.6915,21.2465,587030.0],["2019-04-08",21.405,22.0392,21.0086,21.7221,645600.0],["2019-04-09",21.6429,21.8014,20.6915,20.6915,460680.0],["2019-04-10",20.9293,21.3257,20.6122,21.1672,304030.0],["2019-04-11",21.0879,21.2465,20.6122,20.6915,268920.0],["2019-04-12",21.3257,21.405,20.6122,21.3257,376030.0],["2019-04-15",21.1672,21.405,20.3744,20.4537,403150.0],["2019-04-16",20.8501,21.0086,20.2159,21.0086,380380.0],["2019-04-17",21.0086,21.6429,20.7708,21.6429,640400.0],["2019-04-18",21.6429,21.6429,20.533,20.6915,424590.0],["2019-04-22",20.9294,21.8014,20.6122,21.6429,479220.0],["2019-04-23",22.1185,23.2284,21.5636,22.9906,802780.0],["2019-04-24",22.9906,23.3077,22.2771,22.5942,442230.0],["2019-04-25",22.6735,22.9906,22.1185,22.1978,353610.0],["2019-04-26",21.8014,22.1978,21.0086,21.0086,362510.0],["2019-04-29",21.0879,21.2465,20.6915,21.0879,320150.0],["2019-04-30",21.2465,21.405,20.7708,21.0086,425470.0],["2019-05-01",21.0086,21.1672,19.5816,19.6609,497690.0],["2019-05-02",19.0267,19.5816,18.3132,18.4717,767710.0],["2019-05-03",19.0267,19.106,18.2339,18.9474,549570.0],["2019-05-06",18.551,19.106,18.2339,18.7096,497060.0],["2019-05-07",18.3132,18.4717,17.4411,17.7582,596910.0],["2019-05-08",17.8375,18.551,17.7582,18.1546,612360.0],["2019-05-09",17.8375,18.4717,17.3618,18.3132,627510.0],["2019-05-10",17.5997,18.0753,17.4411,17.9168,472740.0],["2019-05-13",17.4411,17.9961,16.7276,16.7276,511910.0],["2019-05-14",17.0447,17.5204,16.8862,17.2826,425110.0],["2019-05-15",17.124,18.0753,16.8862,17.9961,429600.0],["2019-05-16",17.9961,18.9474,17.679,18.9474,738150.0],["2019-05-17",19.4231,19.4231,17.3619,17.3619,585200.0],["2019-05-20",17.3619,17.7582,17.124,17.3619,261920.0],["2019-05-21",17.7582,18.1546,17.3618,17.9961,338660.0],["2019-05-22",17.5997,17.8375,16.8069,16.8069,581680.0],["2019-05-23",16.252,16.6483,15.7763,16.4105,712430.0],["2019-05-24",16.6484,16.8069,15.697,16.252,486330.0],["2019-05-28",16.252,17.3618,16.1727,17.2826,581820.0],["2019-05-29",16.9655,17.124,15.8556,16.8862,613930.0],["2019-05-30",17.124,17.124,16.0141,16.0934,396250.0],["2019-05-31",15.5385,16.3312,15.1421,15.7763,479470.0],["2019-06-03",15.7763,16.252,15.4592,15.7763,494260.0],["2019-06-04",16.3312,16.6483,15.6177,16.5691,532010.0],["2019-06-05",16.4898,16.6484,15.2214,15.3799,815570.0],["2019-06-06",15.3006,15.697,14.6664,15.6177,687510.0],["2019-06-07",15.8556,16.0934,15.1421,15.9348,972900.0],["2019-06-10",16.0934,16.4898,15.7763,15.7763,702640.0],["2019-06-11",16.1727,16.8069,15.8556,16.3312,583090.0],["2019-06-12",16.0141,16.1727,15.3006,15.3799,531100.0],["2019-06-13",16.0141,16.252,15.3799,16.1727,485370.0],["2019-06-14",15.8556,16.252,15.5385,15.8556,552070.0],["2019-06-17",15.8556,16.7276,15.6177,16.252,719280.0],["2019-06-18",16.3312,17.2033,16.252,16.8862,657070.0],["2019-06-19",16.9655,17.0447,16.1727,16.3312,684710.0],["2019-06-20",16.8862,17.9961,16.6483,17.0447,1100340.0],["2019-06-21",16.9655,17.2826,16.252,16.5691,820310.0],["2019-06-24",16.5691,16.6483,15.1421,15.3006,748520.0],["2019-06-25",15.1421,15.6177,14.9042,14.9835,436250.0],["2019-06-26",15.4592,16.1727,15.3006,15.8556,657650.0],["2019-06-27",15.9348,16.252,15.3006,15.7763,517950.0],["2019-06-28",15.7763,15.9348,14.9835,15.3006,1861320.0],["2019-07-01",15.8556,16.6483,15.4592,16.5691,889850.0],["2019-07-02",16.4105,16.4105,15.6177,15.697,899240.0],["2019-07-03",15.8556,15.9349,15.3006,15.3799,340450.0],["2019-07-05",15.3799,15.8556,15.2213,15.697,429130.0],["2019-07-08",15.5385,15.8556,15.0628,15.1421,543570.0],["2019-07-09",15.2213,15.3799,14.5078,14.7457,663450.0],["2019-07-10",15.0628,15.6177,14.9042,15.4592,581850.0],["2019-07-11",15.4592,15.5385,15.0628,15.1421,385560.0],["2019-07-12",15.3006,15.6177,15.0628,15.4592,450760.0],["2019-07-15",15.6177,15.6177,14.5871,14.5871,412160.0],["2019-07-16",14.825,14.9835,14.0322,14.0322,435430.0],["2019-07-17",14.0322,14.1907,12.843,12.843,649360.0],["2019-07-18",12.6845,13.0016,12.2088,12.5259,631410.0],["2019-07-19",12.6052,12.843,12.3673,12.6052,509200.0],["2019-07-22",12.843,13.1601,12.3673,12.6845,475820.0],["2019-07-23",12.843,13.2394,12.4466,13.0808,516600.0],["2019-07-24",13.0808,13.2394,12.7637,13.0016,801930.0],["2019-07-25",13.0808,13.2394,12.6845,12.843,777940.0],["2019-07-26",12.843,12.9223,12.4466,12.4466,394110.0],["2019-07-29",12.4466,12.6052,11.8917,11.8917,400700.0],["2019-07-30",11.971,13.2394,11.3367,13.1601,795710.0],["2019-07-31",13.4772,13.7943,12.6845,12.843,678570.0],["2019-08-01",12.6845,12.6845,11.3367,11.8917,710880.0],["2019-08-02",12.6052,12.6052,11.5746,11.8917,505270.0],["2019-08-05",11.6538,11.971,11.1782,11.6538,1416380.0],["2019-08-06",11.5746,13.0016,11.5746,12.843,914140.0],["2019-08-07",12.4466,13.7943,12.2881,13.2394,1156100.0],["2019-08-08",13.5565,13.9529,13.1601,13.8736,657320.0],["2019-08-09",13.9529,14.1907,13.2394,13.4772,542120.0],["2019-08-12",13.3187,13.7151,13.1601,13.398,397520.0],["2019-08-13",13.398,14.4286,13.1601,13.6358,630780.0],["2019-08-14",13.2394,13.4772,12.6845,12.7637,641460.0],["2019-08-15",12.6052,13.0016,12.5259,12.843,311950.0],["2019-08-16",12.843,13.7943,12.6845,13.5565,380790.0],["2019-08-19",13.8736,14.5871,13.7943,14.5078,620510.0],["2019-08-20",14.5078,14.9042,14.0322,14.6664,505290.0],["2019-08-21",14.825,14.9835,14.1115,14.5871,617190.0],["2019-08-22",14.6664,14.825,14.1907,14.1907,555260.0],["2019-08-23",14.0322,14.0322,12.843,13.3187,864110.0],["2019-08-26",13.6358,14.1115,13.398,13.7943,531510.0],["2019-08-27",13.7943,14.9042,13.398,14.7457,1017660.0],["2019-08-28",14.825,15.697,14.5078,14.9042,833210.0],["2019-08-29",15.3006,15.697,14.9042,15.3799,586410.0],["2019-08-30",15.4592,15.5385,13.6358,14.5871,595810.0],["2019-09-03",14.3493,15.5385,13.9529,15.4592,751710.0],["2019-09-04",15.6177,15.697,14.9042,15.3799,506310.0],["2019-09-05",15.3799,16.4105,15.0628,16.1727,916940.0],["2019-09-06",16.0141,16.0934,15.4592,15.6177,697150.0],["2019-09-09",15.9348,16.6484,15.7763,16.4898,907830.0],["2019-09-10",16.6483,18.1546,16.4105,17.2826,1208860.0],["2019-09-11",17.7582,18.3925,16.0934,16.5691,1019150.0],["2019-09-12",16.252,16.8862,15.5385,16.1727,664460.0],["2019-09-13",16.5691,16.7276,15.8556,16.0934,494170.0],["2019-09-16",17.8375,18.2339,16.8069,17.3619,1369080.0],["2019-09-17",17.2826,17.2826,15.7763,15.9348,876860.0],["2019-09-18",15.7763,16.4898,15.4592,16.3312,489890.0],["2019-09-19",16.5691,16.7276,15.1421,16.0934,666940.0],["2019-09-20",16.0141,16.8069,15.6177,16.0141,1044000.0],["2019-09-23",16.0141,17.2033,15.4592,17.124,944670.0],["2019-09-24",16.9655,16.9655,16.0141,16.6483,639250.0],["2019-09-25",16.252,17.0447,16.1727,16.6483,435610.0],["2019-09-26",16.4898,16.4898,15.5385,15.697,428440.0],["2019-09-27",15.6177,16.1727,15.3799,15.697,584010.0],["2019-09-30",15.697,16.1727,15.2213,15.5385,549480.0],["2019-10-01",15.5385,15.8556,14.6664,14.7457,417300.0],["2019-10-02",14.6664,14.825,14.1115,14.3493,490010.0],["2019-10-03",14.27,15.1421,14.1115,14.825,484440.0],["2019-10-04",14.9835,15.2213,14.5078,14.9835,724640.0],["2019-10-07",15.0628,15.3799,14.7457,15.0628,472700.0],["2019-10-08",14.825,15.5385,14.6664,15.0628,449950.0],["2019-10-09",15.3799,15.6177,14.9835,15.4592,370520.0],["2019-10-10",15.4592,15.697,14.0322,14.9835,774210.0],["2019-10-11",15.0628,15.697,14.825,15.4592,416220.0],["2019-10-14",15.3006,15.4592,14.9042,15.0628,394530.0],["2019-10-15",15.0628,15.3006,14.6664,15.0628,412800.0],["2019-10-16",14.9835,15.3006,14.6664,14.9042,559020.0],["2019-10-17",14.825,14.9835,14.3493,14.6664,561580.0],["2019-10-18",14.5078,14.6664,14.1907,14.3493,467700.0],["2019-10-21",14.4286,14.5871,14.1907,14.3493,315690.0],["2019-10-22",14.1907,15.7763,14.1907,15.5385,898400.0],["2019-10-23",15.3006,16.1727,15.2213,15.8556,584160.0],["2019-10-24",15.9348,16.0934,15.6177,15.8556,445590.0],["2019-10-25",16.1727,16.1727,15.4592,15.7763,382180.0],["2019-10-28",15.7763,15.9348,15.6177,15.697,426710.0],["2019-10-29",15.6177,16.252,15.4592,16.0141,433100.0],["2019-10-30",16.0934,16.4105,15.3799,15.4592,646860.0],["2019-10-31",15.1421,15.5385,14.7457,15.5385,641530.0],["2019-11-01",15.5385,16.4898,15.5385,16.3312,699060.0],["2019-11-04",16.6483,17.2826,16.4898,16.7276,631550.0],["2019-11-05",17.0447,17.5204,16.9655,17.4411,483770.0],["2019-11-06",17.2826,17.4411,16.252,16.3312,492150.0],["2019-11-07",16.7276,17.124,16.4898,17.0447,625870.0],["2019-11-08",16.7276,17.2033,16.5691,16.8069,514120.0],["2019-11-11",16.6483,16.8862,16.3312,16.4105,589290.0],["2019-11-12",16.0141,17.679,15.7763,16.7276,1024600.0],["2019-11-13",16.0141,16.8862,15.7763,16.0934,718660.0],["2019-11-14",15.9348,16.4898,15.5385,15.697,399490.0],["2019-11-15",16.0934,16.1727,15.7763,15.8556,358860.0],["2019-11-18",15.9348,15.9348,14.9835,15.2213,398000.0],["2019-11-19",14.9835,15.0628,14.3493,14.5078,660540.0],["2019-11-20",14.3493,15.6177,14.3493,15.3799,708950.0],["2019-11-21",15.6177,15.697,14.9042,15.5385,382920.0],["2019-11-22",15.3799,15.7763,15.0628,15.0628,580860.0],["2019-11-25",15.1421,15.3006,14.5078,14.6664,433860.0],["2019-11-26",14.5871,14.9042,14.27,14.4286,475360.0],["2019-11-27",14.5078,14.6664,14.0322,14.5871,411960.0],["2019-11-29",14.3493,14.5871,14.0322,14.1115,166920.0],["2019-12-02",14.4286,14.6664,14.0322,14.4286,490490.0],["2019-12-03",14.3493,14.825,14.0322,14.6664,445830.0],["2019-12-04",14.825,15.3799,14.6664,15.3799,413870.0],["2019-12-05",15.2213,15.3799,13.9529,14.27,1119090.0],["2019-12-06",14.27,14.825,14.1115,14.5078,802120.0],["2019-12-09",14.3493,15.1421,14.3493,14.825,566940.0],["2019-12-10",14.7457,15.0628,14.4286,14.5871,527670.0],["2019-12-11",14.4286,14.6664,14.1115,14.3493,624600.0],["2019-12-12",14.3493,15.1421,14.3493,15.0628,573410.0],["2019-12-13",15.1421,15.3799,14.825,14.9042,550050.0],["2019-12-16",15.1421,15.5385,14.9835,15.1421,482010.0],["2019-12-17",15.4592,16.7276,15.4592,16.3312,1213430.0],["2019-12-18",15.9349,16.7276,15.8556,16.3312,850800.0],["2019-12-19",16.4898,17.8375,16.3312,17.2033,1032390.0],["2019-12-20",17.5204,17.7582,16.9655,17.5204,2305890.0],["2019-12-23",17.4411,18.1546,17.124,18.0753,1145480.0],["2019-12-24",18.1546,18.3925,18.0753,18.2339,342450.0],["2019-12-26",18.2339,18.9474,18.2339,18.9474,377820.0],["2019-12-27",19.106,19.2645,18.4717,18.6303,618160.0],["2019-12-30",18.7096,18.9474,18.0753,18.2339,629200.0],["2019-12-31",17.679,18.6303,17.4411,18.551,531720.0],["2020-01-02",18.3925,18.551,17.5204,17.679,498900.0],["2020-01-03",18.6303,18.7096,18.0753,18.3132,847510.0],["2020-01-06",18.4717,18.551,17.9961,18.1546,562330.0],["2020-01-07",18.2339,18.2339,17.5204,17.7582,394370.0],["2020-01-08",17.9961,18.0753,16.4105,16.5691,598910.0],["2020-01-09",16.4105,17.0447,15.9348,16.9655,564170.0],["2020-01-10",16.7276,16.9655,16.0934,16.252,453210.0],["2020-01-13",16.252,16.3312,15.5385,15.8556,469320.0],["2020-01-14",16.0141,16.252,15.7763,15.9348,1001040.0],["2020-01-15",15.9348,16.0934,15.4592,15.8556,558180.0],["2020-01-16",16.0141,16.0934,15.5385,15.5385,518690.0],["2020-01-17",16.252,16.3312,14.9042,14.9835,687860.0],["2020-01-21",15.0628,15.1421,14.5078,14.5871,556900.0],["2020-01-22",14.825,14.825,13.7151,13.8736,651900.0],["2020-01-23",13.7943,13.7943,13.1601,13.6358,815780.0],["2020-01-24",13.8736,13.8736,12.843,13.3187,752540.0],["2020-01-27",12.7637,13.2394,12.2881,12.5259,697710.0],["2020-01-28",12.7637,13.6358,12.7637,13.5565,1223830.0],["2020-01-29",13.5565,13.7943,13.3187,13.398,708340.0],["2020-01-30",13.0808,13.7151,13.0808,13.6358,614170.0],["2020-01-31",13.8736,13.9529,13.1601,13.1601,745420.0],["2020-02-03",13.0808,13.3187,12.6845,13.0808,535650.0],["2020-02-04",13.398,13.5565,13.0016,13.0016,486960.0],["2020-02-05",13.4772,13.8736,13.398,13.6358,573970.0],["2020-02-06",13.7151,13.7151,13.2394,13.3187,288340.0],["2020-02-07",13.2394,13.4772,12.843,13.1601,420640.0],["2020-02-10",13.0808,13.2394,12.5259,12.6845,534030.0],["2020-02-11",12.9223,13.0016,12.2088,12.5259,447690.0],["2020-02-12",12.9223,13.6358,12.6845,12.7637,636480.0],["2020-02-13",12.843,13.0808,12.3673,12.6845,588440.0],["2020-02-14",12.843,12.9223,12.4466,12.6052,484830.0],["2020-02-18",12.4466,12.6052,12.3673,12.4466,264360.0],["2020-02-19",12.6845,13.2394,12.5259,13.0808,558230.0],["2020-02-20",13.2394,13.2394,12.6845,12.7637,288680.0],["2020-02-21",12.843,12.843,12.3673,12.4466,491620.0],["2020-02-24",11.971,12.1295,11.2575,11.8917,576880.0],["2020-02-25",11.971,12.2088,11.4953,11.8124,943220.0],["2020-02-26",11.7331,12.1295,11.2575,11.3367,969830.0],["2020-02-27",10.544,11.5746,9.989,10.7025,1180800.0],["2020-02-28",10.544,11.6538,10.2268,11.4953,529220.0],["2020-03-02",11.971,12.2881,10.7025,11.1782,642340.0],["2020-03-03",11.5746,11.6538,10.9403,11.2575,776980.0],["2020-03-04",11.6538,11.8917,11.0989,11.2575,506360.0],["2020-03-05",11.0989,11.2575,10.544,10.6232,457730.0],["2020-03-06",10.2268,10.3854,9.5133,10.3061,1090750.0],["2020-03-09",7.5314,8.0863,4.2017,6.4215,1942130.0],["2020-03-10",8.0863,8.0863,6.2629,7.8485,1107580.0],["2020-03-11",7.2936,7.6107,6.5008,7.6107,1017970.0],["2020-03-12",6.4215,7.5314,5.9458,7.4521,1211640.0],["2020-03-13",7.69,8.2449,6.5008,7.5314,1425230.0],["2020-03-16",6.4215,7.5314,6.1837,6.2629,749600.0],["2020-03-17",6.6593,6.7386,5.7873,6.1837,962220.0],["2020-03-18",5.9458,5.9458,3.9639,4.5188,936980.0],["2020-03-19",4.9945,5.708,4.1224,5.708,725360.0],["2020-03-20",5.8666,6.1837,5.5494,5.8666,574920.0],["2020-03-23",5.7873,5.8666,5.3116,5.4702,368390.0],["2020-03-24",5.708,6.5008,5.5494,6.4215,504160.0],["2020-03-25",6.3422,6.9765,6.0251,6.1837,511750.0],["2020-03-26",6.4215,6.5008,5.3909,5.5494,413960.0],["2020-03-27",5.6287,5.8666,5.1531,5.1531,318560.0],["2020-03-30",5.1531,5.2323,4.3603,4.8359,502280.0],["2020-03-31",4.7567,5.5494,4.6774,5.2323,384820.0],["2020-04-01",5.3116,5.3116,4.4396,4.7567,348370.0],["2020-04-02",4.8359,6.8972,4.8359,5.7873,574170.0],["2020-04-03",6.0251,6.3422,5.6287,6.1837,418780.0],["2020-04-06",6.0251,6.5801,5.7873,6.5801,379540.0],["2020-04-07",6.7386,7.0557,6.1044,6.2629,358200.0],["2020-04-08",6.4215,6.7386,6.0251,6.6593,548310.0],["2020-04-09",6.7386,7.2936,6.3422,6.6593,466970.0],["2020-04-13",6.9764,6.9764,6.3422,6.5801,320310.0],["2020-04-14",6.5801,6.8179,6.3422,6.3422,351780.0],["2020-04-15",6.1044,6.2629,5.8666,5.8666,284010.0],["2020-04-16",5.9458,5.9458,5.1531,5.1531,392370.0],["2020-04-17",5.3909,5.8666,5.1531,5.7873,484160.0],["2020-04-20",5.3116,5.708,5.0738,5.3116,513450.0],["2020-04-21",5.3909,5.5494,4.9945,5.1531,503200.0],["2020-04-22",5.3909,5.708,5.2323,5.3116,546620.0],["2020-04-23",5.5494,6.3422,5.3909,5.8666,828790.0],["2020-04-24",6.1837,6.5008,5.7873,6.0251,344640.0],["2020-04-27",6.1044,6.1044,5.4702,5.708,401560.0],["2020-04-28",5.9458,5.9458,5.4702,5.7873,332340.0],["2020-04-29",6.0251,6.8179,5.9458,6.6593,708630.0],["2020-04-30",7.2936,7.3728,6.4215,6.6593,464730.0],["2020-05-01",6.5801,6.6593,5.9458,6.1837,295760.0],["2020-05-04",6.1837,6.2629,5.9458,6.2629,253850.0],["2020-05-05",6.5801,6.7386,6.0251,6.1044,353290.0],["2020-05-06",6.2629,6.2629,5.5494,5.6287,472890.0],["2020-05-07",5.8666,5.8666,5.5494,5.8666,373440.0],["2020-05-08",6.0251,6.0251,5.708,6.0251,301040.0],["2020-05-11",6.2629,6.5801,6.1044,6.2629,457170.0],["2020-05-12",6.5801,7.5314,6.4215,6.8179,786830.0],["2020-05-13",7.135,7.2143,6.4215,6.8972,492470.0],["2020-05-14",6.7386,7.135,6.2629,6.7386,501320.0],["2020-05-15",6.8179,7.0557,6.5801,6.8972,430800.0],["2020-05-18",7.5314,7.69,7.135,7.4521,414160.0],["2020-05-19",7.5314,7.5314,6.7386,6.7386,397550.0],["2020-05-20",6.9764,7.135,6.7386,6.9764,434510.0],["2020-05-21",6.7386,6.9764,6.5801,6.6593,282280.0],["2020-05-22",6.6593,6.7386,6.4215,6.6593,208360.0],["2020-05-26",6.9765,6.9765,6.6593,6.8179,322130.0],["2020-05-27",6.9764,7.0557,6.5008,6.5801,343080.0],["2020-05-28",6.6593,6.8179,6.3422,6.3422,328120.0],["2020-05-29",6.5801,6.5801,6.1044,6.1837,574710.0],["2020-06-01",6.3422,6.3422,5.9458,5.9458,575290.0],["2020-06-02",6.1837,6.2629,5.8666,6.0251,678940.0],["2020-06-03",6.0251,6.3422,5.9458,6.3422,644120.0],["2020-06-04",6.3422,6.7386,6.2629,6.5801,597520.0],["2020-06-05",7.0557,7.7692,6.9765,7.4521,1429380.0],["2020-06-08",9.5133,10.0683,8.1656,9.989,2192680.0],["2020-06-09",10.1476,10.9403,9.6719,9.7512,1828990.0],["2020-06-10",8.8791,9.6719,8.3242,8.9584,1011310.0],["2020-06-11",8.2449,8.9584,8.0071,8.4035,1045500.0],["2020-06-12",9.0377,9.117,8.562,8.8791,510440.0],["2020-06-15",8.2449,9.4341,7.9278,9.2755,626670.0],["2020-06-16",10.2268,10.3061,8.8791,9.6719,855450.0],["2020-06-17",9.6719,9.7512,9.0377,9.0377,629400.0],["2020-06-18",9.0377,9.1962,8.7206,8.7206,671720.0],["2020-06-19",8.9584,9.0377,7.9278,7.9278,2900250.0],["2020-06-22",8.4035,8.4035,7.69,7.69,782170.0],["2020-06-23",8.0863,8.0863,7.4521,7.5314,1003930.0],["2020-06-24",6.8972,7.0557,6.5801,6.8179,1353110.0],["2020-06-25",6.6593,6.8972,6.5801,6.8972,890650.0],["2020-06-26",6.8179,6.8972,6.2629,6.6593,3535990.0],["2020-06-29",6.5008,6.8972,6.5008,6.6593,597760.0],["2020-06-30",6.7386,6.7386,6.3422,6.6593,433190.0],["2020-07-01",7.135,7.3728,6.8972,7.135,782930.0],["2020-07-02",7.4521,7.5314,6.7386,7.2143,532170.0],["2020-07-06",7.4521,7.4521,6.5801,6.7386,1030290.0],["2020-07-07",6.5008,6.5801,6.3422,6.3422,471300.0],["2020-07-08",6.4215,6.5008,5.9458,6.1044,697940.0],["2020-07-09",6.1837,6.3422,5.7873,5.8666,414660.0],["2020-07-10",5.8666,6.3422,5.708,5.9458,769410.0],["2020-07-13",6.1837,6.1837,5.7873,5.8666,492750.0],["2020-07-14",5.8666,6.0251,5.6287,5.9458,503470.0],["2020-07-15",6.1837,6.4215,5.9458,6.0251,457880.0],["2020-07-16",6.1044,6.1837,5.9458,6.0251,218170.0],["2020-07-17",6.1044,6.1044,5.8666,5.9458,270610.0],["2020-07-20",5.9458,6.1044,5.8666,5.9458,321090.0],["2020-07-21",6.1044,6.5801,6.0251,6.5008,646370.0],["2020-07-22",6.5008,6.5008,6.1044,6.2629,244850.0],["2020-07-23",6.4215,6.4215,6.0251,6.1044,233130.0],["2020-07-24",6.1837,6.3422,6.1044,6.3422,241460.0],["2020-07-27",6.4215,6.8179,6.3422,6.4215,353560.0],["2020-07-28",6.5801,6.6593,6.1837,6.1837,230170.0],["2020-07-29",6.263,6.5008,6.1837,6.4215,227920.0],["2020-07-30",6.4215,6.4215,6.1837,6.2629,176700.0],["2020-07-31",6.9765,6.9765,6.2629,6.3422,1219850.0],["2020-08-03",6.3422,6.4215,6.0251,6.2629,420720.0],["2020-08-04",6.1837,6.4215,6.1044,6.1837,314200.0],["2020-08-05",6.4215,6.6593,6.1837,6.6593,665000.0],["2020-08-06",6.5801,6.8972,6.3422,6.8179,600990.0],["2020-08-07",6.3422,6.6593,6.2629,6.6593,587960.0],["2020-08-10",6.5801,6.6593,6.4215,6.5008,510260.0],["2020-08-11",6.6593,6.8972,6.5008,6.5008,414950.0],["2020-08-12",6.5801,6.6593,6.3422,6.4215,253420.0],["2020-08-13",6.3422,6.5801,6.3422,6.4215,337540.0],["2020-08-14",6.4215,6.5008,6.3422,6.5008,272540.0],["2020-08-17",6.5008,6.5008,6.2629,6.3422,364080.0],["2020-08-18",6.3422,6.3422,5.9458,6.1837,559640.0],["2020-08-19",6.0251,6.1044,5.8666,6.0251,543630.0],["2020-08-20",5.9458,5.9458,5.5494,5.708,644130.0],["2020-08-21",5.5494,5.708,5.3909,5.4702,462920.0],["2020-08-24",5.5494,5.6287,5.1531,5.4702,412540.0],["2020-08-25",5.5494,5.6287,5.3116,5.3909,310500.0],["2020-08-26",5.4702,5.6287,5.3909,5.5494,377790.0],["2020-08-27",5.7873,5.7873,5.4702,5.6287,295310.0],["2020-08-28",5.708,5.708,5.4702,5.708,333620.0],["2020-08-31",5.6287,5.708,5.3116,5.3909,448600.0],["2020-09-01",5.3909,5.3909,5.1531,5.2323,436550.0],["2020-09-02",5.2323,5.5494,5.1531,5.1531,612010.0],["2020-09-03",5.1531,5.2323,4.8359,4.8359,610420.0],["2020-09-04",4.9152,4.9945,4.5981,4.8359,401860.0],["2020-09-08",4.9152,4.9152,4.5188,4.5188,391830.0],["2020-09-09",4.7567,4.7567,4.3603,4.5188,385120.0],["2020-09-10",4.5188,4.6774,4.1224,4.1224,802650.0],["2020-09-11",4.5188,4.6774,4.281,4.5981,1270650.0],["2020-09-14",4.5188,4.6774,4.281,4.4396,707760.0],["2020-09-15",4.3603,4.4396,4.2017,4.281,691960.0],["2020-09-16",4.3603,4.5188,4.3603,4.4396,714040.0],["2020-09-17",4.4396,4.4396,4.281,4.4396,376980.0],["2020-09-18",4.4396,4.8359,4.281,4.281,849820.0],["2020-09-21",4.0273,4.6774,3.9084,4.6774,1031900.0],["2020-09-22",4.4078,4.6219,4.3761,4.5109,600000.0],["2020-09-23",4.5981,4.6378,4.1145,4.2017,609700.0],["2020-09-24",4.1304,4.2334,3.9797,4.0749,529700.0],["2020-09-25",4.1779,4.2255,4.0194,4.1383,571600.0],["2020-09-28",4.2334,4.3206,4.0907,4.2969,441200.0],["2020-09-29",4.2889,4.4475,4.1779,4.4396,501000.0],["2020-09-30",4.3841,4.5505,4.3603,4.5505,573600.0],["2020-10-01",4.4871,4.503,4.2017,4.2889,551900.0],["2020-10-02",4.2017,4.3524,4.1542,4.1779,422500.0],["2020-10-05",4.3206,4.3206,4.0749,4.1304,617100.0],["2020-10-06",4.1779,4.3365,4.1066,4.1938,708200.0],["2020-10-07",4.2017,4.3127,4.1224,4.2572,579400.0],["2020-10-08",4.3603,5.1451,4.3524,5.0104,2169800.0],["2020-10-09",5.05,5.0659,4.5585,4.6853,1123900.0],["2020-10-12",4.6615,4.6853,4.2334,4.2889,1185000.0],["2020-10-13",4.3444,4.3444,4.0828,4.1304,889300.0],["2020-10-14",4.1859,4.3682,4.1066,4.1383,696500.0],["2020-10-15",4.059,4.1462,3.9877,4.1383,526900.0],["2020-10-16",4.1383,4.2097,4.0273,4.1066,577600.0],["2020-10-19",4.1383,4.1383,3.9718,4.0035,579500.0],["2020-10-20",4.0273,4.0432,3.8529,4.0115,834800.0],["2020-10-21",4.0194,4.0194,3.7181,3.7578,1240800.0],["2020-10-22",3.7578,3.8133,3.5279,3.7181,3042400.0],["2020-10-23",3.7736,3.7736,3.5358,3.7181,1643000.0],["2020-10-26",3.5675,3.5834,3.4169,3.4169,1020500.0],["2020-10-27",3.3852,3.4089,3.2425,3.2742,933200.0],["2020-10-28",3.1315,3.1553,2.9333,2.9571,1438200.0],["2020-10-29",2.9095,3.0046,2.8223,2.9888,895200.0],["2020-10-30",3.0284,3.0363,2.8223,2.9333,1025100.0],["2020-11-02",2.9254,3.0443,2.8144,2.9333,1016200.0],["2020-11-03",3.0363,3.1553,2.7827,2.7827,2030100.0],["2020-11-04",2.8461,2.8461,2.6558,2.7113,1115100.0],["2020-11-05",2.8223,2.9016,2.743,2.743,1104700.0],["2020-11-06",3.0443,3.076,2.6875,2.6954,1175700.0],["2020-11-09",3.1315,3.4089,2.9333,3.2821,2096700.0],["2020-11-10",3.3376,3.4882,3.2821,3.4882,958100.0],["2020-11-11",3.8053,3.8053,3.4407,3.5041,1138300.0],["2020-11-12",3.3297,3.4962,3.2425,3.3931,679100.0],["2020-11-13",3.3772,3.7419,3.3535,3.734,1015800.0],["2020-11-16",3.9163,4.1383,3.9005,4.0907,1641600.0],["2020-11-17",3.9797,4.2969,3.9718,4.2334,1194800.0],["2020-11-18",4.3048,4.4554,4.2017,4.2097,893800.0],["2020-11-19",4.1542,4.4792,4.1383,4.4237,724300.0],["2020-11-20",4.4237,4.6695,4.3761,4.4713,998700.0],["2020-11-23",4.5585,4.8439,4.5585,4.7567,2034000.0],["2020-11-24",4.9628,5.5257,4.9549,5.383,1896900.0],["2020-11-25",5.4622,5.5019,5.2323,5.4622,1136600.0],["2020-11-27",5.4622,5.5415,5.3513,5.486,719100.0],["2020-11-30",5.4622,5.5653,4.9311,4.9549,1498000.0],["2020-12-01",5.0896,5.2086,4.8359,4.8518,807500.0],["2020-12-02",4.8042,5.4702,4.5823,5.4543,1538400.0],["2020-12-03",5.494,5.6129,5.2878,5.4464,1130900.0],["2020-12-04",5.5257,6.1757,5.5257,6.1599,1570500.0],["2020-12-07",6.0648,6.5642,5.8666,6.2629,1512000.0],["2020-12-08",6.3898,7.0161,6.3898,6.8496,1307700.0],["2020-12-09",7.1112,7.7137,6.699,7.3015,2742400.0],["2020-12-10",7.3966,7.9199,7.1826,7.4283,2093300.0],["2020-12-11",7.6027,7.6345,7.0557,7.2301,1288800.0],["2020-12-14",7.3728,7.3966,6.5166,6.6593,1640100.0],["2020-12-15",6.7624,6.921,6.3819,6.8734,1336400.0],["2020-12-16",6.9527,7.2539,6.7307,7.246,1081900.0],["2020-12-17",7.3332,7.8723,7.3173,7.5314,3214900.0],["2020-12-18",7.6503,7.7058,7.2777,7.4759,1170500.0],["2020-12-21",7.135,7.4918,6.9765,7.3015,1652000.0],["2020-12-22",7.1746,7.2064,6.6673,6.7703,1486700.0],["2020-12-23",6.8417,7.5552,6.8417,7.4046,1453100.0],["2020-12-24",7.4918,7.4918,7.0082,7.1033,603400.0],["2020-12-28",7.246,7.4283,6.8258,7.0161,980200.0],["2020-12-29",7.0478,7.1984,6.691,6.9051,749500.0],["2020-12-30",6.9289,7.1192,6.8258,7.0557,645000.0],["2020-12-31",7.0716,7.2777,6.802,6.9447,850700.0],["2021-01-04",7.0716,7.1984,6.802,7.0399,746800.0],["2021-01-05",7.0557,7.8247,7.0319,7.4838,1853200.0],["2021-01-06",7.6582,7.9516,7.3808,7.6503,1381000.0],["2021-01-07",7.9119,8.237,7.7137,8.0943,1441300.0],["2021-01-08",8.4431,8.5937,8.1418,8.237,1308600.0],["2021-01-11",8.1498,8.7206,7.9754,8.4669,967400.0],["2021-01-12",8.9188,9.1407,8.7206,8.8474,1144400.0],["2021-01-13",8.9346,9.0852,8.4748,8.8316,1002000.0],["2021-01-14",8.8078,9.7115,8.784,9.22,1562700.0],["2021-01-15",9.2993,9.3231,8.7998,8.887,842200.0],["2021-01-19",9.1249,9.2914,8.7998,9.109,951500.0],["2021-01-20",9.1487,9.2993,8.895,9.1724,643300.0],["2021-01-21",9.109,9.1645,8.4272,8.6016,1063700.0],["2021-01-22",8.2449,8.4827,8.0071,8.2053,1173300.0],["2021-01-25",8.1339,8.2845,7.8247,8.2845,757200.0],["2021-01-26",8.4114,8.5858,7.9278,7.9357,1022800.0],["2021-01-27",7.7851,8.4669,7.4997,7.9912,971100.0],["2021-01-28",8.126,8.3242,7.904,8.2528,840100.0],["2021-01-29",8.0784,8.6096,7.9912,8.0863,797200.0],["2021-02-01",8.1815,8.2845,7.9436,8.1735,520800.0],["2021-02-02",8.4352,8.7047,8.2608,8.6809,652500.0],["2021-02-03",8.7761,9.2597,8.7364,8.9188,860500.0],["2021-02-04",8.9584,9.0139,8.229,8.2845,1816800.0],["2021-02-05",8.7206,9.3389,8.6096,8.7206,7313200.0],["2021-02-08",9.0218,9.2359,8.7206,9.1804,1930100.0],["2021-02-09",9.117,9.775,8.7206,9.5213,1932200.0],["2021-02-10",10.3061,10.7421,9.8463,10.2427,2424000.0],["2021-02-11",10.3061,10.3458,9.0218,9.3231,1575900.0],["2021-02-12",9.3151,9.5926,9.2042,9.3231,1049100.0],["2021-02-16",10.1238,10.1476,9.2914,9.5451,1698300.0],["2021-02-17",9.6481,9.6719,9.2597,9.4499,1005200.0],["2021-02-18",9.2914,9.2914,8.6809,8.7443,1507700.0],["2021-02-19",8.7761,9.0377,8.6413,8.9425,1362300.0],["2021-02-22",9.1883,10.1396,9.117,9.7512,1976900.0],["2021-02-23",9.989,10.1634,9.1566,9.9414,1364000.0],["2021-02-24",10.211,11.5746,10.0207,11.5349,4122400.0],["2021-02-25",11.5111,11.5746,10.3775,10.5757,1830200.0],["2021-02-26",10.4567,10.8373,10.0683,10.5281,682700.0],["2021-03-01",10.8531,11.083,10.3061,10.4092,1316200.0],["2021-03-02",10.314,10.5836,10.0445,10.1,717300.0],["2021-03-03",10.211,10.758,10.211,10.5757,940600.0],["2021-03-04",10.7421,11.3684,10.5043,10.9483,1499300.0],["2021-03-05",11.4081,11.8758,10.9086,11.7965,1644500.0],["2021-03-08",11.8917,12.0978,10.6787,10.9086,1383000.0],["2021-03-09",10.8848,11.0989,10.4726,10.7976,842000.0],["2021-03-10",10.8135,11.2495,10.758,11.0593,979800.0],["2021-03-11",11.1068,11.4953,11.0117,11.3447,845500.0],["2021-03-12",10.9245,11.3447,10.544,11.1861,1101400.0],["2021-03-15",11.2416,11.7648,10.8769,11.0276,1210100.0],["2021-03-16",11.0989,11.3288,10.6232,10.8531,1008800.0],["2021-03-17",10.7818,11.202,10.6232,11.1068,1027900.0],["2021-03-18",10.9166,11.1623,9.8384,9.9573,1605000.0],["2021-03-19",10.0762,10.9562,9.775,10.9086,5018200.0],["2021-03-22",10.7897,10.869,10.2268,10.4409,1175200.0],["2021-03-23",9.9652,10.2427,9.7432,9.8939,1126200.0],["2021-03-24",10.1238,10.3378,9.9494,9.9573,1037300.0],["2021-03-25",9.6878,9.8542,9.1566,9.7829,1431700.0],["2021-03-26",9.9097,10.1396,9.6719,10.1396,890200.0],["2021-03-29",9.9018,10.1317,9.4737,9.5133,754700.0],["2021-03-30",9.3548,9.6481,9.0377,9.6402,554900.0],["2021-03-31",9.6005,9.8701,9.5054,9.5768,645300.0],["2021-04-01",9.7512,10.4409,9.6878,10.4171,853800.0],["2021-04-05",10.2268,10.3061,9.6878,9.7353,1083600.0],["2021-04-06",9.7987,10.3616,9.6323,9.8939,1060500.0],["2021-04-07",9.8305,10.2348,9.7353,10.1555,655000.0],["2021-04-08",10.0445,10.2903,9.8701,10.0604,657100.0],["2021-04-09",10.0366,10.2586,9.7987,9.9335,591100.0],["2021-04-12",9.989,10.1159,9.3944,9.4182,720100.0],["2021-04-13",9.4499,9.7353,9.3231,9.7115,526600.0],["2021-04-14",9.8146,10.6549,9.7353,10.2031,905100.0],["2021-04-15",10.3061,10.314,9.9732,10.1793,505700.0],["2021-04-16",10.2982,10.2982,10.0207,10.1317,501600.0],["2021-04-19",10.1396,10.4647,10.0921,10.2427,514100.0],["2021-04-20",10.1872,10.1951,9.6481,9.7274,571900.0],["2021-04-21",9.6085,9.989,9.4341,9.9652,477400.0],["2021-04-22",9.989,9.9969,9.6957,9.6957,426500.0],["2021-04-23",9.7512,9.9732,9.6085,9.6878,343700.0],["2021-04-26",9.5688,10.1238,9.5688,9.9494,498500.0],["2021-04-27",9.9969,10.3775,9.9652,10.3537,495300.0],["2021-04-28",10.4171,11.4002,10.4171,11.2654,1159700.0],["2021-04-29",11.6776,12.0185,11.3209,11.741,1097800.0],["2021-04-30",11.4477,11.9234,11.4002,11.4794,752900.0],["2021-05-03",11.6301,11.852,11.416,11.7728,678400.0],["2021-05-04",11.7252,11.9868,11.6221,11.6776,909200.0],["2021-05-05",11.9868,12.6845,11.8362,12.5576,1372300.0],["2021-05-06",12.4704,12.4942,11.7331,12.0899,1003400.0],["2021-05-07",12.1295,13.6199,12.0502,13.2394,1519800.0],["2021-05-10",13.6041,14.0718,12.5497,12.5814,1386100.0],["2021-05-11",12.1295,12.9302,11.971,12.7558,715300.0],["2021-05-12",12.9619,13.5724,12.6052,12.6686,1071200.0],["2021-05-13",12.4863,12.9619,11.7807,12.1057,953400.0],["2021-05-14",12.407,12.8113,12.3436,12.621,623300.0],["2021-05-17",12.4466,13.3266,12.4466,13.287,606600.0],["2021-05-18",13.3662,14.1511,13.1126,13.5803,1160200.0],["2021-05-19",13.0333,13.5327,12.4942,13.4376,1366300.0],["2021-05-20",12.8034,13.4772,12.6686,13.3345,827500.0],["2021-05-21",13.4772,13.5327,13.1998,13.3345,605000.0],["2021-05-24",13.4772,13.9925,13.2077,13.9688,856000.0],["2021-05-25",13.8736,14.0243,13.2156,13.2315,786500.0],["2021-05-26",13.2394,13.9212,13.2235,13.9133,705100.0],["2021-05-27",13.9053,14.4127,13.7706,14.381,1204000.0],["2021-05-28",14.3651,14.7457,14.159,14.4365,378500.0],["2021-06-01",14.9994,15.3878,14.7219,15.0073,1025000.0],["2021-06-02",15.2689,15.364,14.8646,14.9835,705900.0],["2021-06-03",14.9597,15.039,14.5871,14.7298,414600.0],["2021-06-04",14.6664,15.0549,14.3889,14.9518,509400.0],["2021-06-07",15.3323,15.7367,15.1659,15.475,1288000.0],["2021-06-08",15.4195,16.0617,15.1817,15.9269,726000.0],["2021-06-09",16.0775,16.1568,15.4037,15.4116,772600.0],["2021-06-10",15.7049,15.9111,14.9201,15.2372,592600.0],["2021-06-11",15.3165,15.4433,15.1817,15.2531,461800.0],["2021-06-14",15.3958,15.6812,14.7695,14.8567,667400.0],["2021-06-15",14.9201,15.0866,14.6347,15.0628,1128500.0],["2021-06-16",14.9914,15.4275,14.706,15.3403,790000.0],["2021-06-17",14.7932,15.6257,14.5951,15.3165,4692300.0],["2021-06-18",14.8804,15.4433,14.7457,15.1104,1487300.0],["2021-06-21",15.3086,15.6574,15.1341,15.483,1375500.0],["2021-06-22",15.4592,15.7287,15.1579,15.7049,1028700.0],["2021-06-23",15.7684,16.0855,15.5226,15.6494,785100.0],["2021-06-24",15.697,16.141,15.5305,15.7684,1341500.0],["2021-06-25",15.8397,16.3312,15.7208,16.2837,7257400.0],["2021-06-28",16.3629,16.3947,15.3244,15.4037,1210700.0],["2021-06-29",15.6419,16.1977,15.4831,15.6975,896500.0],["2021-06-30",15.8007,16.547,15.7213,16.4915,1239100.0],["2021-07-01",17.0235,17.1823,16.2453,16.8329,1060100.0],["2021-07-02",16.952,17.1505,16.6503,16.6979,1030900.0],["2021-07-06",16.8329,16.9202,15.8007,15.9992,632600.0],["2021-07-07",16.158,16.4359,15.3878,15.5148,670900.0],["2021-07-08",15.1972,15.8404,14.8955,15.4751,592200.0],["2021-07-09",15.753,15.7927,15.4434,15.6181,434800.0],["2021-07-12",15.3481,15.626,15.0861,15.4831,455500.0],["2021-07-13",15.4593,15.4593,15.0464,15.1337,608900.0],["2021-07-14",15.3243,15.5704,13.8871,14.0459,870600.0],["2021-07-15",13.3552,14.1253,13.3552,13.9268,1199600.0],["2021-07-16",14.038,14.0459,12.4897,12.585,1234200.0],["2021-07-19",12.4182,12.4818,11.8624,12.3944,1402800.0],["2021-07-20",12.4976,12.9026,11.9259,12.8549,1235100.0],["2021-07-21",13.1011,13.6331,13.0693,13.3155,883900.0],["2021-07-22",13.6648,13.6728,13.1408,13.4107,699100.0],["2021-07-23",13.4425,13.5457,12.8549,12.982,355800.0],["2021-07-26",12.982,13.7045,12.982,13.5378,485100.0],["2021-07-27",13.4584,13.4584,12.7914,12.9899,537300.0],["2021-07-28",13.0614,13.6807,13.0296,13.4743,965500.0],["2021-07-29",13.6966,13.768,13.4028,13.6172,511200.0],["2021-07-30",13.4822,13.7919,13.371,13.7125,894100.0],["2021-08-02",13.7125,14.1253,12.8152,12.9582,504600.0],["2021-08-03",12.7914,13.2678,12.5611,13.109,670600.0],["2021-08-04",12.8946,13.1328,12.5453,12.6088,720600.0],["2021-08-05",12.6405,13.5695,12.6247,13.4822,849400.0],["2021-08-06",13.6013,13.8157,13.2281,13.6489,598300.0],["2021-08-09",13.3631,13.4663,12.974,13.1725,544300.0],["2021-08-10",13.2837,13.9507,13.1249,13.776,803400.0],["2021-08-11",13.5934,14.038,13.2361,13.9904,692500.0],["2021-08-12",13.7522,14.1809,13.7363,14.0062,537100.0],["2021-08-13",13.9427,13.9983,13.0534,13.0534,498500.0],["2021-08-16",12.7835,13.0931,12.4182,12.5373,569300.0],["2021-08-17",12.3229,12.8311,12.2594,12.6247,480200.0],["2021-08-18",12.7279,12.9264,12.1006,12.1165,578300.0],["2021-08-19",11.8307,12.2038,11.1875,11.3543,891600.0],["2021-08-20",11.3146,11.6083,11.1399,11.5925,547300.0],["2021-08-23",12.1324,12.2594,11.8942,12.0847,557100.0],["2021-08-24",12.2912,12.5214,12.1244,12.3706,392400.0],["2021-08-25",12.3626,12.6405,12.1641,12.4976,405800.0],["2021-08-26",12.4262,12.6247,12.1403,12.1641,451500.0],["2021-08-27",12.2991,13.1646,12.2991,12.8232,594200.0],["2021-08-30",13.0773,13.0773,12.4897,12.6882,418600.0],["2021-08-31",12.6167,13.1964,12.4817,13.1805,656400.0],["2021-09-01",13.3155,13.4266,13.0058,13.3552,763000.0],["2021-09-02",13.3552,14.1333,13.3552,13.768,661800.0],["2021-09-03",13.8077,13.9824,13.4981,13.8633,577900.0],["2021-09-07",13.7363,14.1015,13.6251,13.9586,956000.0],["2021-09-08",14.038,14.3715,13.6966,14.2127,762400.0],["2021-09-09",14.1571,14.3556,13.641,13.7045,649800.0],["2021-09-10",14.0539,14.0618,13.6728,13.7125,372700.0],["2021-09-13",13.8474,14.1889,13.7442,14.1809,696900.0],["2021-09-14",14.308,14.308,13.6728,14.0301,630100.0],["2021-09-15",14.2603,14.7208,14.2127,14.697,819600.0],["2021-09-16",14.6573,14.8082,14.2524,14.6097,494300.0],["2021-09-17",14.5303,14.7288,13.6807,13.6966,1419400.0],["2021-09-20",13.2599,13.6807,13.0376,13.6172,621100.0],["2021-09-21",13.7363,14.0698,13.5378,13.9189,612600.0],["2021-09-22",14.2206,14.4588,14.1015,14.1333,625100.0],["2021-09-23",14.2921,14.8796,14.173,14.8399,1188200.0],["2021-09-24",14.5859,15.2528,14.5859,15.2528,508600.0],["2021-09-27",15.626,16.7138,15.5625,16.5788,1119200.0],["2021-09-28",16.7932,16.9123,16.2533,16.3486,1319300.0],["2021-09-29",16.4003,17.0289,16.082,17.0289,838800.0],["2021-09-30",16.9573,17.1721,16.4082,17.0289,1019400.0],["2021-10-01",16.9971,18.1509,16.9175,17.8008,1380800.0],["2021-10-04",18.143,19.6787,17.9281,19.6787,1419200.0],["2021-10-05",19.9493,20.0766,18.0634,19.2252,1472200.0],["2021-10-06",18.7796,18.9387,17.8883,17.9599,1014300.0],["2021-10-07",18.4453,19.8618,17.9918,19.5912,1334300.0],["2021-10-08",19.8697,20.7052,19.6549,20.6893,1085000.0],["2021-10-11",21.3816,21.3896,20.7291,21.0633,1572500.0],["2021-10-12",21.119,22.1774,20.753,21.3021,1089900.0],["2021-10-13",20.9599,21.2543,20.3472,20.4586,1332200.0],["2021-10-14",20.7052,20.8724,19.6549,20.1721,1122900.0],["2021-10-15",20.6416,21.1111,20.0368,20.0448,641500.0],["2021-10-18",20.3551,20.7689,19.3366,19.7583,686900.0],["2021-10-19",19.8379,19.9493,19.4161,19.7185,445900.0],["2021-10-20",19.4002,20.1005,19.1456,19.9493,429000.0],["2021-10-21",19.8061,20.0607,19.2331,19.265,515800.0],["2021-10-22",19.2888,19.8856,19.0262,19.8538,770800.0],["2021-10-25",20.1164,20.7052,19.7504,20.2039,845900.0],["2021-10-26",19.8379,19.9175,19.3127,19.6389,1553300.0],["2021-10-27",19.3604,19.5196,18.318,18.4692,962100.0],["2021-10-28",18.3896,19.0183,18.2066,19.0103,553300.0],["2021-10-29",19.0421,19.0819,18.3021,18.4294,484100.0],["2021-11-01",18.7795,19.3366,18.5488,19.1535,633700.0],["2021-11-02",19.0581,19.4718,18.7795,19.3207,576000.0],["2021-11-03",18.9467,19.5832,18.7875,18.9069,600000.0],["2021-11-04",19.1695,19.5753,18.5567,18.9944,431200.0],["2021-11-05",18.8193,20.3472,18.6681,20.2198,1516600.0],["2021-11-08",20.4665,20.6495,19.448,19.6389,808300.0],["2021-11-09",19.814,20.1005,19.1376,19.6389,630900.0],["2021-11-10",19.4321,19.5673,18.501,18.8512,865100.0],["2021-11-11",18.9307,19.3366,18.7477,18.8671,651800.0],["2021-11-12",18.8034,19.0262,18.3976,18.9864,634000.0],["2021-11-15",18.7955,19.6071,18.3817,19.2172,479600.0],["2021-11-16",19.1774,19.249,18.5408,18.7,592200.0],["2021-11-17",18.1509,18.4453,16.456,17.1005,2584700.0],["2021-11-18",16.9175,17.3233,16.1854,16.8618,5234100.0],["2021-11-19",16.5117,16.7981,15.9069,16.631,3478100.0],["2021-11-22",16.7743,17.021,16.3525,16.448,1251600.0],["2021-11-23",16.7027,17.5064,16.6708,17.0926,1245600.0],["2021-11-24",16.8459,17.7133,16.8459,17.6178,929100.0],["2021-11-26",16.5992,16.5992,15.6921,16.3525,1003200.0],["2021-11-29",16.9891,17.2517,16.2252,16.6867,984200.0],["2021-11-30",16.082,16.6549,15.525,16.2172,1882300.0],["2021-12-01",16.7186,16.7186,14.6417,14.7292,1988000.0],["2021-12-02",14.6496,15.3419,14.3075,15.2862,2324600.0],["2021-12-03",15.5647,15.8273,14.6656,15.0157,1112300.0],["2021-12-06",15.4295,15.7796,14.8088,15.3897,862400.0],["2021-12-07",15.7478,16.4082,15.6761,16.0263,1043900.0],["2021-12-08",16.0501,16.5117,15.6284,16.5037,1332700.0],["2021-12-09",16.2173,16.456,15.9308,16.273,768300.0],["2021-12-10",16.4082,16.5276,15.6204,16.1536,966500.0],["2021-12-13",15.9944,16.0501,14.9679,15.0793,1074900.0],["2021-12-14",14.761,15.1191,14.586,14.6815,1376200.0],["2021-12-15",14.6815,15.0953,14.0528,14.8724,1050300.0],["2021-12-16",15.0316,15.3897,14.6258,14.7372,959100.0],["2021-12-17",14.9441,15.3419,14.5621,15.2624,2085700.0],["2021-12-20",14.6417,14.8884,13.9414,14.7213,1019200.0],["2021-12-21",14.9839,15.7796,14.9361,15.7,973700.0],["2021-12-22",15.6921,15.9308,15.3578,15.8512,683800.0],["2021-12-23",15.883,15.9785,15.5886,15.8592,484800.0],["2021-12-27",16.0104,17.0209,15.7398,16.8459,730600.0],["2021-12-28",17.0607,17.196,16.456,16.5117,630000.0],["2021-12-29",16.5916,16.8711,16.312,16.5197,365200.0],["2021-12-30",16.5756,16.8632,15.9765,16.0324,435900.0],["2021-12-31",15.9445,16.4957,15.7768,16.4398,607600.0],["2022-01-03",16.4238,17.3984,16.4238,17.3425,724500.0],["2022-01-04",17.4783,18.1892,17.4143,18.0055,1211800.0],["2022-01-05",18.2371,18.4289,17.0309,17.0469,1103800.0],["2022-01-06",17.678,18.4289,17.5501,18.1652,972400.0],["2022-01-07",18.2611,18.4129,17.8297,18.0374,839000.0],["2022-01-10",17.9256,18.1732,17.0709,17.4783,654500.0],["2022-01-11",17.6939,18.7244,17.2226,18.5327,784300.0],["2022-01-12",18.7803,18.9401,18.4608,18.5647,567500.0],["2022-01-13",18.5966,18.9401,17.9895,18.1652,398500.0],["2022-01-14",18.357,19.1238,18.2132,19.0519,706300.0],["2022-01-18",19.3235,19.4753,18.333,18.7164,807400.0],["2022-01-19",18.8363,19.1398,18.2451,18.6685,891600.0],["2022-01-20",18.5647,19.2676,18.0454,18.0694,1038700.0],["2022-01-21",17.7738,18.1812,17.2865,17.3664,1026800.0],["2022-01-24",16.5916,17.9895,15.9924,17.9336,1132000.0],["2022-01-25",17.6859,18.6046,16.8632,18.317,766500.0],["2022-01-26",18.996,19.1238,17.8457,18.2851,1016000.0],["2022-01-27",18.6605,19.2197,17.3345,17.9575,1188200.0],["2022-01-28",18.1253,18.7644,18.0055,18.5327,1240300.0],["2022-01-31",18.5726,19.2676,18.1173,18.7883,1130300.0],["2022-02-01",19.0999,20.2102,18.5726,19.7709,2562900.0],["2022-02-02",20.0185,20.1943,18.6286,19.6351,1033300.0],["2022-02-03",19.2197,19.7629,18.9002,19.5552,768000.0],["2022-02-04",19.699,20.346,19.2437,19.6191,1138600.0],["2022-02-07",19.5951,19.9227,19.1079,19.2996,795400.0],["2022-02-08",19.0839,19.2037,17.4223,17.7898,1375400.0],["2022-02-09",17.8217,18.5327,17.7419,18.2851,1056100.0],["2022-02-10",18.1013,19.2516,18.1013,18.4368,1652400.0],["2022-02-11",18.7244,19.707,18.5327,19.4833,828700.0],["2022-02-14",19.5792,20.1224,19.012,19.707,1660800.0],["2022-02-15",18.5806,19.4274,18.3889,19.2596,1030400.0],["2022-02-16",19.5392,20.0505,18.9641,19.1718,1061200.0],["2022-02-17",19.2676,19.6111,18.8043,19.2916,709300.0],["2022-02-18",18.8442,19.4513,18.7803,19.1318,1108600.0],["2022-02-22",19.9706,19.9706,18.1333,18.2931,1113800.0],["2022-02-23",18.4049,19.004,18.1173,18.333,1003500.0],["2022-02-24",19.1398,19.1398,17.7499,18.5806,1223800.0],["2022-02-25",18.7723,18.9002,17.7419,18.8522,1209200.0],["2022-02-28",18.6445,20.0744,18.6445,20.0345,1484300.0],["2022-03-01",20.5058,21.0889,20.2981,20.4978,2299900.0],["2022-03-02",21.1209,21.6002,20.5777,20.8573,1731200.0],["2022-03-03",20.6496,20.8733,19.5712,20.5218,1304500.0],["2022-03-04",20.6656,22.399,20.6576,21.8798,2724700.0],["2022-03-07",21.9996,23.2458,21.1369,21.6321,1819500.0],["2022-03-08",21.7919,22.1753,20.0904,21.057,2274600.0],["2022-03-09",20.0185,20.394,19.1478,20.1383,1732600.0],["2022-03-10",20.2502,20.6496,19.6351,20.1224,1372800.0],["2022-03-11",19.691,20.4179,19.691,19.9546,1166200.0],["2022-03-14",19.2277,19.3395,18.1013,19.0439,1567600.0],["2022-03-15",18.6365,20.0425,18.6365,19.683,1233900.0],["2022-03-16",19.6271,19.8428,19.012,19.7629,1233500.0],["2022-03-17",20.2422,21.1209,20.1703,20.7135,1271000.0],["2022-03-18",21.041,22.0076,20.7454,21.7679,3564200.0],["2022-03-21",22.1434,22.6067,21.6162,22.0076,1383600.0],["2022-03-22",22.0076,22.2472,21.2008,21.704,906100.0],["2022-03-23",21.9756,22.5668,21.9197,22.3591,842700.0],["2022-03-24",22.4709,22.9502,21.9517,22.1993,874400.0],["2022-03-25",22.1993,23.7171,22.0475,23.4535,1249300.0],["2022-03-28",22.6946,23.0141,22.2313,22.391,874000.0],["2022-03-29",21.8852,22.5114,21.548,22.2545,1297400.0],["2022-03-30",22.7603,23.515,22.68,23.1055,1187400.0],["2022-03-31",22.8005,23.6675,22.6078,22.6319,1056400.0],["2022-04-01",22.7764,23.9726,22.6158,22.8968,1590700.0],["2022-04-04",23.2661,23.9887,22.8406,23.8602,961200.0],["2022-04-05",24.0127,24.4382,22.8326,22.8968,1180800.0],["2022-04-06",22.961,23.1698,21.7969,22.0378,1006400.0],["2022-04-07",22.2947,23.3062,22.0137,23.1617,1149500.0],["2022-04-08",23.1617,23.4829,22.7041,23.0413,660800.0],["2022-04-11",22.5998,22.5998,21.9334,22.2545,544700.0],["2022-04-12",22.9129,23.3544,22.5275,22.6479,722600.0],["2022-04-13",23.1216,23.6033,22.6399,23.4186,605500.0],["2022-04-14",23.3464,23.6274,23.0253,23.1778,489100.0],["2022-04-18",23.3865,23.9003,23.1216,23.25,538800.0],["2022-04-19",22.8807,23.234,22.4713,22.5676,577600.0],["2022-04-20",22.8567,23.4829,22.391,23.4186,712000.0],["2022-04-21",23.8201,23.9003,21.8852,22.0619,993400.0],["2022-04-22",21.7407,22.0297,20.2956,20.4321,979400.0],["2022-04-25",19.7898,20.3759,18.6016,20.1752,1441800.0],["2022-04-26",20.416,20.8175,19.8701,20.0467,912600.0],["2022-04-27",20.1029,20.1672,19.3563,19.8621,668700.0],["2022-04-28",20.0869,20.9299,19.1395,20.7051,703100.0],["2022-04-29",20.7131,21.0021,19.7738,20.0548,600200.0],["2022-05-02",19.5169,19.9103,18.8907,19.7577,845200.0],["2022-05-03",19.846,20.7211,19.6935,20.4401,686200.0],["2022-05-04",21.4116,22.5195,20.8175,22.4312,1619300.0],["2022-05-05",22.7924,22.8807,21.1868,21.9093,819900.0],["2022-05-06",22.3188,23.5953,21.6203,23.4668,1614200.0],["2022-05-09",22.6078,22.664,20.4321,20.697,1903800.0],["2022-05-10",20.97,21.5159,19.9905,20.9861,947100.0],["2022-05-11",21.6604,22.2866,20.8175,20.8656,1354000.0],["2022-05-12",20.6649,21.5561,20.2796,20.9379,1291400.0],["2022-05-13",21.3634,21.9896,21.3634,21.7648,823900.0],["2022-05-16",21.7809,23.0253,21.7809,22.5034,873000.0],["2022-05-17",22.7764,22.8647,22.2385,22.6559,849000.0],["2022-05-18",23.0253,23.0253,21.3714,22.0538,923500.0],["2022-05-19",21.2992,22.4472,21.2831,21.8611,829100.0],["2022-05-20",22.0859,22.4633,21.5641,22.1823,459400.0],["2022-05-23",22.383,23.2902,21.7809,23.2661,847400.0],["2022-05-24",23.0092,23.4909,22.6238,23.3785,1001300.0],["2022-05-25",23.5712,24.1251,23.5471,23.8201,1398300.0],["2022-05-26",24.2536,25.4338,24.1653,25.217,1261800.0],["2022-05-27",25.233,26.7825,24.9521,26.7584,1154300.0],["2022-05-31",27.1759,27.4328,25.2892,26.2446,2091400.0],["2022-06-01",26.4935,27.3284,26.068,26.4614,1572800.0],["2022-06-02",26.1964,26.919,25.7067,26.6862,899300.0],["2022-06-03",26.4935,27.2963,26.2286,27.1036,785100.0],["2022-06-06",27.3124,27.6175,26.911,27.4649,683300.0],["2022-06-07",27.192,28.7816,27.0796,28.7655,1165100.0],["2022-06-08",29.175,31.3908,29.1027,29.1188,2805500.0],["2022-06-09",29.1268,30.4595,28.7976,29.7129,1361500.0],["2022-06-10",29.4961,30.0741,28.91,29.7209,1720700.0],["2022-06-13",28.4042,29.0626,26.9351,28.1714,1704100.0],["2022-06-14",29.3516,29.5683,27.2321,27.6175,1461700.0],["2022-06-15",27.5693,28.1554,26.7905,27.5452,975900.0],["2022-06-16",26.5818,27.0314,25.779,25.8111,2029300.0],["2022-06-17",25.7629,25.9636,22.0378,22.094,4285500.0],["2022-06-21",23.6836,24.9521,23.1377,24.7594,2156800.0],["2022-06-22",23.1617,23.3946,21.8611,21.9013,2054800.0],["2022-06-23",21.9173,22.383,20.0789,20.7773,1995300.0],["2022-06-24",21.2269,21.9655,20.5525,20.9379,3266000.0],["2022-06-27",21.259,22.1341,20.8817,22.11,1502100.0],["2022-06-28",22.8214,23.2337,22.3283,23.0639,1480000.0],["2022-06-29",23.4924,23.6056,21.0106,21.1238,1189000.0],["2022-06-30",20.5013,21.1561,19.8384,20.4204,1760800.0],["2022-07-01",20.6711,20.9621,19.7333,20.5013,731300.0],["2022-07-05",19.8222,19.8303,18.262,18.5369,2130500.0],["2022-07-06",18.4722,19.0785,17.3404,18.6904,1699900.0],["2022-07-07",19.3533,19.9111,19.3533,19.6605,830000.0],["2022-07-08",20.0647,20.0647,19.2078,19.612,653100.0],["2022-07-11",19.2806,19.5554,18.739,19.0785,1001800.0],["2022-07-12",18.2458,18.5934,17.7446,18.2458,1053400.0],["2022-07-13",17.874,19.0623,17.6799,18.6824,623900.0],["2022-07-14",17.7204,18.1973,17.4617,18.1407,796500.0],["2022-07-15",18.65,18.9168,18.0761,18.8925,704300.0],["2022-07-18",19.4504,20.2103,19.4504,20.0001,789000.0],["2022-07-19",19.8869,21.0833,19.8788,20.9459,970900.0],["2022-07-20",20.663,21.9726,20.3881,21.9726,770400.0],["2022-07-21",21.2208,21.342,20.2749,21.3016,732900.0],["2022-07-22",21.0995,21.625,20.2992,20.4285,585400.0],["2022-07-25",20.6226,21.9403,20.5417,21.8271,685300.0],["2022-07-26",22.3202,22.3606,20.9863,21.2208,649600.0],["2022-07-27",21.5037,22.5385,21.2208,22.393,725900.0],["2022-07-28",22.7972,23.0963,21.8109,22.6921,530600.0],["2022-07-29",23.2418,23.5813,22.8053,23.3065,818800.0],["2022-08-01",22.6274,23.1771,21.8513,23.0882,536700.0],["2022-08-02",23.5086,23.9128,23.0235,23.6622,1033200.0],["2022-08-03",23.9613,24.1472,22.0373,22.2313,1208900.0],["2022-08-04",22.6597,23.2418,20.7115,20.7681,1433700.0],["2022-08-05",20.4124,22.2313,20.2507,21.6331,894500.0],["2022-08-08",21.2774,22.0534,21.0995,21.9645,690000.0],["2022-08-09",22.1424,22.5546,21.8756,22.0373,649500.0],["2022-08-10",22.0373,22.781,21.431,22.7568,736800.0],["2022-08-11",23.5086,24.5353,23.1205,24.0502,1006300.0],["2022-08-12",23.8562,24.2523,23.4762,24.1311,470900.0],["2022-08-15",22.6436,23.2014,22.207,23.1286,570500.0],["2022-08-16",23.6703,23.8077,22.7163,22.8942,688600.0],["2022-08-17",22.8538,23.7915,22.7972,23.6622,839800.0],["2022-08-18",24.1311,25.7964,24.1311,25.7964,1228200.0],["2022-08-19",25.5862,25.8287,24.9961,25.085,622000.0],["2022-08-22",25.0607,25.6104,23.9936,25.3598,682600.0],["2022-08-23",25.8691,26.718,25.4407,25.5943,1137500.0],["2022-08-24",25.8449,26.3946,25.4649,26.2006,1002800.0],["2022-08-25",26.4593,26.5644,25.3194,25.6024,1055100.0],["2022-08-26",25.473,26.1359,25.1982,25.5539,682500.0],["2022-08-29",25.4649,27.0817,25.4568,26.3865,1038000.0],["2022-08-30",25.6428,25.7155,24.6161,25.0526,972200.0],["2022-08-31",24.2604,26.1844,24.0906,25.5781,897800.0],["2022-09-01",25.0041,25.2709,24.3332,24.511,820200.0],["2022-09-02",25.5862,25.8206,25.0284,25.4892,581200.0],["2022-09-06",25.861,25.9904,24.9314,25.2062,784600.0],["2022-09-07",24.3736,24.608,23.4682,23.8239,883600.0],["2022-09-08",23.937,24.3412,23.4682,24.1796,649600.0],["2022-09-09",24.891,25.4649,24.6889,25.3922,595500.0],["2022-09-12",25.7964,26.0551,25.3194,25.9581,665100.0],["2022-09-13",25.3679,26.0146,25.1011,25.6751,629700.0],["2022-09-14",26.2733,27.9629,26.1117,27.1788,1421500.0],["2022-09-15",26.629,27.2111,26.1925,26.3057,637500.0],["2022-09-16",26.0793,26.1036,24.1715,25.4568,1404500.0],["2022-09-19",24.0987,25.1173,24.0987,24.9637,560500.0],["2022-09-20",24.6889,24.899,23.7188,24.2361,728500.0],["2022-09-21",24.9233,25.0607,23.7026,23.9209,631500.0],["2022-09-22",24.4544,24.8344,22.975,22.9831,793900.0],["2022-09-23",21.819,21.819,20.7034,20.8327,1198200.0],["2022-09-26",20.6468,21.2208,19.5716,19.7818,1285100.0],["2022-09-27",20.5902,20.6468,19.8546,20.4609,853300.0],["2022-09-28",20.665,22.6409,20.5507,22.5592,1374800.0],["2022-09-29",22.2816,22.3469,20.9426,22.0367,819700.0],["2022-09-30",21.7672,22.4041,21.4896,22.3796,1234000.0],["2022-10-03",23.7513,24.1758,23.2777,24.1268,1313500.0],["2022-10-04",24.9596,25.9639,24.682,25.5965,1146200.0],["2022-10-05",25.8333,26.3476,24.878,26.0864,749300.0],["2022-10-06",25.9231,27.2621,25.9231,26.8375,965000.0],["2022-10-07",26.8947,27.6622,26.4538,26.7722,811600.0],["2022-10-10",26.8375,27.4662,26.4538,26.7885,815000.0],["2022-10-11",23.7186,25.2209,23.4573,24.3391,6492100.0],["2022-10-12",24.0044,25.4822,23.9309,25.4822,9736000.0],["2022-10-13",25.2209,27.1805,24.829,27.1641,2107100.0],["2022-10-14",26.7722,27.0172,25.5475,26.0129,1832800.0],["2022-10-17",26.5028,27.5479,26.2088,27.1805,1428300.0],["2022-10-18",27.703,27.9316,26.6661,27.3356,1383400.0],["2022-10-19",27.6867,28.9604,27.2213,28.7481,1667100.0],["2022-10-20",29.189,29.3115,27.3927,27.752,2555800.0],["2022-10-21",28.0622,28.3562,27.2866,28.1521,1528200.0],["2022-10-24",28.2092,28.6175,27.5397,27.9235,961300.0],["2022-10-25",27.6295,28.2827,27.3519,27.7765,1092400.0],["2022-10-26",27.9969,28.9195,27.9888,28.5521,731900.0],["2022-10-27",29.1073,29.1808,27.9234,27.9724,1490700.0],["2022-10-28",28.1031,28.25,26.6416,27.4907,787000.0],["2022-10-31",27.3356,28.3072,27.2376,27.8745,1027700.0],["2022-11-01",28.6011,28.6583,28.0214,28.2174,1609600.0],["2022-11-02",28.1276,28.4215,27.1315,27.2376,1040900.0],["2022-11-03",27.4336,28.2827,26.8212,27.6377,1103800.0],["2022-11-04",28.7154,29.3278,28.1357,28.5685,1906800.0],["2022-11-07",28.8787,29.6952,28.3399,29.0012,1430300.0],["2022-11-08",28.8461,29.1645,27.8091,29.1155,1600400.0],["2022-11-09",28.3807,29.6299,27.7683,28.0867,1675500.0],["2022-11-10",29.0992,30.381,28.5358,30.1851,1816000.0],["2022-11-11",30.8628,31.124,30.0708,30.5198,1774500.0],["2022-11-14",30.8546,31.8589,30.626,30.9607,2481400.0],["2022-11-15",30.724,31.5159,30.0218,31.0261,2626700.0],["2022-11-16",30.3729,30.5117,29.6625,30.2096,2068800.0],["2022-11-17",29.9075,30.0708,29.2461,29.8177,3011900.0],["2022-11-18",29.2216,29.8422,28.1357,29.7687,1773300.0],["2022-11-21",29.2788,29.2788,27.8908,29.0502,1628400.0],["2022-11-22",29.6217,30.0708,28.9849,30.0381,1634600.0],["2022-11-23",29.6544,29.785,28.6664,29.3033,1104100.0],["2022-11-25",29.5156,29.834,29.1645,29.4339,451600.0],["2022-11-28",28.348,28.7889,28.1031,28.3398,1198200.0],["2022-11-29",28.9277,29.336,28.4378,29.1645,1544000.0],["2022-11-30",29.883,29.8993,28.944,29.7115,1264800.0],["2022-12-01",30.2177,30.2831,28.7399,28.8379,1741500.0],["2022-12-02",28.4868,29.3849,28.4133,29.2216,902800.0],["2022-12-05",29.7197,29.8503,27.3601,27.6948,1252300.0],["2022-12-06",27.4744,27.8826,26.3966,26.7069,970500.0],["2022-12-07",26.7069,27.2703,25.9966,26.413,1029200.0],["2022-12-08",27.2784,27.4254,25.4904,25.67,1084700.0],["2022-12-09",25.6536,26.1435,25.3189,25.4169,790400.0],["2022-12-12",25.4087,26.5681,25.4087,26.4456,1612900.0],["2022-12-13",27.2948,27.556,26.413,26.6824,1194300.0],["2022-12-14",27.0335,27.4826,26.2497,26.364,1306600.0],["2022-12-15",26.2089,26.911,25.8823,26.6253,1885000.0],["2022-12-16",25.719,26.0864,25.1066,25.9068,2739100.0],["2022-12-19",26.0537,26.4293,24.7147,24.8862,876800.0],["2022-12-20",24.6004,25.4904,24.5841,25.1474,1413200.0],["2022-12-21",25.7516,26.1762,25.1556,25.8414,909100.0],["2022-12-22",25.6455,25.8333,24.0452,24.7147,1263600.0],["2022-12-23",25.2046,25.9557,24.878,25.9476,751900.0],["2022-12-27",26.0537,26.217,25.7516,26.1599,825800.0],["2022-12-28",26.0692,26.0692,24.6681,24.7752,1144300.0],["2022-12-29",24.5774,25.5252,24.3961,25.2615,836100.0],["2022-12-30",24.8741,25.5005,24.8329,25.4016,2725400.0],["2023-01-03",24.8906,25.2368,23.3823,23.9098,1577700.0],["2023-01-04",23.4565,24.4043,23.3823,23.7697,1933200.0],["2023-01-05",23.5389,23.9428,23.2587,23.506,1220500.0],["2023-01-06",24.1406,24.9977,23.951,24.3549,1388900.0],["2023-01-09",25.0142,25.4428,24.8329,25.3357,1262600.0],["2023-01-10",25.55,25.55,24.7917,25.245,1027300.0],["2023-01-11",25.7972,25.8549,24.7752,25.3851,898100.0],["2023-01-12",25.6818,26.3577,25.3851,25.8714,1271000.0],["2023-01-13",25.9044,26.4895,25.3439,26.4071,714500.0],["2023-01-17",26.6461,26.9511,26.2011,26.572,760900.0],["2023-01-18",26.8439,27.1242,25.6818,25.6901,1110300.0],["2023-01-19",25.6159,26.267,25.2285,26.2011,1063900.0],["2023-01-20",26.4566,26.7615,25.8384,26.7533,923800.0],["2023-01-23",27.017,27.1571,26.6873,26.9428,623800.0],["2023-01-24",27.1654,27.2808,26.3577,26.3742,928300.0],["2023-01-25",26.1928,26.7533,25.8055,26.4648,1135500.0],["2023-01-26",26.8027,27.6352,26.4648,27.4621,1950500.0],["2023-01-27",29.2588,29.572,28.3769,28.5335,4988800.0],["2023-01-30",28.039,28.3522,27.3385,27.6022,2257300.0],["2023-01-31",27.6022,28.0885,27.3055,27.6269,1524900.0],["2023-02-01",27.4703,27.7011,26.061,27.1407,17165800.0],["2023-02-02",27.0253,27.1077,25.4346,26.0445,2502600.0],["2023-02-03",25.9785,27.1983,25.9785,26.3412,2316500.0],["2023-02-06",26.2505,26.572,25.4098,25.723,2411700.0],["2023-02-07",26.0857,27.5445,25.7478,27.5445,2316900.0],["2023-02-08",27.5692,27.7258,26.9923,27.4374,1282400.0],["2023-02-09",27.6022,27.6022,26.3824,26.4978,1319100.0],["2023-02-10",26.8357,28.1462,26.7203,28.1132,1744700.0],["2023-02-13",27.9978,28.4511,27.6104,28.039,1114000.0],["2023-02-14",27.9401,28.4594,27.6846,28.2945,999900.0],["2023-02-15",27.7258,28.105,26.9841,28.0555,1521700.0],["2023-02-16",27.8824,28.4511,27.594,27.6022,1234900.0],["2023-02-17",27.1983,27.1983,26.1104,26.3247,1452600.0],["2023-02-21",26.0115,26.506,25.5747,25.7148,1084200.0],["2023-02-22",25.5582,25.8055,24.8247,25.1956,1387600.0],["2023-02-23",25.8961,26.4648,25.3851,26.2093,1394400.0],["2023-02-24",25.7313,27.256,25.5335,26.4731,1816700.0],["2023-02-27",26.4813,26.6873,25.6406,26.2176,1098500.0],["2023-02-28",26.5307,26.7615,25.5664,25.5829,1502700.0],["2023-03-01",25.6736,26.7203,25.4923,26.506,1143900.0],["2023-03-02",26.3659,27.1077,26.1187,26.8439,1128000.0],["2023-03-03",26.3082,28.039,26.2093,27.8165,1195300.0],["2023-03-06",27.6104,28.072,27.3467,27.3549,1500800.0],["2023-03-07",27.1819,27.4621,26.3577,26.539,1472200.0],["2023-03-08",26.3412,26.8275,25.7725,26.1763,1341200.0],["2023-03-09",26.3577,26.745,25.4263,25.4593,1250400.0],["2023-03-10",25.5664,26.0774,24.9978,25.1049,1093700.0],["2023-03-13",24.3302,25.039,23.7944,24.0005,1838500.0],["2023-03-14",24.19,25.0802,23.6955,24.0334,1311400.0],["2023-03-15",22.8054,23.0115,21.0664,21.9895,2500500.0],["2023-03-16",21.4208,22.4428,21.223,22.2037,1960400.0],["2023-03-17",21.973,22.1131,21.0993,21.7422,4250500.0],["2023-03-20",21.7669,22.8219,21.7669,22.0636,1435200.0],["2023-03-21",22.8549,23.6626,22.7477,23.4648,1463700.0],["2023-03-22",23.506,24.0664,23.0032,23.0527,1580600.0],["2023-03-23",23.2669,23.6955,22.5087,22.8136,963100.0],["2023-03-24",22.2862,23.4648,22.179,23.3659,1317200.0],["2023-03-27",23.712,24.3219,23.3576,24.1076,1280600.0],["2023-03-28",24.1653,24.5939,24.0829,24.3714,923500.0],["2023-03-29",24.7716,24.9717,24.4547,24.9133,974200.0],["2023-03-30",25.1134,25.1218,24.3297,24.8383,2045600.0],["2023-03-31",25.1051,25.5136,24.88,25.3052,1976400.0],["2023-04-03",26.8644,27.6481,26.3891,27.6064,2455500.0],["2023-04-04",27.8482,27.8482,26.4391,27.0395,1253200.0],["2023-04-05",27.0311,27.2729,26.5309,27.1062,914400.0],["2023-04-06",27.0311,27.5397,26.5892,27.1562,1553100.0],["2023-04-10",27.3396,27.9983,27.3396,27.7982,1211200.0],["2023-04-11",28.2151,28.5236,28.0233,28.3151,1827100.0],["2023-04-12",28.6153,28.7237,28.1651,28.1984,1214200.0],["2023-04-13",28.4902,29.1739,28.0817,28.7737,1572800.0],["2023-04-14",28.9155,29.249,28.5153,29.2323,885500.0],["2023-04-17",29.3157,29.3907,28.4235,28.5152,1082300.0],["2023-04-18",28.4485,28.5069,28.0984,28.4569,908900.0],["2023-04-19",27.8316,28.1984,27.4063,28.1817,1131000.0],["2023-04-20",27.6481,27.7732,26.9894,27.5647,1166700.0],["2023-04-21",27.4397,27.5564,27.1062,27.3229,723900.0],["2023-04-24",27.3563,28.2151,26.9728,28.1317,705600.0],["2023-04-25",27.4814,27.8065,26.831,26.9394,979400.0],["2023-04-26",26.831,27.2562,26.3641,26.5475,849400.0],["2023-04-27",27.0811,27.2646,26.4975,26.9394,787200.0],["2023-04-28",26.9644,27.9149,26.731,27.6565,742000.0],["2023-05-01",27.2396,28.0483,27.0478,27.7899,1147100.0],["2023-05-02",27.5064,27.5314,26.214,26.781,1189600.0],["2023-05-03",26.1723,26.6643,25.7638,25.8472,2064100.0],["2023-05-04",25.7888,26.4725,25.7138,25.7888,1788000.0],["2023-05-05",26.8894,27.473,26.2474,26.5392,2288400.0],["2023-05-08",27.0811,27.5898,26.5642,26.6809,1427400.0],["2023-05-09",26.3308,26.6976,25.9972,26.0389,1746700.0],["2023-05-10",26.1223,26.3558,25.4553,25.9889,1391000.0],["2023-05-11",25.5387,26.1973,25.4136,26.189,954800.0],["2023-05-12",26.4725,26.6392,25.7721,26.2724,626400.0],["2023-05-15",26.4975,27.3063,26.2057,26.6476,743800.0],["2023-05-16",25.8388,26.0139,25.0217,25.1968,7156800.0],["2023-05-17",25.522,25.7054,24.905,25.2635,4094900.0],["2023-05-18",25.0968,25.8305,24.6548,25.8138,2023600.0],["2023-05-19",26.2224,26.4725,25.7388,25.9972,1488900.0],["2023-05-22",25.9222,27.1645,25.9222,26.5976,1977800.0],["2023-05-23",26.6976,27.2229,26.189,26.3391,1973500.0],["2023-05-24",26.5309,26.8477,26.0139,26.6643,1442900.0],["2023-05-25",26.0139,26.4892,25.597,25.8638,1645600.0],["2023-05-26",25.9972,26.0222,25.4803,25.8388,1431400.0],["2023-05-30",25.2802,25.3802,24.7216,25.3552,1304100.0],["2023-05-31",24.9467,25.3552,24.7883,24.9383,1811400.0],["2023-06-01",25.0134,25.3469,24.6549,24.955,1457800.0],["2023-06-02",25.6304,26.3724,25.4636,26.1723,1024300.0],["2023-06-05",26.6893,26.806,25.8138,25.9055,934000.0],["2023-06-06",25.472,26.6893,25.4053,26.6559,2360000.0],["2023-06-07",26.9227,27.7732,26.8644,27.5814,2136800.0],["2023-06-08",27.4563,27.8232,27.1228,27.5814,1143100.0],["2023-06-09",27.473,27.8649,27.2562,27.5147,770500.0],["2023-06-12",27.0395,27.398,26.6809,27.0311,1113700.0],["2023-06-13",27.373,28.1567,27.3146,27.448,1073700.0],["2023-06-14",27.7899,27.9316,26.7727,27.2896,951000.0],["2023-06-15",27.2562,28.1484,27.1062,27.7232,1853400.0],["2023-06-16",27.9149,28.0733,27.3813,27.7648,2900700.0],["2023-06-20",27.7482,27.7732,26.7059,27.6981,1302200.0],["2023-06-21",27.6981,28.4569,27.5481,27.8566,1495300.0],["2023-06-22",27.348,27.498,26.8644,26.9728,1383300.0],["2023-06-23",26.4892,26.831,26.3057,26.7393,3160800.0],["2023-06-26",26.9561,27.7482,26.7977,27.2562,1334000.0],["2023-06-27",27.0895,27.7732,26.9311,27.5064,1394000.0],["2023-06-28",27.4389,28.3749,27.1522,28.2569,1986100.0],["2023-06-29",28.4171,28.8808,28.2906,28.7544,1063500.0],["2023-06-30",29.0411,29.3278,28.864,28.9399,2125200.0],["2023-07-03",29.0158,29.2687,28.8977,28.9652,396000.0],["2023-07-05",29.1085,29.3278,28.7544,29.3278,1153900.0],["2023-07-06",29.0411,29.2013,27.8437,28.3159,1030000.0],["2023-07-07",28.1304,29.5386,28.1304,28.9905,946300.0],["2023-07-10",29.0832,29.5554,28.9483,29.5048,1479000.0],["2023-07-11",29.5892,29.7072,29.2013,29.6398,1245700.0],["2023-07-12",29.8337,30.2722,29.7157,30.2047,1237400.0],["2023-07-13",30.3228,30.8034,29.8674,30.0782,1354400.0],["2023-07-14",29.8674,30.0192,29.0242,29.0748,1076600.0],["2023-07-17",28.923,29.294,28.6869,29.1676,1004300.0],["2023-07-18",29.1085,30.6432,29.1085,30.6095,1498100.0],["2023-07-19",30.6179,30.8203,29.9518,30.2638,854400.0],["2023-07-20",30.7022,30.7866,30.3481,30.7781,1624700.0],["2023-07-21",30.8878,30.9636,30.5673,30.7866,1012300.0],["2023-07-24",30.7781,31.5118,30.7781,31.3009,1064200.0],["2023-07-25",31.2756,32.3297,31.1323,32.1695,1475700.0],["2023-07-26",31.9755,32.5405,31.7226,32.3971,1411000.0],["2023-07-27",32.667,33.0802,32.2622,32.4899,1605700.0],["2023-07-28",32.6164,33.3922,32.296,33.3669,973800.0],["2023-07-31",33.7295,33.7885,32.9958,33.1982,1264400.0],["2023-08-01",32.7766,33.291,32.5405,33.1982,790400.0],["2023-08-02",33.0717,33.5018,32.8441,33.2067,1374400.0],["2023-08-03",34.5052,35.5593,33.4849,35.0702,2868300.0],["2023-08-04",35.0365,35.7617,34.8172,35.6352,2082600.0],["2023-08-07",35.9387,36.0146,35.1292,35.2726,1552100.0],["2023-08-08",34.4209,35.5171,34.3619,35.281,1903800.0],["2023-08-09",35.5509,36.1411,35.4075,35.7617,1482000.0],["2023-08-10",35.5762,35.7617,34.5896,34.9353,1639900.0],["2023-08-11",34.9353,35.5171,34.9353,35.4328,836100.0],["2023-08-14",34.9606,35.3485,34.5137,34.539,1831400.0],["2023-08-15",34.286,34.2944,33.5018,34.1089,1448800.0],["2023-08-16",34.1258,34.6233,33.6704,33.7379,1513300.0],["2023-08-17",34.3282,34.6064,34.0668,34.1427,1306600.0],["2023-08-18",33.9824,34.8425,33.8391,34.6992,1568500.0],["2023-08-21",35.2051,35.4244,34.4715,34.7076,1322800.0],["2023-08-22",34.7582,34.91,34.2438,34.3197,1362100.0],["2023-08-23",33.8897,34.2607,33.4849,34.0836,854200.0],["2023-08-24",33.9656,34.2944,33.5777,33.5945,1031400.0],["2023-08-25",34.0077,34.4209,33.4934,34.2354,1039600.0],["2023-08-28",34.5558,34.9016,34.2354,34.5221,589300.0],["2023-08-29",34.6739,34.8172,34.168,34.6233,451200.0],["2023-08-30",34.6908,35.1798,34.5896,34.969,674400.0],["2023-08-31",35.0449,35.3906,34.7329,35.2726,887700.0],["2023-09-01",35.7532,36.3435,35.6605,36.2507,1424800.0],["2023-09-05",36.47,36.7988,35.6183,35.6605,2564600.0],["2023-09-06",35.5424,36.158,35.5171,35.8291,1092000.0],["2023-09-07",35.7279,36.1917,35.7279,35.9556,856200.0],["2023-09-08",36.2676,36.7314,36.0568,36.1495,1062200.0],["2023-09-11",36.4615,36.5121,34.5896,34.7329,1881900.0],["2023-09-12",34.91,35.4918,34.91,35.3653,1715700.0],["2023-09-13",35.4328,35.5003,34.3282,34.598,1642000.0],["2023-09-14",35.1545,35.3316,34.4462,34.5643,1189800.0],["2023-09-15",34.227,34.4631,33.6957,33.8475,2990500.0],["2023-09-18",34.1511,34.4631,33.8138,34.1427,1644500.0],["2023-09-19",34.5896,34.8004,33.603,33.6957,1272300.0],["2023-09-20",33.4006,33.8981,32.9874,33.0296,1411200.0],["2023-09-21",33.0549,33.3078,32.5321,32.6417,1602300.0],["2023-09-22",32.92,33.4006,32.5405,32.8356,865500.0],["2023-09-25",32.8188,33.6957,32.8188,33.5018,645800.0],["2023-09-26",33.1898,33.9487,33.1814,33.6114,773000.0],["2023-09-27",34.4798,35.3567,34.2499,34.8544,1925000.0],["2023-09-28",34.5053,35.0842,34.4457,34.7352,1478800.0],["2023-09-29",34.8288,34.8629,34.0201,34.2499,753700.0],["2023-10-02",34.2925,34.3265,32.4706,32.8792,1480000.0],["2023-10-03",32.8197,33.4071,32.5642,33.3986,1156900.0],["2023-10-04",32.9303,32.9303,31.5426,32.0364,1232000.0],["2023-10-05",31.7044,32.2748,31.6448,32.0619,1367500.0],["2023-10-06",32.3088,33.1176,32.0364,32.6664,769700.0],["2023-10-09",33.8753,34.8288,33.6795,34.4713,1258200.0],["2023-10-10",34.4883,35.1609,34.4798,34.7522,1094400.0],["2023-10-11",33.0069,33.7391,32.8622,33.3986,6941300.0],["2023-10-12",33.7732,33.986,33.058,33.373,4651700.0],["2023-10-13",33.688,34.633,33.5093,34.5053,2409400.0],["2023-10-16",34.5053,34.7607,33.8583,34.6671,1628300.0],["2023-10-17",34.616,35.0161,34.3095,34.5905,1616500.0],["2023-10-18",34.9055,34.9991,34.3606,34.6926,1239900.0],["2023-10-19",34.2244,34.8714,33.8838,34.5819,1422300.0],["2023-10-20",34.4117,34.5905,33.5688,33.654,1452200.0],["2023-10-23",33.4156,33.7136,33.0325,33.1687,1729400.0],["2023-10-24",33.4326,33.4922,32.7005,32.7175,1310400.0],["2023-10-25",32.7175,33.2624,32.5217,33.1261,1158200.0],["2023-10-26",32.6834,33.4582,32.1386,33.0665,1340600.0],["2023-10-27",33.1176,33.2709,32.3003,32.6749,1598300.0],["2023-10-30",32.5898,32.8878,31.8406,32.3344,1770800.0],["2023-10-31",32.394,32.9218,31.9342,32.6409,792600.0],["2023-11-01",32.7686,32.9473,32.1301,32.1982,1020800.0],["2023-11-02",31.5511,33.058,31.5086,32.9388,1336300.0],["2023-11-03",32.9984,33.4241,32.4876,32.9814,1131700.0],["2023-11-06",32.9133,33.0495,31.9257,32.0279,1086400.0],["2023-11-07",31.5256,31.5256,30.7594,31.0233,1540400.0],["2023-11-08",30.8019,31.0063,30.3422,30.3507,1236000.0],["2023-11-09",30.5636,30.9126,30.1719,30.189,1160900.0],["2023-11-10",30.555,31.3298,30.3507,30.9382,1040800.0],["2023-11-13",30.9978,31.2957,30.7764,30.8871,780700.0],["2023-11-14",31.0233,31.483,30.5806,31.2787,1230200.0],["2023-11-15",31.134,32.0024,31.134,31.2957,898100.0],["2023-11-16",30.853,30.9892,29.9506,30.6828,1427900.0],["2023-11-17",31.0318,31.9428,31.0318,31.7384,1270200.0],["2023-11-20",32.0194,32.1386,31.781,31.8661,760400.0],["2023-11-21",31.6703,31.9683,31.2532,31.9598,891200.0],["2023-11-22",30.7849,32.0279,30.5721,31.8832,1035100.0],["2023-11-24",31.7384,32.4025,31.7384,31.9938,519900.0],["2023-11-27",31.7895,31.8406,31.4319,31.5852,1334000.0],["2023-11-28",31.8917,32.2918,31.6192,31.6278,936400.0],["2023-11-29",31.8236,32.079,31.4745,31.5767,828400.0],["2023-11-30",31.9853,32.5557,31.5086,31.8576,1290400.0],["2023-12-01",31.7129,32.9133,31.7129,32.2663,1441500.0],["2023-12-04",31.9087,32.1556,31.5937,31.8747,1089300.0],["2023-12-05",31.9513,32.0364,30.9637,30.9722,1125900.0],["2023-12-06",30.7934,31.0488,29.7633,29.7973,2068600.0],["2023-12-07",30.0698,30.3848,29.908,30.189,1556500.0],["2023-12-08",30.4699,31.3553,30.3678,31.3213,1245000.0],["2023-12-11",31.0233,31.4149,30.7594,30.8019,2082200.0],["2023-12-12",30.2996,30.4273,29.5504,29.7037,1685600.0],["2023-12-13",29.7122,30.2401,29.4483,30.1549,2308200.0],["2023-12-14",30.8275,31.6959,30.7934,31.5001,2306500.0],["2023-12-15",31.6022,31.6959,30.9892,31.2021,3977600.0],["2023-12-18",31.8832,32.5132,31.8576,32.0534,2565900.0],["2023-12-19",31.9853,32.4365,31.3809,32.411,1586300.0],["2023-12-20",32.5728,32.9814,31.7469,31.8491,1451000.0],["2023-12-21",31.9853,32.1811,31.6703,32.1726,1206400.0],["2023-12-22",32.3599,32.6834,32.1726,32.2067,967200.0],["2023-12-26",32.5642,33.1517,32.4365,33.0325,1018200.0],["2023-12-27",33.1615,33.325,32.8776,33.1099,943100.0],["2023-12-28",32.8777,33.1013,32.3271,32.3529,918000.0],["2023-12-29",32.4131,32.4475,31.811,31.8884,1295600.0],["2024-01-02",32.2067,32.525,31.5443,31.6905,903500.0],["2024-01-03",31.7594,32.4906,31.5271,32.2841,1031100.0],["2024-01-04",32.4647,32.6798,31.3809,31.4325,1195000.0],["2024-01-05",31.3551,31.5615,30.4432,30.9938,1580200.0],["2024-01-08",30.512,31.2088,30.1852,31.2088,1452000.0],["2024-01-09",31.2518,31.2518,30.3056,30.6583,1008000.0],["2024-01-10",30.8131,30.8131,30.1163,30.4604,1001900.0],["2024-01-11",30.7099,30.8217,30.4002,30.6497,1047300.0],["2024-01-12",31.3895,31.3895,30.7013,30.9335,861200.0],["2024-01-16",30.7185,30.7185,29.8325,29.8583,1383900.0],["2024-01-17",29.3765,29.7206,29.1357,29.3077,1169000.0],["2024-01-18",29.5056,29.5056,28.8604,29.3163,1271800.0],["2024-01-19",29.3852,29.3852,28.7744,28.955,2015200.0],["2024-01-22",28.7744,29.3507,28.5679,29.1185,1353800.0],["2024-01-23",29.1185,29.3679,28.74,28.8432,1267800.0],["2024-01-24",29.0927,29.2733,28.74,29.1529,1333900.0],["2024-01-25",29.5228,29.9529,29.1959,29.8927,1181500.0],["2024-01-26",29.9529,30.1077,29.3593,29.9873,746300.0],["2024-01-29",29.8411,29.9701,29.3766,29.8153,789600.0],["2024-01-30",29.6518,30.2712,29.54,30.1938,1136200.0],["2024-01-31",30.1593,30.1938,28.783,28.8174,1585500.0],["2024-02-01",29.0755,29.3335,28.3443,28.5335,1236300.0],["2024-02-02",28.4303,28.4303,27.6217,27.6561,1837600.0],["2024-02-05",27.398,27.5099,26.7787,27.2948,1906600.0],["2024-02-06",27.4066,27.9228,27.398,27.4669,1251800.0],["2024-02-07",27.5787,27.8282,27.226,27.6389,822200.0],["2024-02-08",27.6389,28.0346,27.4755,27.9314,840300.0],["2024-02-09",27.897,28.0776,27.6475,27.9056,831900.0],["2024-02-12",28.0174,28.9808,28.0174,28.611,1187200.0],["2024-02-13",28.3013,28.5335,27.9486,28.2152,1350400.0],["2024-02-14",28.4561,28.5593,27.8281,28.2583,924500.0],["2024-02-15",28.4303,29.8153,28.4303,29.5056,1346100.0],["2024-02-16",29.4798,29.6346,29.1357,29.3507,1184100.0],["2024-02-20",29.1615,29.3851,28.7056,28.8776,910200.0],["2024-02-21",29.1013,30.0303,29.1013,30.0131,1329200.0],["2024-02-22",29.6862,30.1163,29.497,29.7723,1688500.0],["2024-02-23",29.8411,30.2712,29.1271,29.755,1921400.0],["2024-02-26",29.5314,30.2454,29.3163,29.8325,1210200.0],["2024-02-27",30.0991,30.3486,29.9443,30.2884,1034300.0],["2024-02-28",30.2626,30.6067,29.9099,30.1593,1190200.0],["2024-02-29",30.6067,30.8045,30.4002,30.7357,1685800.0],["2024-03-01",31.0712,31.5271,30.925,31.3551,1786900.0],["2024-03-04",31.5099,31.5959,30.4346,30.4604,1283400.0],["2024-03-05",30.3142,30.9852,30.2024,30.5895,1983200.0],["2024-03-06",30.9077,31.0798,30.4174,30.7529,1068000.0],["2024-03-07",30.8389,31.2518,30.7615,31.011,1098800.0],["2024-03-08",31.1314,31.6475,31.1228,31.2604,919000.0],["2024-03-11",31.0196,31.6131,30.7787,31.6131,1010400.0],["2024-03-12",31.6561,31.94,31.4153,31.7938,1033700.0],["2024-03-13",32.1035,32.3099,31.9572,32.0949,879000.0],["2024-03-14",32.2669,32.3099,31.8282,32.2325,1007100.0],["2024-03-15",32.1465,32.7228,32.1465,32.611,1930100.0],["2024-03-18",32.6024,33.1185,32.3873,33.0497,1015100.0],["2024-03-19",32.8949,33.669,32.8432,33.6346,1476200.0],["2024-03-20",33.411,33.7379,33.0153,33.6691,1182300.0],["2024-03-21",33.8153,34.0217,33.5486,33.9615,901400.0],["2024-03-22",34.1078,34.1422,33.497,33.5744,780100.0],["2024-03-25",33.8669,34.5207,33.7723,33.9873,852700.0],["2024-03-26",33.9787,34.125,33.4196,33.4282,1494400.0],["2024-03-27",33.4021,33.9497,33.2196,33.9149,1537500.0],["2024-03-28",34.1931,34.6103,34.0888,34.4886,1293800.0],["2024-04-01",34.6624,34.6711,34.2626,34.4625,830800.0],["2024-04-02",34.6972,34.7754,34.3408,34.758,1602800.0],["2024-04-03",34.8971,35.6011,34.8275,35.5837,1606600.0],["2024-04-04",35.6185,35.9053,35.2708,35.4186,1339600.0],["2024-04-05",35.4968,36.2269,35.3404,36.0531,1481400.0],["2024-04-08",36.0792,36.3573,35.8706,35.9922,1269800.0],["2024-04-09",36.1487,36.7745,36.1226,36.7397,1568400.0],["2024-04-10",36.7397,37.0179,36.3573,36.9657,1504900.0],["2024-04-11",37.07,37.2091,36.4964,37.0613,1385300.0],["2024-04-12",37.3655,37.6263,36.731,37.0613,1455800.0],["2024-04-15",37.3221,37.4611,36.7658,36.8092,1382300.0],["2024-04-16",36.5572,37.2004,36.2008,37.1656,1385000.0],["2024-04-17",37.1135,37.548,36.6528,36.8962,1483200.0],["2024-04-18",37.1135,37.1917,36.3834,36.5485,1357600.0],["2024-04-19",36.2443,37.3047,36.1226,36.9396,1413600.0],["2024-04-22",36.9222,37.4177,36.479,37.0787,1911200.0],["2024-04-23",36.9744,37.6871,36.8093,37.4698,1072800.0],["2024-04-24",37.4959,37.6002,37.0526,37.3481,1166100.0],["2024-04-25",37.2525,37.6176,36.8614,37.4264,1015900.0],["2024-04-26",37.5307,37.635,37.1135,37.6089,1025300.0],["2024-04-29",37.4611,37.9218,37.4611,37.8436,1303100.0],["2024-04-30",37.9739,38.0261,35.3925,35.4534,2530000.0],["2024-05-01",35.6272,36.2964,34.2713,34.4799,2017600.0],["2024-05-02",34.8797,35.1665,34.4973,34.7406,1043200.0],["2024-05-03",34.7146,35.0275,34.419,34.984,1098400.0],["2024-05-06",35.2013,35.6533,35.0448,35.2795,1187300.0],["2024-05-07",35.2621,35.8792,35.2187,35.3925,956300.0],["2024-05-08",35.0535,35.5229,34.9753,35.1144,698900.0],["2024-05-09",35.2795,35.5837,34.9405,35.436,978500.0],["2024-05-10",35.6011,35.6272,34.4973,34.532,1805800.0],["2024-05-13",34.7319,34.8362,34.2278,34.4364,1198100.0],["2024-05-14",34.419,34.9405,34.2974,34.8884,755700.0],["2024-05-15",34.7493,34.984,34.0888,34.9666,944900.0],["2024-05-16",34.8971,34.8971,34.4799,34.5494,658900.0],["2024-05-17",34.7928,34.8536,34.5668,34.7754,679400.0],["2024-05-20",34.8015,35.4099,34.7841,35.323,1186800.0],["2024-05-21",35.1752,36.0618,35.1752,35.6011,1688200.0],["2024-05-22",35.462,35.462,34.4538,34.7059,1293100.0],["2024-05-23",34.9058,35.2361,33.9323,34.3582,1134600.0],["2024-05-24",34.6276,34.8884,34.2626,34.3756,1167100.0],["2024-05-28",34.5581,35.1752,34.5581,35.0448,1077000.0],["2024-05-29",34.9492,35.0101,34.2365,34.4799,734700.0],["2024-05-30",34.5755,35.1318,34.5755,34.8189,1109300.0],["2024-05-31",35.0014,35.5924,34.9145,35.575,951700.0],["2024-06-03",35.5142,35.5577,33.7585,33.8628,1513100.0],["2024-06-04",33.4195,33.5499,32.7242,32.8458,1488000.0],["2024-06-05",32.9675,33.0284,32.5069,32.898,1157400.0],["2024-06-06",32.898,33.011,32.6286,32.8285,869900.0],["2024-06-07",32.6372,32.8893,32.42,32.6372,910700.0],["2024-06-10",32.6546,33.3847,32.5416,33.1587,661800.0],["2024-06-11",33.0023,33.3587,32.6372,33.2022,1125300.0],["2024-06-12",33.8975,34.0018,32.9849,33.0805,994100.0],["2024-06-13",33.0631,33.0979,32.0723,32.4634,1203900.0],["2024-06-14",32.4547,32.4547,31.8115,32.2027,1535600.0],["2024-06-17",32.2374,32.5677,31.7594,32.3765,1149800.0],["2024-06-18",32.3852,32.6286,32.194,32.3852,1098300.0],["2024-06-20",32.3852,32.7937,32.2722,32.3939,1625200.0],["2024-06-21",32.42,32.5851,31.7768,31.9506,2856100.0],["2024-06-24",32.2722,33.5759,32.2548,33.4108,822300.0],["2024-06-25",33.376,33.4195,32.9328,33.3934,907900.0],["2024-06-26",33.3847,33.489,33.0371,33.4369,825100.0],["2024-06-27",33.9199,34.1834,32.9626,33.1031,1484500.0],["2024-06-28",33.5159,33.6477,32.6025,32.6464,6973800.0],["2024-07-01",33.1558,33.4457,32.6113,33.0943,1541100.0],["2024-07-02",33.3666,33.797,33.2261,33.4369,1367100.0],["2024-07-03",33.5862,34.1747,33.5071,34.1307,516000.0],["2024-07-05",33.9726,34.122,33.2173,33.4369,817700.0],["2024-07-08",33.2876,34.0956,33.2876,34.0956,1541800.0],["2024-07-09",33.7179,34.4294,33.5598,33.5862,1167600.0],["2024-07-10",33.674,33.9463,33.5423,33.7004,876900.0],["2024-07-11",33.9463,34.6314,33.5774,34.5523,878000.0],["2024-07-12",35.0354,35.0354,34.4469,34.6753,926400.0],["2024-07-15",35.0617,36.0015,34.7368,35.738,1960300.0],["2024-07-16",35.5272,36.5812,35.3428,36.3441,2203900.0],["2024-07-17",36.7129,37.4595,36.3968,36.5812,1562400.0],["2024-07-18",36.5636,37.0291,36.2387,36.5812,963200.0],["2024-07-19",36.3704,36.6251,36.1157,36.2914,925200.0],["2024-07-22",36.1508,36.2826,35.4482,35.4658,1066400.0],["2024-07-23",35.1496,35.2286,33.9726,34.1395,2621800.0],["2024-07-24",34.2888,34.5172,33.5072,33.5511,1457700.0],["2024-07-25",33.7179,34.7895,33.3666,34.6577,2322700.0],["2024-07-26",34.8246,35.3428,34.2537,35.2989,1906700.0],["2024-07-29",36.2123,36.5285,34.8158,35.334,2117800.0],["2024-07-30",35.4218,36.0806,35.4218,35.6941,1983400.0],["2024-07-31",36.9676,38.4695,36.3089,37.9338,4019800.0],["2024-08-01",37.9601,38.2061,36.0542,36.3792,2038200.0],["2024-08-02",35.8434,35.8434,33.3139,33.8848,2279700.0],["2024-08-05",32.4971,32.6552,31.6979,32.1809,2500400.0],["2024-08-06",32.0667,32.9977,31.7505,31.9877,1681100.0],["2024-08-07",33.0241,33.5686,32.4181,32.5059,1414200.0],["2024-08-08",32.9977,33.7092,32.8133,33.4808,964500.0],["2024-08-09",33.4281,33.5686,33.0241,33.3403,1156800.0],["2024-08-12",33.6125,34.3503,33.6125,34.28,987900.0],["2024-08-13",34.0693,34.0693,33.5247,33.9639,1183700.0],["2024-08-14",34.1659,34.1922,33.7355,33.8058,837500.0],["2024-08-15",34.0956,34.8773,33.9639,34.6753,1059800.0],["2024-08-16",34.3152,34.5084,33.8848,33.9024,989900.0],["2024-08-19",33.999,34.6665,33.9463,34.2274,950400.0],["2024-08-20",34.078,34.2537,32.7255,32.989,1073300.0],["2024-08-21",33.4896,33.5423,32.9538,33.2173,1068000.0],["2024-08-22",33.2349,33.674,33.2349,33.4193,608400.0],["2024-08-23",33.7619,34.8685,33.6828,34.7895,1841100.0],["2024-08-26",35.457,35.7205,34.9563,35.2989,908000.0],["2024-08-27",35.1144,35.3077,34.7368,35.0178,955600.0],["2024-08-28",34.6489,34.9388,34.5699,34.9212,680000.0],["2024-08-29",35.2637,35.6238,34.9124,35.4043,828900.0],["2024-08-30",34.93,35.009,34.5699,34.9388,926800.0],["2024-09-03",34.0605,34.1659,33.0329,33.4808,2169800.0],["2024-09-04",33.6213,33.7004,32.1897,32.2424,1825000.0],["2024-09-05",32.5586,32.6728,31.733,31.8647,1196500.0],["2024-09-06",31.8208,32.0755,30.4507,30.6966,2072800.0],["2024-09-09",30.7142,31.004,30.2487,30.2662,1265500.0],["2024-09-10",30.275,30.5209,29.4055,29.8271,1533200.0],["2024-09-11",30.0115,30.0379,29.1332,29.8446,1258800.0],["2024-09-12",29.8798,30.1784,29.4406,29.9413,1079600.0],["2024-09-13",30.275,30.7581,30.152,30.2487,879600.0],["2024-09-16",30.4858,30.802,30.2223,30.6439,1272500.0],["2024-09-17",30.7229,31.8472,30.7229,31.6803,1288300.0],["2024-09-18",31.6715,32.5761,31.5398,31.7681,1226800.0],["2024-09-19",32.945,33.1822,32.1985,32.7167,1363800.0],["2024-09-20",32.6991,32.8836,32.1458,32.5937,3589500.0],["2024-09-23",32.6552,33.2437,32.339,32.6201,1596200.0],["2024-09-24",33.0416,33.1822,32.6376,32.8484,1416800.0],["2024-09-25",32.7255,32.7957,31.8296,31.9965,1555100.0],["2024-09-26",31.1621,31.4256,30.073,30.2135,2350900.0],["2024-09-27",30.7114,31.2894,30.6492,31.2716,1437000.0],["2024-09-30",30.9426,31.7429,30.7292,31.485,1360300.0],["2024-10-01",31.1294,32.5965,30.8715,32.3653,1133500.0],["2024-10-02",33.0144,33.2011,32.3742,32.7921,1536900.0],["2024-10-03",32.8454,34.8105,32.5965,34.7482,2201300.0],["2024-10-04",35.1394,35.4329,34.7393,35.2639,1160300.0],["2024-10-07",35.3706,35.9664,35.2284,35.6729,1099300.0],["2024-10-08",34.7304,35.095,34.0547,34.9972,1563600.0],["2024-10-09",34.6504,35.1394,34.4103,34.7482,819500.0],["2024-10-10",34.9527,35.2461,34.6593,34.8905,878100.0],["2024-10-11",34.8549,35.9219,34.7838,35.4595,1380200.0],["2024-10-14",34.9438,35.4062,34.8371,35.2461,631600.0],["2024-10-15",34.028,34.3481,33.3967,33.4323,1598800.0],["2024-10-16",33.6368,34.1436,33.6279,33.7168,723900.0],["2024-10-17",33.6901,33.8146,33.3522,33.6457,851500.0],["2024-10-18",33.7257,33.7257,32.9877,33.1033,860900.0],["2024-10-21",33.4589,33.6101,33.0588,33.1922,1061400.0],["2024-10-22",33.4589,33.6812,33.0944,33.4945,671500.0],["2024-10-23",33.3078,33.4945,32.8365,33.0855,630600.0],["2024-10-24",33.3167,33.4234,32.8543,33.1388,482700.0],["2024-10-25",33.2989,33.7879,33.0499,33.1833,919400.0],["2024-10-28",32.0096,32.5698,31.8496,32.4986,1424700.0],["2024-10-29",32.3297,32.5876,31.7518,32.0274,709200.0],["2024-10-30",32.2586,32.7921,32.0363,32.4275,568500.0],["2024-10-31",32.8188,33.1033,32.1252,32.2319,1047300.0],["2024-11-01",32.6409,32.9254,31.6984,31.8496,729500.0],["2024-11-04",32.1252,32.7654,32.0452,32.1963,813900.0],["2024-11-05",32.2764,32.8899,32.0185,32.6854,1821400.0],["2024-11-06",35.7441,36.9178,34.6326,36.5087,4982800.0],["2024-11-07",36.7488,36.7844,35.8508,36.0464,1790300.0],["2024-11-08",36.0464,36.4376,35.4684,36.3932,1255200.0],["2024-11-11",36.3754,36.9178,36.0108,36.5443,1007900.0],["2024-11-12",36.7221,37.0511,36.0464,36.1709,874400.0],["2024-11-13",36.4821,36.5532,35.7885,36.082,888500.0],["2024-11-14",36.6421,36.7044,35.9486,36.3665,753500.0],["2024-11-15",36.4821,36.7933,35.7796,36.0108,730300.0],["2024-11-18",36.5443,37.0511,36.2865,36.6777,1159300.0],["2024-11-19",36.1798,36.7133,36.082,36.5265,553400.0],["2024-11-20",36.2865,36.9711,36.2865,36.9622,928900.0],["2024-11-21",37.3534,37.8603,37.1667,37.6469,1026700.0],["2024-11-22",37.6558,38.6072,37.5402,38.4115,1309700.0],["2024-11-25",38.5627,38.7494,37.8425,38.5093,1620400.0],["2024-11-26",38.6072,38.6249,37.878,38.3493,790400.0],["2024-11-27",38.7405,39.3985,38.5538,38.6427,1165200.0],["2024-11-29",38.7672,38.9628,38.536,38.6694,599400.0],["2024-12-02",38.8117,38.8472,37.798,38.5182,1034300.0],["2024-12-03",38.9272,38.9272,38.3315,38.6605,664500.0],["2024-12-04",38.7227,38.7227,36.9089,37.1045,1418800.0],["2024-12-05",37.3446,37.5668,36.8466,36.9089,1308600.0],["2024-12-06",36.7488,36.7488,35.1572,35.7707,1478100.0],["2024-12-09",36.2776,36.8644,35.9664,36.3309,828400.0],["2024-12-10",36.5443,36.5443,35.7885,35.9219,1119200.0],["2024-12-11",36.2776,36.8111,35.7885,36.6955,1273800.0],["2024-12-12",36.6599,36.8911,35.9664,36.6421,1143200.0],["2024-12-13",36.651,36.7399,35.8952,36.1975,1047100.0],["2024-12-16",35.7263,35.7796,34.5793,34.9172,1459000.0],["2024-12-17",34.3659,34.5704,33.6723,34.2414,2131500.0],["2024-12-18",34.4281,35.015,32.6765,32.7298,2741200.0],["2024-12-19",33.3878,33.5034,31.9474,32.0274,1976100.0],["2024-12-20",31.5295,32.961,31.3072,31.6273,4749900.0],["2024-12-23",31.5828,31.9029,31.2094,31.6806,2225500.0],["2024-12-24",31.6806,32.1608,31.2272,32.0985,408000.0],["2024-12-26",32.0985,32.2319,31.6451,32.1252,712800.0],["2024-12-27",32.0541,32.552,31.9296,32.0452,931700.0],["2024-12-30",32.2791,33.2417,32.0182,32.9088,1220100.0],["2024-12-31",33.0258,33.6196,32.9988,33.4306,919800.0],["2025-01-02",33.9434,34.3123,33.6465,33.9704,906900.0],["2025-01-03",34.2043,34.6631,34.0784,34.4562,1105500.0],["2025-01-06",34.7801,35.2749,34.4832,34.6361,1066000.0],["2025-01-07",34.7441,35.3559,34.5192,35.3469,1010600.0],["2025-01-08",35.041,35.6707,35.041,35.4458,1059000.0],["2025-01-10",36.2825,36.5164,35.7517,35.9496,1542600.0],["2025-01-13",36.3365,37.1821,36.1026,36.6963,1726600.0],["2025-01-14",36.6603,37.2001,36.4984,37.0382,1311100.0],["2025-01-15",37.3621,37.6949,37.0382,37.542,1762700.0],["2025-01-16",37.2901,38.0998,37.2901,37.8479,1191200.0],["2025-01-17",37.6769,37.9828,37.2811,37.8119,1878600.0],["2025-01-21",37.497,37.56,36.2465,36.4084,1523600.0],["2025-01-22",36.3365,36.6333,35.8057,35.8777,1546400.0],["2025-01-23",36.1296,36.4534,35.1849,35.4728,1205500.0],["2025-01-24",35.4638,35.5538,34.0874,34.1323,1995700.0],["2025-01-27",33.7815,34.4742,33.2057,33.5206,1575100.0],["2025-01-28",33.6555,34.0964,33.0888,33.6825,2000200.0],["2025-01-29",33.4306,34.0244,32.9808,34.0064,1016500.0],["2025-01-30",34.0874,34.2583,33.0888,33.4396,1319800.0],["2025-01-31",33.3856,33.4396,32.0902,32.3421,1293800.0],["2025-02-03",32.3241,32.6839,31.5684,32.2521,1435200.0],["2025-02-04",32.0452,33.2687,31.9192,33.1427,1368000.0],["2025-02-05",32.8908,33.2597,32.459,32.54,1254600.0],["2025-02-06",32.8279,32.8279,31.5684,32.0362,1720800.0],["2025-02-07",32.1351,32.414,31.6224,31.6313,774600.0],["2025-02-10",32.0992,32.7019,32.0182,32.477,1132200.0],["2025-02-11",32.6389,33.2417,32.567,32.594,759300.0],["2025-02-12",32.1981,32.3331,31.3435,31.5954,1043600.0],["2025-02-13",31.2625,31.3974,30.2729,31.0466,2041300.0],["2025-02-14",31.0466,31.6583,30.8667,31.5864,1307200.0],["2025-02-18",31.9192,32.3781,31.0196,31.6583,1594400.0],["2025-02-19",31.7303,32.531,31.7213,31.8473,1468600.0],["2025-02-20",31.8653,32.1441,31.2625,31.8293,2017000.0],["2025-02-21",31.4874,31.5864,29.5172,29.6881,2751100.0],["2025-02-24",29.6881,30.2909,29.5802,29.949,2231900.0],["2025-02-25",29.7601,29.958,28.9144,28.9594,1605700.0],["2025-02-26",28.9234,29.2653,28.5906,28.8605,2151500.0],["2025-02-27",28.9684,29.1303,28.5186,28.7075,1237600.0],["2025-02-28",28.4376,28.7435,28.0328,28.3387,1914100.0],["2025-03-03",28.5546,28.6445,25.4868,25.5678,3643200.0],["2025-03-04",25.1989,25.4598,24.1283,24.8481,3186100.0],["2025-03-05",24.4702,24.8841,23.9304,24.8391,4785700.0],["2025-03-06",24.4612,24.902,24.0384,24.1913,2194500.0],["2025-03-07",24.7221,25.1449,24.0654,24.7311,2094100.0],["2025-03-10",24.8391,26.0806,24.7041,25.091,2625300.0],["2025-03-11",25.3968,26.0896,24.7851,25.1449,1950000.0],["2025-03-12",25.8017,26.1975,25.1539,25.9096,1973200.0],["2025-03-13",25.8737,26.2515,25.064,25.4868,1255100.0],["2025-03-14",25.7837,26.5034,25.6487,26.4404,1245300.0],["2025-03-17",26.4404,26.9172,26.3145,26.4314,1259000.0],["2025-03-18",26.7553,26.9982,26.4314,26.9262,1247200.0],["2025-03-19",27.0612,27.9608,26.9442,27.6279,1769700.0],["2025-03-20",27.3671,27.9968,27.2051,27.7089,1248600.0],["2025-03-21",27.601,27.6909,26.9892,27.0882,3519100.0],["2025-03-24",27.1691,27.8529,27.1601,27.8349,964100.0],["2025-03-25",27.9968,28.1677,27.502,27.565,775500.0],["2025-03-26",27.9788,28.4196,27.7719,27.8439,1220200.0],["2025-03-27",27.7539,27.9428,27.3041,27.7269,1322300.0],["2025-03-28",27.7908,27.7908,27.1609,27.5261,1270700.0],["2025-03-31",27.3709,28.0921,27.1974,27.5991,1690500.0],["2025-04-01",27.243,27.6265,26.96,27.2704,1357400.0],["2025-04-02",26.8139,28.2838,26.7044,27.9369,1733300.0],["2025-04-03",26.0744,26.1292,23.6916,23.7007,2645300.0],["2025-04-04",22.2947,22.4956,20.5418,21.3635,5351000.0],["2025-04-07",20.4962,22.2034,19.7384,20.5784,3971000.0],["2025-04-08",21.2813,21.3909,18.6063,18.8072,3636400.0],["2025-04-09",18.4146,23.0069,18.1499,22.5869,3190800.0],["2025-04-10",21.6009,21.61,19.3093,19.8297,2984800.0],["2025-04-11",20.0032,20.7244,19.2637,20.5236,2650800.0],["2025-04-14",21.1809,21.2357,20.1401,20.7244,1497800.0],["2025-04-15",20.4688,21.1627,20.4049,20.4779,1644600.0],["2025-04-16",20.6149,21.5735,20.5875,20.9344,1429400.0],["2025-04-17",21.4,22.3952,21.2357,22.0848,2134400.0],["2025-04-21",21.4639,21.7743,20.9253,21.0805,1481300.0],["2025-04-22",21.5644,21.8656,21.0257,21.5096,1438400.0],["2025-04-23",22.1578,22.5047,21.1992,21.3909,1410000.0],["2025-04-24",21.7378,21.8839,21.4548,21.683,1029500.0],["2025-04-25",21.2813,22.0574,21.2813,22.0574,1158300.0],["2025-04-28",22.0026,22.6599,22.0026,22.6417,2077600.0],["2025-04-29",22.313,22.8516,22.1121,22.6051,3234100.0],["2025-04-30",23.8103,24.1024,21.5826,22.1852,3074800.0],["2025-05-01",22.3404,23.2534,22.1395,22.8973,1960400.0],["2025-05-02",23.2716,23.6185,22.8243,23.226,1750000.0],["2025-05-05",22.4956,22.6325,22.1761,22.1852,1719400.0],["2025-05-06",22.6417,22.8151,22.1121,22.3221,1521500.0],["2025-05-07",22.4682,22.4682,21.8565,22.3221,1245200.0],["2025-05-08",22.7969,24.2485,22.733,24.0111,1881900.0],["2025-05-09",24.3489,24.6867,23.8468,24.2394,1482400.0],["2025-05-12",25.8462,26.54,25.3897,25.7458,2537800.0],["2025-05-13",25.7732,27.3343,25.7732,27.0331,2136500.0],["2025-05-14",26.6861,27.2156,26.4214,27.2156,1753000.0],["2025-05-15",26.4853,26.75,26.0105,26.2388,2130700.0],["2025-05-16",26.4579,26.4579,25.6179,25.9557,1241800.0],["2025-05-19",25.5449,25.8005,25.0976,25.8005,1320700.0],["2025-05-20",25.691,25.8097,25.271,25.3441,1187600.0],["2025-05-21",25.1249,25.3075,24.5133,24.5589,1246000.0],["2025-05-22",24.2302,24.6685,23.5912,24.5041,1403800.0],["2025-05-23",23.9655,24.6685,23.9655,24.5954,1163200.0],["2025-05-27",24.8237,25.1615,24.3398,25.1067,1382300.0],["2025-05-28",25.3623,25.481,24.8602,24.9424,1068900.0],["2025-05-29",25.1432,25.3258,24.5498,24.7963,1691400.0],["2025-05-30",24.4676,24.5589,24.075,24.2668,1071000.0],["2025-06-02",25.0519,25.1889,24.568,24.7232,1837700.0],["2025-06-03",24.8237,26.5309,24.3398,26.3209,1895600.0],["2025-06-04",26.184,27.0148,25.7275,25.7549,1363300.0],["2025-06-05",26.047,26.047,25.2893,25.3806,1145500.0],["2025-06-06",25.9649,26.4214,25.9284,26.2479,1276600.0],["2025-06-09",26.6131,27.6813,26.257,27.2156,1968100.0],["2025-06-10",27.8091,28.4664,27.4348,27.9734,1408800.0],["2025-06-11",28.4847,28.786,27.7178,28.3842,2249300.0],["2025-06-12",27.9369,28.4664,27.6539,28.439,899300.0],["2025-06-13",29.7172,29.7811,28.5029,29.3611,5194700.0],["2025-06-16",28.8681,29.425,28.366,28.7768,2023200.0],["2025-06-17",29.1238,29.4616,28.576,28.786,1496300.0],["2025-06-18",28.786,29.3703,28.4755,28.5395,2741600.0],["2025-06-20",28.7038,28.8407,28.1834,28.5395,2694000.0],["2025-06-23",28.576,28.7677,26.8048,27.0696,3644200.0],["2025-06-24",26.4853,27.0331,26.2753,26.604,2922700.0],["2025-06-25",26.7318,26.7774,26.111,26.2205,1390300.0],["2025-06-26",26.2753,26.9874,26.2662,26.8413,1882900.0],["2025-06-27",26.7672,27.0638,26.4983,26.8691,2390800.0],["2025-06-30",26.7672,26.7672,26.1552,26.285,2167800.0],["2025-07-01",26.3592,27.5831,26.1089,27.0175,2277700.0],["2025-07-02",27.4903,27.8612,26.9248,27.7685,1680200.0],["2025-07-03",27.6572,28.0096,27.5367,27.6294,438500.0],["2025-07-07",27.1844,27.7499,26.6744,27.0824,1758000.0],["2025-07-08",27.2029,29.0016,27.1287,28.8069,1732500.0],["2025-07-09",28.7049,28.7884,28.2877,28.4824,1981700.0],["2025-07-10",28.4082,28.8347,27.8334,28.5288,1903900.0],["2025-07-11",28.5102,28.8811,28.3062,28.5009,1283600.0],["2025-07-14",28.0374,28.2784,27.1844,27.24,1275600.0],["2025-07-15",27.3142,27.4069,25.9049,25.9234,1516300.0],["2025-07-16",25.7751,25.9791,24.8108,24.9685,2029100.0],["2025-07-17",24.9685,25.6824,24.9128,25.5248,2819300.0],["2025-07-18",25.9698,26.0254,25.1446,25.2559,2044500.0],["2025-07-21",25.5062,25.5062,24.5698,24.644,2347400.0],["2025-07-22",24.7738,25.3301,24.681,25.1817,1332400.0],["2025-07-23",25.1817,26.1738,25.0334,26.0254,1933800.0],["2025-07-24",25.9698,26.6466,25.6267,26.6466,1315600.0],["2025-07-25",26.6744,26.7672,26.1645,26.4056,1624200.0],["2025-07-28",26.7672,27.6665,26.6466,27.546,1562900.0],["2025-07-29",27.5182,27.6201,26.8599,27.3513,1444200.0],["2025-07-30",27.2771,27.3049,26.1645,26.5168,1922500.0],["2025-07-31",26.0069,26.7115,25.7473,26.1089,1825900.0],["2025-08-01",26.6374,26.6374,23.1512,23.2069,3654700.0],["2025-08-04",23.2161,23.5406,22.7711,23.281,2888300.0],["2025-08-05",23.4108,23.8559,22.9936,23.8095,1747700.0],["2025-08-06",24.0413,24.3287,23.1049,23.2161,1517100.0],["2025-08-07",23.7168,24.0691,22.5393,22.8638,3146200.0],["2025-08-08",23.04,23.4757,22.6784,22.6969,1766100.0],["2025-08-11",22.9287,23.1605,22.1592,22.2055,1729200.0],["2025-08-12",22.4929,23.1976,22.3353,22.7989,1550400.0],["2025-08-13",22.6784,23.2161,22.6227,23.0492,1441500.0],["2025-08-14",22.7711,23.0307,22.4466,23.0121,1885100.0],["2025-08-15",23.0214,23.1327,22.5208,22.5671,1399000.0],["2025-08-18",22.2055,22.3817,21.7234,22.085,2084300.0],["2025-08-19",22.0294,22.3168,21.4082,21.4452,1563500.0],["2025-08-20",21.436,21.6678,21.0929,21.5472,1810800.0],["2025-08-21",21.5009,22.0201,21.3803,21.9923,2121200.0],["2025-08-22",22.1035,23.3645,22.1035,23.2718,1874000.0],["2025-08-25",23.3645,23.791,23.1512,23.6982,1441400.0],["2025-08-26",23.4201,23.6426,23.1049,23.4665,2271100.0],["2025-08-27",23.3274,24.1062,23.3274,23.8837,1035200.0],["2025-08-28",23.9115,24.3473,23.587,24.2916,1066100.0],["2025-08-29",24.2082,24.5512,24.1711,24.2545,1069000.0],["2025-09-02",24.2545,24.8016,24.0969,24.7923,1344200.0],["2025-09-03",24.5234,24.7645,23.6148,23.7817,1418600.0],["2025-09-04",23.7261,24.4029,23.5499,24.1247,2205500.0],["2025-09-05",23.6519,24.2453,22.7896,23.0307,1239400.0],["2025-09-08",23.0585,23.1605,22.4095,22.8916,1220000.0],["2025-09-09",23.0956,23.5128,22.8545,22.9565,1236400.0],["2025-09-10",23.1141,23.9393,23.1049,23.9022,1351900.0],["2025-09-11",23.4572,23.93,23.383,23.8837,1548500.0],["2025-09-12",24.0413,24.2731,23.5499,23.587,845000.0],["2025-09-15",23.5314,23.6519,23.1049,23.142,1450800.0],["2025-09-16",23.4479,24.0228,23.3552,23.9115,1549300.0],["2025-09-17",23.7724,24.8572,23.7632,23.9857,1371000.0],["2025-09-18",24.2638,24.4214,23.7353,24.3473,1736600.0],["2025-09-19",24.2545,24.2824,23.2347,23.2347,4363100.0],["2025-09-22",23.3645,23.485,22.9473,23.4665,2261100.0],["2025-09-23",23.6241,25.4506,23.5684,24.5512,2832800.0],["2025-09-24",24.7645,25.5155,24.7645,24.9592,1623800.0],["2025-09-25",24.6069,25.1539,24.5512,24.9777,1486400.0],["2025-09-26",25.0334,26.044,24.9592,25.6453,4001900.0],["2025-09-29",25.3531,25.372,24.1844,24.2221,2472000.0],["2025-09-30",23.9771,24.109,23.0911,23.3739,2903200.0],["2025-10-01",23.0723,23.6095,22.9969,23.2419,2733400.0],["2025-10-02",23.0723,23.3739,22.6576,22.7141,2464900.0],["2025-10-03",23.0252,23.6378,22.978,23.6001,2081100.0],["2025-10-06",23.9959,24.4106,23.6943,24.0336,1383200.0],["2025-10-07",24.0148,24.1561,23.1854,23.4304,2181200.0],["2025-10-08",23.421,23.5624,22.9592,23.2985,1313600.0],["2025-10-09",23.3362,23.6189,22.2523,22.2806,1806200.0],["2025-10-10",22.0638,22.2617,20.7537,20.7726,2047400.0],["2025-10-13",21.4229,21.9224,20.782,21.7999,2411900.0],["2025-10-14",20.8951,21.5831,20.8951,21.0176,1431500.0],["2025-10-15",21.1307,21.4229,20.3767,20.471,3053800.0],["2025-10-16",20.5275,20.5935,19.8112,20.1882,2573000.0],["2025-10-17",20.1977,20.5087,19.7735,20.3485,2122300.0],["2025-10-20",20.2542,20.7632,20.028,20.0751,1959800.0],["2025-10-21",19.9809,20.5935,19.8018,20.1694,2362900.0],["2025-10-22",20.6689,20.716,19.8112,20.1694,1789800.0],["2025-10-23",20.9988,21.4229,20.8857,20.914,2333200.0],["2025-10-24",21.0648,21.0648,20.3013,20.3108,1849000.0],["2025-10-27",20.5841,21.0271,20.4804,20.8009,2073800.0],["2025-10-28",20.4616,20.7066,20.1788,20.4239,1531000.0],["2025-10-29",20.5747,21.3192,20.5087,20.7066,2364800.0],["2025-10-30",20.4521,20.7349,20.0092,20.1034,2073600.0],["2025-10-31",20.1788,20.8951,20.028,20.8574,1911100.0],["2025-11-03",20.5841,21.0082,20.3108,20.782,2245800.0],["2025-11-04",20.2636,20.4239,19.9526,19.9809,2123800.0],["2025-11-05",19.8395,20.339,19.2457,19.3117,2376500.0],["2025-11-06",19.5285,19.8489,19.2363,19.3023,3949400.0],["2025-11-07",20.0092,20.3862,19.0196,20.3673,3438500.0],["2025-11-10",20.7349,21.0176,20.1977,20.8857,2031900.0],["2025-11-11",20.9611,21.8188,20.9611,21.3569,1962800.0],["2025-11-12",21.2815,21.3381,20.6972,20.7632,1315500.0],["2025-11-13",20.8668,21.2061,20.4993,20.8291,1605100.0],["2025-11-14",20.716,21.0648,20.4144,21.0365,1580600.0],["2025-11-17",21.1119,21.1119,20.4898,20.6029,1621600.0],["2025-11-18",20.5087,21.1779,20.2542,21.0271,1642500.0],["2025-11-19",20.3296,20.9894,20.1788,20.8574,1932100.0],["2025-11-20",20.8951,21.1779,20.0563,20.0846,3314900.0],["2025-11-21",19.8395,20.4239,19.7076,20.2259,2352300.0],["2025-11-24",20.028,20.6124,19.6699,20.5275,1997000.0],["2025-11-25",20.2165,20.6406,20.094,20.5558,3350100.0],["2025-11-26",20.4993,21.0271,20.471,20.716,1976400.0],["2025-11-28",20.5935,21.1873,20.5935,21.1025,643600.0],["2025-12-01",20.9988,21.7528,20.9517,21.7528,2999700.0],["2025-12-02",21.6774,21.6774,21.2061,21.4041,1506300.0],["2025-12-03",21.6208,22.5633,21.5831,22.5256,1604600.0],["2025-12-04",22.5068,23.3739,22.5068,23.2231,2086200.0],["2025-12-05",23.1948,24.1938,23.1948,23.421,3120300.0],["2025-12-08",23.3268,23.6566,22.5916,22.7424,2162800.0],["2025-12-09",22.6859,23.0629,22.5351,22.9592,1901800.0],["2025-12-10",22.799,23.3456,22.4314,23.2042,4489800.0],["2025-12-11",22.7613,22.8649,21.7999,21.9884,3079200.0],["2025-12-12",22.2146,22.4502,21.2627,21.3098,2595400.0],["2025-12-15",21.5926,21.602,20.9611,21.3004,1994200.0],["2025-12-16",20.9234,20.9988,20.1788,20.4427,2731900.0],["2025-12-17",20.6783,21.4323,20.6406,21.3192,1935500.0],["2025-12-18",21.3192,21.3381,20.537,20.5464,1628800.0],["2025-12-19",20.7255,21.0365,20.1882,20.3013,5152900.0],["2025-12-22",20.7349,21.1779,20.6783,20.7255,3037200.0],["2025-12-23",20.8291,20.8763,20.2636,20.405,2033900.0],["2025-12-24",20.3767,20.4804,20.1411,20.2165,1522900.0],["2025-12-26",20.1977,20.2165,19.8678,20.1694,2122600.0],["2025-12-29",20.3673,20.6878,20.2354,20.6406,1948000.0],["2025-12-30",20.8812,21.1603,20.8138,20.8138,1429500.0],["2025-12-31",20.7561,20.7657,20.4386,20.6599,1466200.0],["2026-01-02",20.6888,21.2372,20.4963,21.1795,1765100.0],["2026-01-05",21.6318,21.8339,19.6495,20.2076,2776000.0],["2026-01-06",20.1403,20.2942,19.8708,20.2365,2713400.0],["2026-01-07",20.0537,20.2076,19.4955,19.6206,1808100.0],["2026-01-08",19.6591,21.1988,19.6303,20.862,2750700.0],["2026-01-09",21.0737,21.2469,20.5733,21.0448,1663400.0],["2026-01-12",21.1699,21.2372,20.708,20.8908,1746500.0],["2026-01-13",21.3431,21.8146,21.0544,21.6029,2538600.0],["2026-01-14",21.651,22.7384,21.651,22.0648,2822700.0],["2026-01-15",21.651,21.9397,21.1218,21.7088,1851000.0],["2026-01-16",21.7184,21.7376,21.3046,21.4008,1540400.0],["2026-01-20",21.3912,21.6318,21.1025,21.3046,1782800.0],["2026-01-21",21.8435,22.6518,21.7665,22.6229,2459100.0],["2026-01-22",22.4978,22.7576,22.1129,22.4593,1761200.0],["2026-01-23",22.7673,23.2388,22.3535,22.5652,2094400.0],["2026-01-26",22.9405,22.979,22.0359,22.4208,1782300.0],["2026-01-27",22.6133,23.181,22.5459,23.1233,2023700.0],["2026-01-28",23.4601,23.7199,22.9597,23.4408,2173000.0],["2026-01-29",24.2973,24.865,23.7391,23.8835,2758100.0],["2026-01-30",23.7199,24.2203,23.2869,24.0567,2024400.0],["2026-02-02",23.0944,23.5082,22.8057,23.0271,2076100.0],["2026-02-03",22.9501,23.9508,22.8154,23.5756,1763800.0],["2026-02-04",23.9124,24.4608,23.8257,24.355,1985900.0],["2026-02-05",23.8161,24.2299,23.0656,23.5178,2394600.0],["2026-02-06",23.768,24.8265,23.691,24.6725,2063300.0],["2026-02-09",24.5956,25.0671,24.4127,24.9035,1518800.0],["2026-02-10",24.9901,24.9901,24.432,24.6822,1899100.0],["2026-02-11",25.3461,25.6444,25.0575,25.5771,1467900.0],["2026-02-12",25.3269,25.6059,23.5371,24.1529,1684200.0],["2026-02-13",24.2491,24.9997,24.0374,24.9805,1280500.0],["2026-02-17",25.221,25.3461,24.0374,24.5571,1626300.0],["2026-02-18",24.9997,26.4046,24.8361,26.3276,2768000.0],["2026-02-19",26.7029,27.2803,26.4335,26.8088,2437200.0],["2026-02-20",26.5971,27.1359,26.2122,27.0878,1352300.0],["2026-02-23",27.0205,27.261,26.0486,26.2699,1455500.0],["2026-02-24",26.4431,26.4431,25.6541,26.1544,1256900.0],["2026-02-25",26.2218,26.318,24.9612,25.4808,1981900.0],["2026-02-26",24.8746,26.0197,24.4897,25.2595,2696200.0],["2026-02-27",25.7022,26.7029,25.3173,26.549,2262800.0],["2026-03-02",27.9154,28.1367,26.4816,26.8761,4379800.0],["2026-03-03",27.1071,28.2137,26.5009,27.0301,3981200.0],["2026-03-04",26.4142,27.5112,26.1641,27.3092,2771600.0],["2026-03-05",27.5882,27.925,27.1456,27.2707,2485100.0],["2026-03-06",27.6171,28.1367,27.0205,27.771,3831600.0],["2026-03-09",28.3676,28.3965,27.0012,27.2995,3347900.0],["2026-03-10",26.9146,27.7807,26.4335,26.4912,3272400.0],["2026-03-11",26.8473,27.7807,26.6356,27.5112,4308400.0],["2026-03-12",26.9435,27.2803,26.4239,26.5682,7623100.0],["2026-03-13",25.9812,26.7318,25.8369,26.472,2576800.0],["2026-03-16",26.2218,26.7125,25.8465,26.3661,2347700.0],["2026-03-17",26.6548,26.8088,26.3661,26.395,2623500.0],["2026-03-18",26.4816,26.8569,26.1929,26.6452,2711600.0],["2026-03-19",26.6259,27.7518,26.6259,27.3573,4691500.0],["2026-03-20",27.4631,28.3773,27.3669,27.7518,5296000.0],["2026-03-23",27.2899,28.0405,26.7222,27.5209,3565900.0],["2026-03-24",27.9058,28.6178,27.8192,28.0212,1908300.0],["2026-03-25",27.6267,28.5601,27.5882,28.4927,1630500.0],["2026-03-26",28.8777,29.4935,28.7718,29.2626,2129400.0],["2026-03-27",29.5994,29.9939,29.3011,29.6571,4702100.0],["2026-03-30",29.9012,29.9696,28.9638,29.2079,2077500.0],["2026-03-31",29.2469,29.8036,27.9482,28.5438,3096700.0],["2026-04-01",27.8017,28.2314,26.7177,26.9521,3018200.0],["2026-04-02",27.831,28.2411,27.1181,27.6259,2600700.0],["2026-04-06",27.6259,28.0946,27.4892,27.8017,1109300.0],["2026-04-07",28.1532,28.9149,28.1435,28.8563,2087000.0],["2026-04-08",26.7763,27.4306,26.1904,27.4013,2902600.0],["2026-04-09",27.5478,27.8408,26.4346,26.4736,1757700.0],["2026-04-10",26.3271,26.8545,25.8291,26.3076,1626800.0],["2026-04-13",26.9033,27.0888,26.376,26.6201,1811000.0],["2026-04-14",26.21,26.21,24.9502,25.0772,1940600.0],["2026-04-15",24.9698,25.5361,24.8331,25.2627,1391100.0],["2026-04-16",25.3897,25.7217,24.8331,25.1944,4632000.0],["2026-04-17",23.7979,24.1885,23.046,23.9737,2930100.0],["2026-04-20",24.0909,24.4327,23.9737,24.1397,2075600.0],["2026-04-21",24.3057,25.0479,24.1983,24.9698,3151800.0],["2026-04-22",25.2041,25.8975,25.1846,25.8096,1996100.0],["2026-04-23",26.0635,26.376,25.751,26.2685,1565000.0],["2026-04-24",25.9268,26.1807,25.6436,26.083,1393000.0],["2026-04-27",26.3369,26.6396,25.7998,26.2393,3326700.0],["2026-04-28",26.874,27.1279,26.5127,26.9131,2185200.0],["2026-04-29",27.538,28.0751,26.4639,27.2939,3658400.0],["2026-04-30",26.5029,27.1279,26.1416,26.5224,3089200.0],["2026-05-01",26.0146,26.2783,25.4873,25.8975,1958100.0],["2026-05-04",26.1221,26.5908,25.751,26.1709,2056800.0],["2026-05-05",26.0049,26.2881,25.6729,26.0244,2060400.0],["2026-05-06",24.5206,25.0772,24.1202,24.1495,2494200.0],["2026-05-07",23.4757,23.6124,22.8995,23.3683,2811900.0],["2026-05-08",23.1925,23.3878,22.7628,22.8507,1953700.0],["2026-05-11",23.2804,23.339,22.9679,23.0753,1885700.0],["2026-05-12",23.4366,23.5929,23.0558,23.3097,4032900.0],["2026-05-13",23.0948,23.4171,22.4308,22.7921,2196100.0],["2026-05-14",22.6261,22.9972,22.6066,22.8116,1527000.0],["2026-05-15",23.2316,23.9054,23.0069,23.8565,6945900.0],["2026-05-18",23.6515,24.4424,23.4464,24.169,2767100.0],["2026-05-19",24.5303,24.5694,23.9932,24.3057,1988700.0],["2026-05-20",23.8956,24.3643,23.2901,23.505,3022100.0],["2026-05-21",24.0421,24.0421,22.8995,23.0655,2724700.0],["2026-05-22",22.8702,23.2804,22.7433,23.1925,1580300.0],["2026-05-26",22.8995,23.0753,21.7668,21.8156,2646600.0],["2026-05-27",21.259,21.4836,20.8098,20.8488,3741800.0],["2026-05-28",20.9758,21.2297,20.7316,21.2297,2558100.0],["2026-05-29",21.2394,21.3469,20.6242,21.259,2594800.0],["2026-06-01",21.6984,22.255,21.5812,21.8449,2331900.0],["2026-06-02",21.6105,21.9328,21.3957,21.5226,3086100.0],["2026-06-03",21.591,21.9425,21.4054,21.591,2433400.0],["2026-06-04",21.2785,21.5324,21.2297,21.3664,3373200.0],["2026-06-05",21.2883,21.3273,20.4777,20.4875,2024700.0],["2026-06-08",20.7121,21.0246,20.6438,21.0051,1789800.0],["2026-06-09",20.6926,20.7609,20.0969,20.2531,2788100.0],["2026-06-10",20.3508,21.2394,20.2824,20.8488,2085300.0],["2026-06-11",20.8879,21.0344,19.9309,19.9407,2048900.0],["2026-06-12",19.6086,20.5363,19.5891,20.302,2625500.0],["2026-06-15",19.3059,19.7844,19.179,19.4915,5667900.0],["2026-06-16",19.2278,19.5598,19.1301,19.2571,3002700.0],["2026-06-17",19.2376,19.6477,18.7981,18.8762,3811000.0],["2026-06-18",18.5931,18.9837,18.3099,18.9837,5167200.0],["2026-06-22",18.9739,19.2083,18.7395,18.8567,3038300.0],["2026-06-23",18.8469,19.1008,18.7981,18.9641,2893300.0],["2026-06-24",18.388,19.0618,18.1927,19.0325,3543600.0],["2026-06-25",18.7884,19.6672,18.6907,19.2766,3676700.0],["2026-06-26",19.179,19.6477,18.5735,18.72,7216400.0],["2026-06-29",18.56,18.8,17.76,17.77,5979900.0],["2026-06-30",17.82,18.27,17.82,18.15,4093000.0],["2026-07-01",18.19,18.31,17.4,17.56,4193600.0],["2026-07-02",17.75,18.19,17.64,17.95,3543700.0],["2026-07-06",17.75,17.775,17.18,17.37,4405500.777641],["2026-07-07",17.67,18.605,17.66,18.48,3623884.844291],["2026-07-08",18.99,19.39,18.505,19.36,6062301.377227],["2026-07-09",19,19.17,18.555,18.79,3061416.643335],["2026-07-10",18.98,19,18.405,18.52,2138121.865567],["2026-07-13",19.27,20.435,19.0901,20.36,4383273.462577],["2026-07-14",20.22,20.48,19.86,20.14,2936099.922786],["2026-07-15",20.29,20.59,19.97,20.36,2613772.891035],["2026-07-16",20.59,20.8,20.335,20.36,2962934.007741],["2026-07-17",20.94,21.22,20.53,21.19,2835081.488899],["2026-07-20",20.99,21.38,20.79,21.22,2791290.510815],["2026-07-21",21.31,21.985,21.3,21.91,2584257.631375],["2026-07-22",22.41,22.74,21.935,22.05,3199248.401666],["2026-07-23",22.6,22.64,21.76,21.8,3296003.132252],["2026-07-24",21.69,21.9,21.065,21.18,2371671.671147],["2026-07-27",20.46,20.72,20.25,20.27,2545594.8058],["2026-07-28",20.41,20.505,19.68,19.84,2831026.472695],["2026-07-29",20.62,21.14,20.32,21.04,3084974.950451],["2026-07-30",20.59,20.94,19.8804,20.84,1568957.587055],["2026-07-31",20.8,21.155,20.705,21.15,1641765.418095],["2026-08-03",20.58,20.835,20.24,20.67,2216131.99318],["2026-08-04",20.2,20.57,19.89,20.44,1875897.080961],["2026-08-05",20.42,20.42,19.66,19.77,2094709.815134],["2026-08-06",20.25,20.365,20,20.28,2291802.309741],["2026-08-07",20.85,21.7174,20.6306,21.6,3315706.464063],["2026-08-10",21.98,22.69,21.98,22.57,815318.458118],["2026-08-11",23.09,24.29,23.09,24.25,2881873.68547],["2026-08-12",23.99,24.24,23.765,24.09,1944755.197931],["2026-08-13",23.61,24.47,23.45,24.45,1954548.782922],["2026-08-14",24.71,25.02,24.415,24.5,2745562.941023]]}