{"t":"SBLK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-03",389.7743,402.7668,370.2856,398.6092,24809.0],["2007-12-04",402.7668,402.7668,386.6561,400.1683,3323.0],["2007-12-05",400.1684,400.1684,370.5456,373.9236,18639.0],["2007-12-06",369.2462,373.6636,362.4901,366.6477,2471.0],["2007-12-07",363.2698,370.2857,354.175,366.388,3045.0],["2007-12-10",357.2932,368.9864,350.797,355.2144,2810.0],["2007-12-11",354.6947,361.1909,347.6788,355.994,3149.0],["2007-12-12",353.3954,363.5296,338.3242,344.3007,4196.0],["2007-12-13",348.1985,358.8524,338.5841,358.8524,2663.0],["2007-12-14",361.1909,366.388,356.5137,363.2697,2148.0],["2007-12-17",355.2144,359.8917,348.1985,353.9152,892.0],["2007-12-18",344.8205,363.7895,344.8205,352.8758,836.0],["2007-12-19",353.3956,359.8919,342.7418,342.7418,1176.0],["2007-12-20",344.3008,345.0803,322.4734,332.6075,3423.0],["2007-12-21",356.5137,356.5137,327.4106,328.7098,2547.0],["2007-12-24",325.3317,328.9696,321.6938,326.8908,544.0],["2007-12-26",328.7098,328.7098,318.3158,324.0325,1001.0],["2007-12-27",322.2134,324.8119,317.0165,323.5127,1373.0],["2007-12-28",324.0324,333.1271,320.9142,323.5127,607.0],["2007-12-31",324.812,333.9068,318.5757,333.9068,3747.0],["2008-01-02",333.1272,333.1272,316.237,317.5363,2016.0],["2008-01-03",319.0952,322.993,306.8823,309.4808,2085.0],["2008-01-04",306.1028,308.1816,276.9997,283.4959,7297.0],["2008-01-07",285.8345,294.6694,270.2435,284.0156,4014.0],["2008-01-08",285.8346,285.8346,262.4481,268.9443,7691.0],["2008-01-09",267.905,272.8421,254.1329,259.8496,8547.0],["2008-01-10",259.3299,263.7473,247.3768,260.3693,3330.0],["2008-01-11",254.6526,274.9209,254.6526,266.3459,4715.0],["2008-01-14",264.2671,272.8421,264.2671,266.3459,1908.0],["2008-01-15",264.527,264.527,254.6527,255.1724,1480.0],["2008-01-16",254.6526,257.5109,245.5579,255.692,6747.0],["2008-01-17",257.7708,257.7708,249.4556,254.6526,3677.0],["2008-01-18",254.6526,255.9519,248.1564,252.0541,8193.0],["2008-01-22",240.361,250.7549,225.0298,250.7549,4372.0],["2008-01-23",245.5579,245.5579,233.8647,243.2193,3049.0],["2008-01-24",248.1564,254.3928,246.8571,252.0541,6122.0],["2008-01-25",254.6526,254.6526,250.2352,253.0935,6082.0],["2008-01-28",251.7943,256.2117,250.7549,254.9125,6926.0],["2008-01-29",255.9519,261.4087,255.9519,261.1489,9491.0],["2008-01-30",262.4481,285.5747,262.4481,279.3383,6997.0],["2008-01-31",275.4406,300.646,270.5035,298.3074,3970.0],["2008-02-01",298.0475,300.1263,285.055,291.0315,5424.0],["2008-02-04",291.0316,291.2915,285.8346,286.874,1654.0],["2008-02-05",279.858,285.055,276.7398,276.9997,1676.0],["2008-02-06",280.3778,284.2755,272.0626,275.4406,2157.0],["2008-02-07",274.9209,281.9368,273.6216,279.3383,2372.0],["2008-02-08",278.8186,288.6929,278.8186,284.0156,2933.0],["2008-02-11",285.055,298.827,281.9368,293.3701,2733.0],["2008-02-12",295.9688,295.9688,286.874,286.874,2064.0],["2008-02-13",289.7323,300.1263,285.8345,297.7876,1830.0],["2008-02-14",306.6226,321.434,306.6226,321.434,12179.0],["2008-02-15",321.434,322.7333,312.859,318.5757,6546.0],["2008-02-19",320.6544,322.7332,313.8983,315.1975,2276.0],["2008-02-20",312.0795,314.4181,305.3234,309.7408,1761.0],["2008-02-21",312.3612,320.7467,312.3612,315.7678,1331.0],["2008-02-22",316.554,318.6503,310.5268,315.2437,940.0],["2008-02-25",316.0298,322.3189,313.9334,319.9605,2650.0],["2008-02-26",317.8643,319.4365,313.6715,313.9335,2182.0],["2008-02-27",321.7949,321.7949,314.7196,318.1263,3514.0],["2008-02-28",319.4364,319.4364,310.7889,314.7196,3044.0],["2008-02-29",313.4094,315.2437,309.2166,313.4094,1390.0],["2008-03-03",314.4577,317.6022,309.2167,311.5751,4497.0],["2008-03-04",308.4305,312.8853,303.9757,312.6233,1792.0],["2008-03-05",314.4576,315.7678,309.4787,311.8371,2260.0],["2008-03-06",311.8372,314.9818,307.9065,307.9065,725.0],["2008-03-07",305.0238,311.0509,302.6654,308.9546,1216.0],["2008-03-10",306.0721,309.2167,285.3703,289.8251,1876.0],["2008-03-11",293.4937,304.7618,292.1835,297.1624,2467.0],["2008-03-12",296.9003,300.0449,292.7075,295.328,2066.0],["2008-03-13",290.3491,295.59,287.4666,293.2316,1813.0],["2008-03-14",293.7557,293.7557,281.7015,288.7768,1969.0],["2008-03-17",281.7015,283.0118,272.7919,282.4877,1668.0],["2008-03-18",285.1082,293.4937,285.1082,292.1835,4365.0],["2008-03-19",291.9215,292.1836,281.9637,283.0119,949.0],["2008-03-20",282.7498,284.5841,277.7709,284.5841,1703.0],["2008-03-24",284.3222,292.1836,283.7981,290.8734,3010.0],["2008-03-25",291.9214,303.7136,289.825,298.4726,1754.0],["2008-03-26",295.066,308.6925,295.066,304.4998,1386.0],["2008-03-27",302.4035,309.2167,300.8312,304.2378,633.0],["2008-03-28",306.5961,306.5961,300.3069,300.3069,2112.0],["2008-03-31",301.3551,301.3551,296.6383,298.4726,1309.0],["2008-04-01",298.7348,305.286,297.4245,300.8311,2041.0],["2008-04-02",301.3551,301.3551,294.8039,298.4726,1598.0],["2008-04-03",297.6866,300.8312,295.5902,299.2589,1592.0],["2008-04-04",299.7829,304.4998,297.9486,301.3552,1560.0],["2008-04-07",304.4998,314.4576,303.9757,310.0028,1238.0],["2008-04-08",310.0028,316.0299,301.3552,315.7678,5004.0],["2008-04-09",318.3883,319.4365,312.6233,314.1955,4268.0],["2008-04-10",315.7678,319.6985,313.1473,316.554,1662.0],["2008-04-11",314.4576,319.6986,310.2648,312.8853,2112.0],["2008-04-14",306.5962,324.6775,306.5962,321.2709,3973.0],["2008-04-15",321.2709,329.1323,319.6986,322.3191,2092.0],["2008-04-16",325.9877,326.5118,321.2708,322.8431,4304.0],["2008-04-17",325.7256,327.2979,321.7949,322.5811,2260.0],["2008-04-18",327.56,334.6353,324.1533,329.6563,3252.0],["2008-04-21",331.2286,333.325,326.7738,329.6563,2172.0],["2008-04-22",331.7528,333.3251,327.56,329.9184,1278.0],["2008-04-23",334.1112,335.4214,328.8702,329.1323,2178.0],["2008-04-24",330.7046,333.5871,314.4576,329.1323,1482.0],["2008-04-25",333.3251,333.3251,327.56,332.2769,1988.0],["2008-04-28",336.7316,336.7316,330.1804,334.8973,3696.0],["2008-04-29",334.8973,351.1443,326.5118,329.3943,1390.0],["2008-04-30",328.8702,333.8491,324.4154,329.6563,1960.0],["2008-05-01",334.1112,335.4214,329.9184,331.7528,3945.0],["2008-05-02",332.801,335.4215,329.1324,333.5872,2546.0],["2008-05-05",336.9937,341.9726,334.1112,339.6142,7317.0],["2008-05-06",341.7105,345.9033,339.3521,345.3792,6018.0],["2008-05-07",347.7377,367.9154,347.7377,362.9365,9940.0],["2008-05-08",352.4545,364.2467,351.4063,357.9575,3881.0],["2008-05-09",354.813,362.9365,354.813,360.578,3859.0],["2008-05-12",363.1986,366.8672,359.5299,361.3642,3486.0],["2008-05-13",360.316,366.8672,359.7919,363.4606,5254.0],["2008-05-14",370.9878,376.3645,364.267,369.6437,5731.0],["2008-05-15",373.4073,373.4073,366.9553,371.5255,4971.0],["2008-05-16",373.6762,382.8165,373.6762,377.4398,8640.0],["2008-05-19",380.3971,389.8062,364.8048,368.2997,5501.0],["2008-05-20",376.3645,381.7411,374.4826,379.0528,25660.0],["2008-05-21",384.1606,387.1177,375.0203,376.3644,16701.0],["2008-05-22",378.5151,383.0852,347.8683,361.5787,11357.0],["2008-05-23",368.2996,373.1386,356.2022,365.0736,7177.0],["2008-05-27",368.2995,370.719,355.1267,361.5787,3880.0],["2008-05-28",366.1489,375.0203,364.5359,373.6762,5692.0],["2008-05-29",376.3645,385.7736,371.2567,378.784,13963.0],["2008-05-30",381.4724,382.8165,373.6762,375.8269,6004.0],["2008-06-02",378.5151,382.01,372.6008,377.4398,4583.0],["2008-06-03",381.4724,383.8918,377.7087,381.7412,6338.0],["2008-06-04",384.1607,384.9672,379.3218,384.4296,9207.0],["2008-06-05",399.2153,401.9036,377.7087,385.5049,14608.0],["2008-06-06",378.5151,387.3866,372.332,375.0203,5912.0],["2008-06-09",379.8593,379.8593,357.2774,369.3748,9064.0],["2008-06-10",366.6867,367.762,348.4061,350.0191,6877.0],["2008-06-11",349.4814,350.8255,330.1255,333.0826,8778.0],["2008-06-12",329.5877,331.4696,317.7591,323.6734,12304.0],["2008-06-13",323.6735,334.6956,322.0605,330.6631,6215.0],["2008-06-16",330.6631,341.6852,330.6631,339.5346,6265.0],["2008-06-17",341.4163,354.3202,339.5345,347.5994,8876.0],["2008-06-18",352.7073,353.5138,340.8787,341.1475,3346.0],["2008-06-19",342.7605,346.2553,334.9644,339.2657,3323.0],["2008-06-20",338.7281,339.2658,333.0826,337.1151,2070.0],["2008-06-23",336.8462,337.115,329.3189,332.5449,3614.0],["2008-06-24",329.0501,329.3189,319.9098,320.1786,5811.0],["2008-06-25",326.3617,338.1903,325.8241,332.8137,5060.0],["2008-06-26",332.2762,332.8138,322.867,325.8242,3410.0],["2008-06-27",324.2111,332.8137,306.1994,320.1786,9680.0],["2008-06-30",318.8345,320.9851,310.5007,316.9527,6640.0],["2008-07-01",316.6838,316.6838,302.7046,304.3175,7538.0],["2008-07-02",305.1241,309.1566,295.715,298.1345,8308.0],["2008-07-03",296.7903,296.7903,276.8967,281.7357,10624.0],["2008-07-07",282.5422,284.6929,273.1331,279.8539,5995.0],["2008-07-08",282.2735,289.5319,276.3591,283.6176,6198.0],["2008-07-09",286.037,301.6293,286.037,288.9942,5244.0],["2008-07-10",288.9942,295.7149,282.2734,287.1123,5335.0],["2008-07-11",283.6176,287.3813,279.854,283.3488,2157.0],["2008-07-14",289.8007,289.8007,279.3162,281.4669,2774.0],["2008-07-15",279.5851,289.8007,272.3266,282.2734,3209.0],["2008-07-16",282.2734,292.2201,278.7786,289.5318,5358.0],["2008-07-17",295.4461,300.285,293.2954,297.8656,4653.0],["2008-07-18",299.7474,299.7474,289.263,293.0266,2149.0],["2008-07-21",292.489,293.2955,288.9942,290.876,4384.0],["2008-07-22",290.3383,299.7474,287.65,298.9409,4036.0],["2008-07-23",299.7475,311.8449,297.328,308.3501,3676.0],["2008-07-24",311.845,311.845,289.5319,292.2202,2915.0],["2008-07-25",295.4461,299.7474,289.263,294.6396,2654.0],["2008-07-28",297.328,297.328,275.5526,276.8968,4929.0],["2008-07-29",276.0903,285.2306,276.0903,284.4241,3412.0],["2008-07-30",288.9942,302.7046,287.65,298.4033,7096.0],["2008-07-31",300.0163,307.5436,298.4033,302.167,2904.0],["2008-08-01",302.4357,306.4682,279.585,282.0045,6400.0],["2008-08-04",282.0046,282.2735,261.8422,265.8747,10617.0],["2008-08-05",272.0577,272.5954,264.7993,268.8318,9264.0],["2008-08-06",274.4034,277.7463,266.0459,274.4034,3892.0],["2008-08-07",274.1248,274.1248,257.6885,259.9171,4517.0],["2008-08-08",259.0815,268.8318,257.9671,261.8673,5703.0],["2008-08-11",258.2457,273.0105,258.2457,268.5532,5071.0],["2008-08-12",272.7319,274.9606,266.3245,274.682,5817.0],["2008-08-13",275.7963,286.9396,275.2392,285.8253,10038.0],["2008-08-14",288.6111,303.6545,281.6465,299.4758,11140.0],["2008-08-15",300.8688,301.7045,288.3326,293.0685,4119.0],["2008-08-18",296.4113,296.4113,286.661,288.0539,2023.0],["2008-08-19",286.1039,286.1039,273.0106,283.5967,4025.0],["2008-08-20",283.318,290.2826,281.368,290.2826,2081.0],["2008-08-21",290.2826,290.8398,284.4324,289.1683,1331.0],["2008-08-22",291.1184,292.5113,287.4969,290.0041,1514.0],["2008-08-25",286.9396,294.1828,284.711,286.6611,2542.0],["2008-08-26",284.4324,285.5467,281.6466,283.8752,2300.0],["2008-08-27",285.2682,289.4469,281.9252,286.1039,1740.0],["2008-08-28",288.054,292.2327,282.2037,291.1184,2607.0],["2008-08-29",292.2328,292.2328,287.4969,291.6756,4417.0],["2008-09-02",293.0685,293.0685,279.1394,283.5967,5049.0],["2008-09-03",285.2682,285.2682,275.7964,277.1893,6022.0],["2008-09-04",277.1892,277.1892,260.7529,265.2102,4891.0],["2008-09-05",261.8673,267.4389,248.2168,260.1958,5978.0],["2008-09-08",267.996,269.3889,252.9526,254.9026,2840.0],["2008-09-09",256.2956,256.2956,238.4663,240.9735,5793.0],["2008-09-10",241.8093,251.2812,240.4164,249.0525,4798.0],["2008-09-11",242.9237,253.2313,240.1379,250.4454,4104.0],["2008-09-12",250.724,271.0605,245.7095,264.9316,4555.0],["2008-09-15",254.6242,257.6886,242.3666,243.7595,2565.0],["2008-09-16",241.5308,247.9382,234.8448,244.5952,5773.0],["2008-09-17",242.0879,245.4309,222.8657,227.6016,5800.0],["2008-09-18",230.666,234.8447,202.5292,213.6725,11066.0],["2008-09-19",228.4374,239.5807,221.1942,234.009,6825.0],["2008-09-22",236.7948,238.1877,223.1443,227.323,2947.0],["2008-09-23",226.4873,226.4873,194.4504,201.1364,12359.0],["2008-09-24",206.1508,206.1508,192.2217,200.5792,16104.0],["2008-09-25",200.5792,204.2007,197.7934,203.365,8309.0],["2008-09-26",201.972,208.658,195.0075,206.1508,6584.0],["2008-09-29",203.9222,204.4793,173.8353,187.4858,9981.0],["2008-09-30",189.7145,195.5647,187.7644,195.0075,3642.0],["2008-10-01",195.0075,197.2362,186.6501,195.0075,4751.0],["2008-10-02",196.9576,196.9576,183.5857,190.8288,5895.0],["2008-10-03",191.9431,195.8433,190.8288,195.8433,5410.0],["2008-10-06",188.8787,189.4359,171.0495,186.9286,18732.0],["2008-10-07",189.1573,189.1573,172.7209,179.6855,4421.0],["2008-10-08",170.2137,173.2781,154.6131,168.5422,8917.0],["2008-10-09",171.0494,173.8352,147.0914,152.3844,5170.0],["2008-10-10",145.6985,160.1848,135.1124,149.5987,11075.0],["2008-10-13",156.006,178.014,156.006,167.4279,1382.0],["2008-10-14",172.9996,181.0785,157.9561,157.9561,6873.0],["2008-10-15",153.2202,153.2202,140.1269,141.7983,3918.0],["2008-10-16",142.0769,146.2556,109.4828,113.6615,35022.0],["2008-10-17",116.1688,116.1688,102.5182,108.647,14539.0],["2008-10-20",112.5472,123.6905,109.2042,121.4618,4784.0],["2008-10-21",122.019,129.2621,120.0689,123.9691,3876.0],["2008-10-22",123.9691,125.362,113.3829,115.6116,4395.0],["2008-10-23",117.0045,117.8403,109.2042,111.9901,3222.0],["2008-10-24",105.8612,111.7115,104.4683,105.3041,2499.0],["2008-10-27",103.354,105.8612,96.9466,98.0609,4996.0],["2008-10-28",103.9112,107.5327,90.2606,93.0464,8460.0],["2008-10-29",94.718,97.5038,86.9177,91.9321,4189.0],["2008-10-30",96.668,101.9611,93.325,95.8323,5265.0],["2008-10-31",97.5038,102.5183,92.7679,100.5682,3815.0],["2008-11-03",108.647,116.1688,107.2541,113.1044,5430.0],["2008-11-04",117.8403,125.362,115.6116,117.8403,7245.0],["2008-11-05",120.0689,122.5762,115.333,115.8902,4089.0],["2008-11-06",114.2187,117.5617,102.2396,107.5327,5636.0],["2008-11-07",107.8113,118.3975,106.4184,109.7614,2467.0],["2008-11-10",117.2831,117.5617,110.8757,113.1044,2534.0],["2008-11-11",108.9257,115.3331,102.2397,104.1898,2514.0],["2008-11-12",104.1897,105.5827,88.032,88.3106,2810.0],["2008-11-13",86.6391,100.2896,76.3315,100.011,8349.0],["2008-11-14",95.8323,96.1109,90.2606,93.325,4796.0],["2008-11-17",91.375,92.2107,86.6391,87.7534,1921.0],["2008-11-18",89.982,93.8822,85.2461,86.9176,2591.0],["2008-11-19",115.0544,115.0544,76.6101,76.6101,4315.0],["2008-11-20",76.6101,79.3959,55.7164,60.7309,9555.0],["2008-11-21",62.9596,64.9096,55.4379,56.5522,5071.0],["2008-11-24",59.6166,66.3025,57.1093,66.3025,8477.0],["2008-11-25",75.7412,80.0693,62.757,63.0661,5640.0],["2008-11-26",69.2491,69.2491,63.3753,68.6308,4736.0],["2008-11-28",69.5583,71.104,64.3027,69.8674,2059.0],["2008-12-01",72.0314,72.0314,59.9747,61.5204,3585.0],["2008-12-02",67.3942,67.3942,60.9021,62.757,2945.0],["2008-12-03",63.9936,65.8485,58.7381,65.2302,2472.0],["2008-12-04",66.1576,66.1576,56.8832,58.4289,4253.0],["2008-12-05",57.1923,61.2113,53.1734,55.6466,2489.0],["2008-12-08",59.9747,66.4668,59.3564,65.5393,7336.0],["2008-12-09",66.4668,97.3815,65.5393,85.6339,16629.0],["2008-12-10",104.8011,111.9115,86.5614,94.29,13189.0],["2008-12-11",97.0724,97.0724,79.451,81.9242,5780.0],["2008-12-12",64.921,88.1071,62.4478,84.7065,5221.0],["2008-12-15",91.8169,93.9809,80.3784,82.5425,3091.0],["2008-12-16",82.5425,91.1986,82.2333,85.0156,4504.0],["2008-12-17",91.8169,97.9999,85.0157,96.145,7635.0],["2008-12-18",100.1639,102.0188,89.962,92.126,5611.0],["2008-12-19",94.9084,95.8358,78.8327,81.9242,5199.0],["2008-12-22",80.3784,82.5425,71.104,72.3406,4269.0],["2008-12-23",71.104,76.6687,66.4668,68.0125,3855.0],["2008-12-24",69.5583,72.9589,68.94,72.9589,960.0],["2008-12-26",73.8863,74.5046,70.4857,74.5046,1557.0],["2008-12-29",74.5046,75.1229,69.8674,70.4857,1609.0],["2008-12-30",70.1765,70.7948,67.3942,70.1765,6203.0],["2008-12-31",69.5583,83.1608,69.2491,78.8327,6591.0],["2009-01-02",80.6876,92.126,80.6876,88.1071,5707.0],["2009-01-05",97.9998,99.2364,88.1071,93.6718,12780.0],["2009-01-06",99.5456,106.0377,97.3816,103.2554,16219.0],["2009-01-07",101.4005,101.4005,77.9052,88.7254,9817.0],["2009-01-08",81.9242,96.7633,78.8327,95.5267,5784.0],["2009-01-09",101.0913,103.5645,96.7633,96.7633,8708.0],["2009-01-12",98.309,98.309,86.5614,87.798,4477.0],["2009-01-13",85.9431,95.2175,85.3248,92.7443,3093.0],["2009-01-14",90.8894,92.4352,85.9431,88.4163,3489.0],["2009-01-15",86.5614,92.4352,81.9242,89.3437,5031.0],["2009-01-16",92.7443,95.8358,85.0156,86.5614,3368.0],["2009-01-20",85.3248,86.2523,77.5961,78.8327,3105.0],["2009-01-21",81.9242,85.9431,79.451,83.7791,2643.0],["2009-01-22",77.5961,82.8516,74.1955,76.6686,3369.0],["2009-01-23",72.6497,72.9589,64.921,69.5583,7825.0],["2009-01-26",70.4857,72.9589,67.3942,68.0125,2824.0],["2009-01-27",69.5583,71.7223,68.3217,69.8674,1895.0],["2009-01-28",73.5772,77.287,71.7223,72.6497,4159.0],["2009-01-29",71.4131,71.4131,67.3942,68.3217,4923.0],["2009-01-30",76.6687,77.287,68.0125,68.0125,2273.0],["2009-02-02",68.0125,68.6308,64.3027,64.3027,2389.0],["2009-02-03",67.0851,70.4857,66.1576,68.9399,3501.0],["2009-02-04",73.5772,80.9967,71.104,77.287,11319.0],["2009-02-05",78.2144,80.3784,72.6497,76.6686,3841.0],["2009-02-06",81.3059,88.1071,79.451,85.9431,12087.0],["2009-02-09",91.1986,97.3816,88.1071,92.7443,14419.0],["2009-02-10",93.9809,94.2901,83.4699,85.6339,6607.0],["2009-02-11",84.0882,89.0346,83.4699,85.9431,2039.0],["2009-02-12",80.6876,80.6876,66.7759,70.1765,12217.0],["2009-02-13",69.2491,70.1766,61.2113,69.5583,5516.0],["2009-02-17",66.7759,66.7759,58.1198,61.2113,5128.0],["2009-02-18",61.5204,62.1387,51.0094,51.6277,7039.0],["2009-02-19",53.1734,58.429,49.7728,49.7728,4113.0],["2009-02-20",49.4637,49.7728,39.5709,46.3722,7281.0],["2009-02-23",50.3911,53.4826,44.2081,44.8264,4224.0],["2009-02-24",45.7539,50.7002,42.0441,50.3911,4252.0],["2009-02-25",51.9368,52.246,44.5173,48.2271,3545.0],["2009-02-26",48.5362,51.6277,46.9905,48.2271,5599.0],["2009-02-27",45.7539,46.6813,44.8264,45.4447,1895.0],["2009-03-02",43.899,46.063,39.5709,40.4984,2744.0],["2009-03-03",42.6624,42.6624,36.7886,37.4069,3864.0],["2009-03-04",39.5709,47.9179,38.9526,44.8264,5036.0],["2009-03-05",46.063,46.063,40.1892,41.4258,6001.0],["2009-03-06",41.735,50.3911,41.4258,49.7728,5051.0],["2009-03-09",49.1545,52.5551,46.6813,47.2996,2352.0],["2009-03-10",51.9368,52.5551,49.4636,50.3911,2444.0],["2009-03-11",50.3911,54.7192,49.7728,51.0094,2941.0],["2009-03-12",50.3911,55.6466,46.9905,55.6466,3776.0],["2009-03-13",55.9558,55.9558,51.3185,51.3185,1731.0],["2009-03-16",51.3185,59.3564,51.3185,56.2649,3864.0],["2009-03-17",63.6844,74.1955,63.6844,68.3217,20609.0],["2009-03-18",69.5583,73.5772,67.3942,70.4857,9960.0],["2009-03-19",74.1955,77.287,74.1955,75.1229,8361.0],["2009-03-20",76.9778,76.9778,62.4478,63.6844,8855.0],["2009-03-23",66.1576,72.6497,65.5393,71.4132,5381.0],["2009-03-24",71.4131,75.1229,68.0125,71.104,5009.0],["2009-03-25",68.0125,74.1955,65.5393,69.5583,5464.0],["2009-03-26",70.4857,75.7412,70.4857,73.5772,4711.0],["2009-03-27",72.3406,79.7601,68.0125,76.0504,8407.0],["2009-03-30",71.7223,71.7223,65.5393,68.6308,5341.0],["2009-03-31",71.7223,72.6497,68.6308,68.6308,2640.0],["2009-04-01",68.6308,72.6497,66.7759,70.7948,2059.0],["2009-04-02",75.1229,76.0503,72.9589,73.268,5816.0],["2009-04-03",72.3406,85.6339,71.7223,85.3248,7908.0],["2009-04-06",83.4699,83.4699,77.2869,80.9967,6283.0],["2009-04-07",78.8327,80.6876,77.287,77.287,2541.0],["2009-04-08",80.3784,80.6876,76.0504,78.5235,1740.0],["2009-04-09",84.7065,85.9431,82.2333,83.1607,5677.0],["2009-04-13",86.5614,90.5803,85.0157,90.5803,6047.0],["2009-04-14",91.8169,95.8358,87.4888,89.6529,11184.0],["2009-04-15",84.0882,89.6529,82.2333,85.6339,3493.0],["2009-04-16",89.3437,91.5077,86.5614,89.3437,4655.0],["2009-04-17",91.5078,97.3816,91.1986,95.8358,8035.0],["2009-04-20",94.9084,94.9084,88.1071,88.1071,5312.0],["2009-04-21",88.1071,93.6718,86.5614,91.1986,4715.0],["2009-04-22",92.4352,95.2175,92.1261,92.7443,4091.0],["2009-04-23",95.8358,95.8358,88.7254,91.1986,2760.0],["2009-04-24",94.2901,94.2901,90.8894,93.0535,2727.0],["2009-04-27",88.1071,91.1986,87.4888,88.1071,2921.0],["2009-04-28",89.6529,89.962,87.1797,88.7254,2079.0],["2009-04-29",89.962,89.962,88.1071,88.4163,3876.0],["2009-04-30",89.962,100.473,89.6529,94.9084,13685.0],["2009-05-01",97.9998,106.3468,95.2175,100.7822,15520.0],["2009-05-04",108.2017,110.9841,103.5645,104.8011,13364.0],["2009-05-05",115.9304,115.9304,102.6371,108.82,10763.0],["2009-05-06",114.3847,123.6591,107.2743,123.3499,10588.0],["2009-05-07",128.2964,131.3879,116.8579,121.4951,12237.0],["2009-05-08",121.8043,124.2774,106.656,119.6402,10801.0],["2009-05-11",119.0219,119.0219,111.2932,113.1481,4189.0],["2009-05-12",115.6213,117.7853,105.4194,111.2932,4347.0],["2009-05-13",108.2017,108.2017,94.5992,95.2175,7575.0],["2009-05-14",94.2901,107.5834,92.7443,105.1102,5832.0],["2009-05-15",108.2017,112.8389,106.656,107.5834,5315.0],["2009-05-18",108.2017,111.9115,108.2017,110.6749,1932.0],["2009-05-19",115.9304,130.4604,115.9304,127.9872,18659.0],["2009-05-20",144.372,162.3026,142.5171,147.4635,30751.0],["2009-05-21",145.2995,162.3026,136.025,153.6465,24567.0],["2009-05-22",162.3026,162.3026,153.6465,155.1922,13871.0],["2009-05-26",160.7568,161.3751,154.5739,159.2111,17759.0],["2009-05-27",163.8483,168.4855,155.8105,166.0123,19632.0],["2009-05-28",160.7568,163.8483,136.025,157.0471,37033.0],["2009-05-29",158.2837,158.902,149.0092,150.555,14851.0],["2009-06-01",157.6653,157.6653,153.0281,157.3562,13524.0],["2009-06-02",160.7568,163.8483,156.7379,159.2111,19865.0],["2009-06-03",161.9934,161.9934,149.9367,153.9556,11625.0],["2009-06-04",154.5739,158.2837,151.4824,152.4099,11555.0],["2009-06-05",153.3373,155.8105,148.3909,153.3373,10632.0],["2009-06-08",151.4824,152.1007,139.4256,142.208,12960.0],["2009-06-09",142.5171,150.555,142.208,150.2458,10115.0],["2009-06-10",153.9556,154.2647,147.4635,151.4824,12916.0],["2009-06-11",150.5549,150.8641,146.8452,148.0818,5141.0],["2009-06-12",148.3909,148.3909,140.353,144.9903,7376.0],["2009-06-15",139.4257,140.3531,134.4793,136.3342,10368.0],["2009-06-16",136.0251,141.5897,135.4068,136.3342,9948.0],["2009-06-17",135.7159,136.025,110.984,126.4414,15519.0],["2009-06-18",128.2964,129.5329,122.4225,124.5866,6463.0],["2009-06-19",123.6591,127.678,123.0408,123.3499,3881.0],["2009-06-22",123.35,123.6592,108.5109,108.5109,8444.0],["2009-06-23",108.5109,114.3847,106.0377,112.8389,6883.0],["2009-06-24",112.2206,119.0219,109.7474,112.8389,6412.0],["2009-06-25",114.0755,115.6213,109.4383,115.3121,5683.0],["2009-06-26",117.7853,118.4036,112.8389,115.003,3937.0],["2009-06-29",114.6938,117.4761,113.1481,114.6938,4391.0],["2009-06-30",114.6938,116.2396,111.9115,113.4572,2207.0],["2009-07-01",116.5487,117.7853,114.3847,115.9304,9816.0],["2009-07-02",115.9304,116.5571,109.3506,112.4839,4888.0],["2009-07-06",109.3506,109.6639,102.1441,105.5907,7165.0],["2009-07-07",104.964,106.2173,102.7707,104.024,4025.0],["2009-07-08",104.3374,105.5907,97.4442,99.9508,6872.0],["2009-07-09",103.0841,111.8572,101.5175,107.784,5075.0],["2009-07-10",108.0973,108.0973,102.4575,103.7108,2624.0],["2009-07-13",104.0241,105.904,97.4442,99.6375,7304.0],["2009-07-14",102.1441,108.7239,100.8908,104.3374,10928.0],["2009-07-15",110.6039,114.3638,107.7839,109.9772,12385.0],["2009-07-16",107.784,114.3638,107.784,109.6639,6956.0],["2009-07-17",113.1105,113.1105,105.5907,105.904,7416.0],["2009-07-20",112.7972,114.0505,106.844,110.6039,9111.0],["2009-07-21",114.6771,115.9304,108.7239,110.2906,8529.0],["2009-07-22",109.6639,111.2305,107.1573,109.0373,4676.0],["2009-07-23",110.6039,113.4238,108.4106,111.5439,8557.0],["2009-07-24",111.5439,112.7972,108.4106,109.9772,7013.0],["2009-07-27",112.4839,122.1969,109.6639,121.5703,14041.0],["2009-07-28",122.8236,125.0169,115.3038,117.1837,13169.0],["2009-07-29",118.437,118.437,111.2305,111.2305,9225.0],["2009-07-30",118.7504,118.7504,110.2906,111.2305,12708.0],["2009-07-31",114.9904,116.8704,107.7839,108.4106,14493.0],["2009-08-03",112.7971,116.8704,111.8572,113.1105,12559.0],["2009-08-04",112.7972,115.9304,112.7972,115.9304,5400.0],["2009-08-05",117.1837,119.0637,113.4238,114.0505,9143.0],["2009-08-06",115.9304,116.2437,108.4106,109.6639,13153.0],["2009-08-07",112.1705,112.7971,107.7839,108.7239,8641.0],["2009-08-10",111.2305,112.7972,109.0373,111.8572,9301.0],["2009-08-11",113.4238,114.0505,108.0973,109.3506,8109.0],["2009-08-12",109.6639,110.9172,107.1573,107.1573,8275.0],["2009-08-13",99.9508,104.3374,95.8776,103.3974,32735.0],["2009-08-14",106.5307,110.6039,103.7107,109.6639,16313.0],["2009-08-17",107.1573,107.1573,103.3974,105.904,7767.0],["2009-08-18",108.0973,109.0373,104.964,106.844,6153.0],["2009-08-19",105.904,106.5306,102.7707,104.024,8343.0],["2009-08-20",105.2774,106.2173,101.8308,104.6507,8773.0],["2009-08-21",104.6507,109.0373,104.6507,108.0973,7423.0],["2009-08-24",109.6639,109.6639,105.5907,107.784,8048.0],["2009-08-25",107.1573,108.0973,105.904,107.4706,5695.0],["2009-08-26",106.5307,107.1573,104.3374,106.844,4393.0],["2009-08-27",105.5907,110.9172,103.7107,110.2906,11269.0],["2009-08-28",112.7972,112.7972,108.0973,111.5439,8589.0],["2009-08-31",111.2305,111.5439,106.5307,108.0973,7253.0],["2009-09-01",109.3506,109.6639,105.2774,108.0973,9455.0],["2009-09-02",106.844,107.4706,105.5907,106.5306,4007.0],["2009-09-03",106.5307,107.4706,105.2774,105.5907,3203.0],["2009-09-04",106.844,109.3506,105.5907,109.0373,3833.0],["2009-09-08",109.6639,110.6039,107.7839,108.4106,5109.0],["2009-09-09",108.4106,112.7972,108.0973,109.6639,10427.0],["2009-09-10",110.9172,111.8572,109.3506,110.2906,3429.0],["2009-09-11",112.7972,116.2438,111.2306,115.3038,13207.0],["2009-09-14",115.3038,119.0637,113.1105,118.437,6193.0],["2009-09-15",119.0637,121.8836,118.7503,119.377,7719.0],["2009-09-16",121.5703,127.2101,120.6303,124.3902,12839.0],["2009-09-17",126.2702,129.4034,120.6303,121.257,11756.0],["2009-09-18",122.8236,124.3902,116.8704,122.5103,8035.0],["2009-09-21",122.1969,122.8236,117.497,122.8236,9195.0],["2009-09-22",122.8236,124.0769,119.377,121.8836,5116.0],["2009-09-23",122.1969,122.1969,118.1237,119.6903,4672.0],["2009-09-24",120.0037,120.0037,113.1105,115.3038,7397.0],["2009-09-25",112.1705,114.6771,111.2305,114.3638,4349.0],["2009-09-28",114.3638,115.6171,112.1705,114.6771,4667.0],["2009-09-29",112.4838,113.4238,110.6039,112.7971,7137.0],["2009-09-30",113.4238,113.4238,108.7239,109.0373,5955.0],["2009-10-01",110.9172,112.4838,107.1573,107.4706,5555.0],["2009-10-02",106.844,106.844,104.964,106.2173,6695.0],["2009-10-05",106.5307,109.0373,105.2774,109.0373,5521.0],["2009-10-06",109.3506,112.1705,108.0973,109.3506,3431.0],["2009-10-07",109.9772,111.5439,108.4106,110.6039,1895.0],["2009-10-08",111.5438,115.9304,111.5438,114.3638,6647.0],["2009-10-09",112.7972,113.7372,109.6639,112.4839,10436.0],["2009-10-12",113.7371,113.7371,109.9772,111.8572,2523.0],["2009-10-13",111.5439,113.1105,109.9773,111.5439,4351.0],["2009-10-14",112.4839,112.7972,110.9172,111.5439,3883.0],["2009-10-15",111.2305,111.2305,107.7839,110.2906,6049.0],["2009-10-16",109.3506,109.3506,106.2174,107.784,4153.0],["2009-10-19",106.844,109.0373,104.964,106.844,5213.0],["2009-10-20",106.844,109.6639,105.5907,106.5306,7047.0],["2009-10-21",104.964,109.6639,104.964,105.5907,5133.0],["2009-10-22",106.2173,107.4706,104.964,106.5306,3073.0],["2009-10-23",107.4707,108.0973,103.3974,103.7108,5001.0],["2009-10-26",106.844,106.844,100.5775,101.5175,5057.0],["2009-10-27",107.7839,107.7839,100.2641,102.1441,6428.0],["2009-10-28",102.7707,102.7707,91.8044,93.9976,11112.0],["2009-10-29",95.5643,100.5775,95.5643,99.9508,6371.0],["2009-10-30",99.6375,99.6375,93.0576,95.5642,5537.0],["2009-11-02",96.5042,97.1309,93.0576,95.5642,3017.0],["2009-11-03",95.2509,97.7575,93.371,97.7575,3285.0],["2009-11-04",100.2642,100.2642,96.1909,96.8176,3055.0],["2009-11-05",96.8176,101.8308,96.1909,101.5175,4707.0],["2009-11-06",99.3242,101.2041,96.5042,101.2041,1771.0],["2009-11-09",100.2641,101.8308,98.6975,101.2041,6181.0],["2009-11-10",101.2041,101.2041,96.5042,98.0709,5128.0],["2009-11-11",99.9508,101.8308,97.4442,101.2041,13276.0],["2009-11-12",101.5174,105.5907,101.5174,104.024,4588.0],["2009-11-13",102.7707,104.964,102.4574,104.964,1887.0],["2009-11-16",105.5907,109.6639,105.2773,106.5306,8443.0],["2009-11-17",105.5907,110.2906,103.3974,108.0973,9377.0],["2009-11-18",110.2906,112.4839,108.0973,112.1705,21141.0],["2009-11-19",111.5439,111.5439,107.1573,109.6639,5653.0],["2009-11-20",111.8572,111.8572,105.2773,108.4106,5707.0],["2009-11-23",112.1705,112.1705,107.1573,109.3506,8243.0],["2009-11-24",110.94,111.2579,103.9466,108.0791,11979.0],["2009-11-25",108.3969,108.3969,104.5824,105.536,6377.0],["2009-11-27",102.993,104.2645,100.7678,103.9466,3956.0],["2009-11-30",102.3572,104.5824,100.45,102.6751,4693.0],["2009-12-01",103.6287,104.9002,100.1321,103.3109,5231.0],["2009-12-02",102.0394,102.993,100.7678,101.4036,4355.0],["2009-12-03",101.4036,101.4036,99.8142,100.1321,7663.0],["2009-12-04",101.4036,101.4036,97.589,98.5427,10337.0],["2009-12-07",98.5427,99.8142,96.3175,97.589,5655.0],["2009-12-08",96.6354,96.9533,95.3639,96.3175,4837.0],["2009-12-09",95.6817,96.3175,94.0923,94.7281,4961.0],["2009-12-10",94.7281,96.6354,94.7281,96.3175,5184.0],["2009-12-11",95.6818,96.6354,95.3639,96.3175,3099.0],["2009-12-14",95.3639,96.9533,94.7281,95.6818,4088.0],["2009-12-15",94.7281,95.9996,94.7281,94.7281,3391.0],["2009-12-16",94.0923,95.046,88.0526,90.9135,22433.0],["2009-12-17",90.5957,91.2314,85.8275,88.0526,13045.0],["2009-12-18",89.9599,89.9599,86.1454,87.4169,5512.0],["2009-12-21",91.8672,95.3639,89.642,95.3639,13355.0],["2009-12-22",95.3639,96.6354,92.1851,94.0924,6705.0],["2009-12-23",94.7281,94.7281,91.5493,94.4102,5537.0],["2009-12-24",93.7745,94.4102,92.1851,93.1387,3303.0],["2009-12-28",92.503,93.1387,89.0063,89.642,12763.0],["2009-12-29",89.642,90.9135,88.3705,90.9135,4641.0],["2009-12-30",89.9599,90.2778,83.9202,85.5096,15756.0],["2009-12-31",86.7811,90.2778,86.1454,89.642,10692.0],["2010-01-04",90.5957,94.4102,90.2778,91.5493,5508.0],["2010-01-05",93.4566,95.3639,92.1851,94.4102,8515.0],["2010-01-06",96.9533,101.0857,95.6817,99.4963,15843.0],["2010-01-07",99.4963,100.45,98.2248,98.8606,6953.0],["2010-01-08",99.4963,100.1321,98.5427,100.1321,5125.0],["2010-01-11",101.7215,102.3572,99.8142,101.7215,6165.0],["2010-01-12",98.5427,99.1784,96.3175,96.9533,7233.0],["2010-01-13",94.0924,95.3639,92.503,95.046,11856.0],["2010-01-14",94.7281,95.3639,93.7745,94.7281,4827.0],["2010-01-15",95.3639,95.3639,92.8208,92.8208,6068.0],["2010-01-19",95.3639,96.9533,94.0924,95.046,8781.0],["2010-01-20",95.3639,95.3639,90.9136,93.1387,9756.0],["2010-01-21",94.0924,94.0924,91.5493,93.1387,9567.0],["2010-01-22",93.7745,93.7745,89.6421,89.9599,6464.0],["2010-01-25",92.1851,93.1387,87.4169,88.6884,8063.0],["2010-01-26",87.4169,89.0063,84.556,84.556,7535.0],["2010-01-27",86.4632,87.099,84.556,86.4632,7592.0],["2010-01-28",86.4632,88.0526,84.556,87.4169,7092.0],["2010-01-29",89.3242,89.3242,79.4699,80.4235,13032.0],["2010-02-01",81.3772,83.6023,79.7878,83.6023,6336.0],["2010-02-02",84.556,86.1454,83.6023,86.1454,3239.0],["2010-02-03",85.8275,86.7811,84.2381,85.8275,3519.0],["2010-02-04",86.4633,86.4633,83.6023,84.556,6683.0],["2010-02-05",84.2381,86.1454,82.6487,85.1917,7495.0],["2010-02-08",86.1454,86.4632,84.2381,84.2381,2271.0],["2010-02-09",84.556,85.5096,84.2381,85.5096,2284.0],["2010-02-10",84.8738,85.5096,82.0129,83.6023,3052.0],["2010-02-11",82.9666,85.8275,82.0129,85.8275,2273.0],["2010-02-12",83.2844,84.556,82.0129,84.2381,3473.0],["2010-02-16",85.8275,89.0063,84.556,88.6884,3159.0],["2010-02-17",88.3705,90.2778,84.5559,86.7811,4571.0],["2010-02-18",86.4632,87.7348,85.1917,87.7348,2524.0],["2010-02-19",86.1454,87.4169,85.8275,87.4169,2476.0],["2010-02-22",87.4169,89.0063,87.4169,88.3705,5440.0],["2010-02-23",87.099,87.4169,83.2844,87.4169,4787.0],["2010-02-24",82.9666,85.5096,81.6951,84.8739,6505.0],["2010-02-25",83.6023,87.4169,82.6487,87.4169,5192.0],["2010-02-26",86.7811,86.7811,84.556,85.8275,1959.0],["2010-03-01",85.1917,87.4169,84.2381,86.1454,3305.0],["2010-03-02",87.099,88.6884,85.1918,88.6884,3177.0],["2010-03-03",88.6884,91.8672,88.3705,89.642,5271.0],["2010-03-04",89.9657,92.8782,89.9657,92.5546,4111.0],["2010-03-05",92.5546,93.2018,90.6129,92.231,3104.0],["2010-03-08",92.231,94.4963,89.9657,92.5546,5536.0],["2010-03-09",91.2601,92.5546,88.9948,90.9365,4593.0],["2010-03-10",92.231,92.231,90.2893,91.2601,4012.0],["2010-03-11",91.9074,93.5255,90.9365,93.5255,4532.0],["2010-03-12",93.5255,94.8199,91.2601,93.2018,4319.0],["2010-03-15",91.5838,92.8782,89.3184,89.6421,3760.0],["2010-03-16",89.3184,91.2601,88.9948,88.9948,2244.0],["2010-03-17",90.2893,93.2018,89.9657,90.9365,5601.0],["2010-03-18",91.9074,92.231,90.6129,91.5838,2005.0],["2010-03-19",92.231,93.5254,88.9948,92.231,5479.0],["2010-03-22",91.9074,92.231,89.9657,91.2601,2607.0],["2010-03-23",90.9365,93.2018,90.6129,91.2601,2673.0],["2010-03-24",90.6129,92.231,90.6129,91.5838,3095.0],["2010-03-25",92.5546,93.8491,91.5838,92.5546,5828.0],["2010-03-26",92.5546,95.7908,92.5546,95.4671,8108.0],["2010-03-29",96.1144,97.7325,94.8199,95.7908,5364.0],["2010-03-30",98.0561,98.0561,94.4963,95.1435,3829.0],["2010-03-31",97.0852,97.0852,91.9074,94.1727,4680.0],["2010-04-01",94.1727,95.4672,92.5546,94.4963,4615.0],["2010-04-05",94.4963,96.438,93.5254,96.438,3469.0],["2010-04-06",94.8199,97.7325,94.4963,95.1435,4063.0],["2010-04-07",95.4672,97.4089,93.8491,96.438,3532.0],["2010-04-08",95.1435,95.7908,93.8491,95.7908,1905.0],["2010-04-09",96.1144,97.0852,95.1435,96.7616,1996.0],["2010-04-12",97.4089,97.7325,94.8199,95.7908,3471.0],["2010-04-13",97.0852,97.0852,94.8199,94.8199,3011.0],["2010-04-14",96.438,96.7616,94.4963,94.8199,4460.0],["2010-04-15",94.8199,97.0852,94.8199,95.7908,3944.0],["2010-04-16",96.438,96.438,92.231,94.1727,6668.0],["2010-04-19",92.231,94.4963,91.9074,93.5255,4160.0],["2010-04-20",93.2018,95.1435,93.2018,93.2018,3437.0],["2010-04-21",95.1435,95.1435,91.9074,93.2018,2927.0],["2010-04-22",92.231,93.2019,91.9074,92.8782,2139.0],["2010-04-23",93.8491,93.8491,92.231,93.8491,4552.0],["2010-04-26",93.8491,95.1435,92.5546,94.8199,3203.0],["2010-04-27",94.4963,95.7908,93.5255,93.5255,5147.0],["2010-04-28",93.5254,94.1727,92.231,92.231,5495.0],["2010-04-29",92.8782,93.5255,92.231,93.2018,2580.0],["2010-04-30",92.231,93.8491,91.5837,92.231,2953.0],["2010-05-03",92.5546,93.8491,91.2601,92.231,3347.0],["2010-05-04",91.5838,91.5838,88.9948,90.2893,5749.0],["2010-05-05",90.2893,90.9365,86.7295,90.9365,5668.0],["2010-05-06",89.9657,90.2893,80.9044,85.7586,9116.0],["2010-05-07",85.7586,87.0531,78.9627,82.8461,6208.0],["2010-05-10",86.0823,87.3767,84.1406,86.0823,3096.0],["2010-05-11",85.7586,89.9657,85.7586,88.6712,2911.0],["2010-05-12",90.2893,93.5255,89.9657,93.5255,4983.0],["2010-05-13",93.5255,96.7616,92.8782,96.1144,6475.0],["2010-05-14",93.8491,96.1144,89.9657,92.8782,3761.0],["2010-05-17",91.2601,95.1435,90.6129,93.2018,2376.0],["2010-05-18",92.231,94.8199,90.2893,91.5838,2133.0],["2010-05-19",89.9657,90.6129,85.7587,87.7004,4399.0],["2010-05-20",86.4059,86.4059,80.9044,83.1697,6352.0],["2010-05-21",83.1697,87.0531,81.5516,84.1405,4977.0],["2010-05-24",85.435,85.7586,83.8169,84.7878,1548.0],["2010-05-25",81.5516,84.1405,80.9044,83.4933,4323.0],["2010-05-26",85.8034,88.4435,84.1533,86.7934,4635.0],["2010-05-27",88.4435,90.7536,87.4535,89.7636,2313.0],["2010-05-28",89.1035,90.4236,88.1135,89.7636,1541.0],["2010-06-01",90.4236,90.4236,87.4535,87.4535,1691.0],["2010-06-02",87.4535,89.1036,86.7935,89.1036,1917.0],["2010-06-03",88.7735,90.7536,86.7934,88.7735,1504.0],["2010-06-04",88.1135,88.7735,84.4834,85.1434,1053.0],["2010-06-07",85.4734,87.4535,83.4933,86.4634,2024.0],["2010-06-08",85.4734,87.7835,82.8333,85.1434,2308.0],["2010-06-09",85.4734,87.4535,84.1533,85.4734,1316.0],["2010-06-10",85.8034,87.4535,85.1434,86.4634,1171.0],["2010-06-11",85.1434,88.1135,85.1434,88.1135,1624.0],["2010-06-14",88.4435,90.0936,86.4634,88.1135,1301.0],["2010-06-15",88.1135,90.7536,88.1135,89.7636,1480.0],["2010-06-16",89.1035,91.4136,89.1035,91.4136,1717.0],["2010-06-17",92.4037,92.4037,88.1135,88.7735,771.0],["2010-06-18",88.4435,89.7636,87.4535,88.1135,1501.0],["2010-06-21",89.1035,90.7536,86.4634,87.4535,1455.0],["2010-06-22",87.4535,88.1135,84.4834,86.4634,2224.0],["2010-06-23",84.8134,85.1434,83.1633,84.8134,1496.0],["2010-06-24",83.4933,84.8134,83.1633,84.1533,1132.0],["2010-06-25",84.1534,84.4834,82.8333,83.1633,932.0],["2010-06-28",83.8233,83.8233,82.5033,83.4933,1625.0],["2010-06-29",82.5033,83.1633,79.8632,80.8532,2669.0],["2010-06-30",81.1832,81.1832,79.2031,79.8632,1989.0],["2010-07-01",80.5232,80.5232,75.903,79.5332,2539.0],["2010-07-02",78.8731,79.2031,73.9229,75.243,2829.0],["2010-07-06",75.243,77.5531,73.2629,73.9229,3668.0],["2010-07-07",74.2529,78.8731,73.5929,78.8731,1015.0],["2010-07-08",79.2031,79.5332,76.233,79.2031,1564.0],["2010-07-09",78.2131,79.2031,76.563,78.8731,1207.0],["2010-07-12",78.8731,79.8632,77.5531,79.8632,527.0],["2010-07-13",79.8632,80.8532,79.2031,79.8632,971.0],["2010-07-14",80.1932,82.1733,79.2032,80.8532,728.0],["2010-07-15",81.5132,82.1733,77.5531,81.5132,1139.0],["2010-07-16",79.5331,82.1733,79.5331,80.5232,1921.0],["2010-07-19",80.5232,81.8432,78.8731,79.5332,1087.0],["2010-07-20",77.5531,80.5232,77.5531,80.5232,729.0],["2010-07-21",80.5232,81.5132,79.2031,81.5132,1488.0],["2010-07-22",81.1832,83.4933,81.1832,82.5033,1640.0],["2010-07-23",81.8433,85.4734,81.8433,85.4734,1181.0],["2010-07-26",85.4734,87.4535,84.8134,86.4634,1496.0],["2010-07-27",87.7835,88.1135,85.8034,86.7934,1443.0],["2010-07-28",85.4734,86.7934,83.8233,84.4834,1084.0],["2010-07-29",86.1334,87.7835,85.1434,86.4634,640.0],["2010-07-30",84.4834,87.7835,84.1533,86.7934,983.0],["2010-08-02",87.7835,89.4336,87.1235,89.1036,1352.0],["2010-08-03",90.0936,90.7536,88.4435,90.7536,2203.0],["2010-08-04",90.7536,91.4137,89.7636,90.7536,1125.0],["2010-08-05",89.7636,93.0637,89.7636,92.4037,1751.0],["2010-08-06",90.0936,93.7237,89.7636,92.0737,969.0],["2010-08-09",92.0737,94.7138,91.4136,94.7138,1588.0],["2010-08-10",94.0537,95.7038,91.0836,94.0537,3355.0],["2010-08-11",95.7038,95.7038,91.0836,94.3838,2156.0],["2010-08-12",94.3837,95.7038,92.4037,95.0438,1971.0],["2010-08-13",94.3837,97.3539,94.3837,96.3638,2163.0],["2010-08-16",94.7138,97.3539,94.0537,97.0239,1567.0],["2010-08-17",96.6938,97.6839,95.7038,96.3638,1333.0],["2010-08-18",97.0238,97.3538,95.7038,96.0338,1416.0],["2010-08-19",96.3638,98.0139,94.3838,95.3738,1996.0],["2010-08-20",95.7038,97.3538,94.7137,96.0338,2397.0],["2010-08-23",96.3696,98.3843,96.3696,97.3769,2601.0],["2010-08-24",96.3696,97.7127,94.0191,97.7127,4453.0],["2010-08-25",97.0411,97.0411,93.3475,95.0264,2039.0],["2010-08-26",94.6907,95.698,92.676,93.6833,1157.0],["2010-08-27",93.0118,95.0264,92.676,94.6907,1148.0],["2010-08-30",94.6907,97.7127,93.3475,95.0264,1388.0],["2010-08-31",94.3549,95.0265,93.3476,93.6833,1495.0],["2010-09-01",95.698,95.698,93.3475,95.3622,2736.0],["2010-09-02",95.3623,95.698,93.6833,95.698,1799.0],["2010-09-03",95.698,96.7054,94.3549,96.3696,2207.0],["2010-09-07",96.3696,96.3696,94.0191,95.698,983.0],["2010-09-08",96.3696,97.7127,95.698,97.7127,1836.0],["2010-09-09",98.0485,98.0485,96.3696,97.0412,692.0],["2010-09-10",97.0412,97.377,95.0265,97.0412,1056.0],["2010-09-13",97.0411,97.3769,95.698,96.7054,1027.0],["2010-09-14",96.0338,97.3769,95.3622,96.7054,1217.0],["2010-09-15",96.3696,96.7054,95.0265,96.0338,1124.0],["2010-09-16",95.698,97.0412,95.698,97.0412,388.0],["2010-09-17",96.3696,97.7127,94.3549,97.7127,1281.0],["2010-09-20",97.3769,97.7127,96.3696,97.3769,804.0],["2010-09-21",96.3696,97.7127,96.0338,96.0338,1229.0],["2010-09-22",95.3622,97.3769,95.0265,97.3769,688.0],["2010-09-23",96.3696,96.3696,95.0265,96.3696,551.0],["2010-09-24",95.698,97.377,95.698,96.3696,1012.0],["2010-09-27",97.0412,97.0412,94.6907,96.0338,1511.0],["2010-09-28",95.698,96.7054,95.0264,95.3622,999.0],["2010-09-29",94.6907,95.698,93.6833,95.3622,1572.0],["2010-09-30",95.3623,95.698,93.6833,95.698,1095.0],["2010-10-01",95.6981,96.3696,95.3623,96.0338,787.0],["2010-10-04",95.3623,96.0338,93.0118,93.3476,1493.0],["2010-10-05",95.0265,97.0412,94.0191,97.0412,1631.0],["2010-10-06",97.3769,97.3769,95.698,96.7054,581.0],["2010-10-07",97.3769,97.3769,94.3549,94.6907,877.0],["2010-10-08",95.0265,96.7054,95.0265,96.0338,871.0],["2010-10-11",95.3623,97.0412,95.3623,95.698,984.0],["2010-10-12",95.0264,95.698,93.6833,95.0264,868.0],["2010-10-13",95.3623,96.0338,95.0265,95.698,1903.0],["2010-10-14",94.6907,95.698,94.6907,95.698,691.0],["2010-10-15",95.698,96.0338,95.0265,95.698,528.0],["2010-10-18",94.6907,95.698,94.3549,95.0264,584.0],["2010-10-19",94.0191,95.0265,94.0191,94.0191,681.0],["2010-10-20",94.0191,95.0265,93.6833,94.0191,1136.0],["2010-10-21",94.6907,94.6907,91.3328,93.0118,2192.0],["2010-10-22",93.6833,96.3696,93.0118,96.3696,2637.0],["2010-10-25",96.7054,97.3769,96.7054,97.3769,1475.0],["2010-10-26",96.3696,97.3769,96.3696,96.7054,1057.0],["2010-10-27",96.0338,98.0485,96.0338,98.0485,1880.0],["2010-10-28",97.3769,98.0485,96.3696,97.3769,1275.0],["2010-10-29",97.3769,98.7201,96.7054,98.0485,1377.0],["2010-11-01",97.3769,97.3769,96.0338,97.3769,1003.0],["2010-11-02",97.3769,97.7127,95.698,97.7127,1836.0],["2010-11-03",97.3769,98.0485,96.3696,98.0485,3412.0],["2010-11-04",97.377,99.0559,97.377,98.7201,4784.0],["2010-11-05",98.0485,106.7789,97.7127,106.1073,10489.0],["2010-11-08",106.1073,108.4578,104.7642,106.1073,3327.0],["2010-11-09",107.4504,107.7862,103.0852,103.421,2357.0],["2010-11-10",103.421,106.443,103.421,106.443,1320.0],["2010-11-11",105.4357,105.4357,102.0779,105.4357,2120.0],["2010-11-12",104.0926,104.0926,102.7495,104.0926,1209.0],["2010-11-15",104.0926,105.4357,103.0853,104.0926,872.0],["2010-11-16",101.7421,104.0926,98.3843,101.4063,3331.0],["2010-11-17",100.7348,100.7348,98.7201,99.3916,1257.0],["2010-11-18",101.7421,102.4137,100.7348,101.7421,1905.0],["2010-11-19",102.0779,102.0779,99.3916,101.4063,2119.0],["2010-11-22",100.399,101.0706,99.3916,99.3916,1615.0],["2010-11-23",99.0558,99.3916,96.0338,97.7127,2909.0],["2010-11-24",98.0485,99.0559,96.7054,98.7201,2167.0],["2010-11-26",97.3537,98.7201,96.6705,97.3537,995.0],["2010-11-29",97.3537,97.6953,94.2794,95.6457,3488.0],["2010-11-30",94.621,98.0369,93.9378,98.0369,3539.0],["2010-12-01",100.0864,100.7696,98.3785,100.428,3221.0],["2010-12-02",100.428,100.7696,99.0617,100.428,4797.0],["2010-12-03",99.7449,104.1856,98.7201,103.1608,5848.0],["2010-12-06",102.136,105.2103,101.4528,104.8687,6592.0],["2010-12-07",105.5519,105.5519,103.1607,104.1855,5004.0],["2010-12-08",103.1608,103.1608,100.7696,102.136,3152.0],["2010-12-09",102.136,102.4776,98.7201,99.4033,3052.0],["2010-12-10",99.0617,100.0864,96.6705,97.3537,5816.0],["2010-12-13",97.6953,98.0369,95.6458,97.6953,2884.0],["2010-12-14",98.3785,98.3785,94.9625,96.6705,2921.0],["2010-12-15",95.9873,96.6705,94.621,95.9873,2521.0],["2010-12-16",95.6457,95.9873,93.9378,94.621,1745.0],["2010-12-17",94.2794,94.621,92.913,93.9378,2271.0],["2010-12-20",93.9378,93.9378,92.2298,93.2546,3064.0],["2010-12-21",93.2546,93.9378,92.2298,93.5962,2104.0],["2010-12-22",93.5962,93.9378,89.8387,91.8882,6441.0],["2010-12-23",92.2298,93.5962,91.2051,92.913,1404.0],["2010-12-27",92.2298,92.5714,90.5219,92.5714,1737.0],["2010-12-28",91.8882,93.2546,90.5218,91.205,1671.0],["2010-12-29",91.8882,93.9378,91.205,92.5714,2320.0],["2010-12-30",92.5714,92.913,91.2051,91.8882,1552.0],["2010-12-31",91.205,91.8882,90.1802,91.205,2375.0],["2011-01-03",92.2298,92.5714,91.5466,92.5714,1721.0],["2011-01-04",92.2298,92.5714,91.205,92.5714,1181.0],["2011-01-05",93.2546,93.5962,91.5467,92.913,1989.0],["2011-01-06",94.2794,95.3042,92.5714,93.2546,2868.0],["2011-01-07",93.9378,93.9378,92.913,93.9378,784.0],["2011-01-10",93.9378,95.6458,93.2546,95.3042,1531.0],["2011-01-11",95.3042,95.6458,93.2546,94.9626,1488.0],["2011-01-12",95.3042,95.3042,92.2298,93.2546,2117.0],["2011-01-13",93.9378,94.621,92.913,94.621,1525.0],["2011-01-14",93.9378,94.621,92.2298,94.2794,1843.0],["2011-01-18",93.9378,93.9378,92.2298,92.2298,4167.0],["2011-01-19",92.5714,92.913,92.2298,92.913,1977.0],["2011-01-20",89.4971,92.5714,89.4971,92.5714,2727.0],["2011-01-21",92.5714,93.2546,90.8634,92.5714,2119.0],["2011-01-24",92.5714,92.5714,90.8635,91.5466,983.0],["2011-01-25",91.205,91.205,89.1555,90.1803,1625.0],["2011-01-26",89.8387,90.8634,89.1555,90.8634,3543.0],["2011-01-27",90.5218,90.5218,89.1555,90.5218,1483.0],["2011-01-28",90.1803,90.1803,87.7891,88.8139,1913.0],["2011-01-31",88.8139,88.8139,87.106,88.4723,976.0],["2011-02-01",88.1307,88.4723,85.7396,87.1059,3899.0],["2011-02-02",87.106,87.4475,86.0812,86.4228,1995.0],["2011-02-03",86.0812,87.1059,85.398,86.0812,1911.0],["2011-02-04",86.0812,86.7644,84.7148,85.398,1751.0],["2011-02-07",85.398,85.398,83.3484,83.69,2441.0],["2011-02-08",83.3484,85.0564,83.0068,84.0316,1557.0],["2011-02-09",85.0564,85.398,83.3484,84.0316,2816.0],["2011-02-10",83.69,85.398,82.6652,83.69,1199.0],["2011-02-11",83.69,84.0316,82.6652,84.0316,1532.0],["2011-02-14",84.0316,85.0564,81.2989,81.982,7873.0],["2011-02-15",81.9821,83.0069,80.2741,83.0069,9589.0],["2011-02-16",83.69,84.7148,83.3484,83.69,4032.0],["2011-02-17",83.69,84.7148,82.6652,84.7148,2212.0],["2011-02-18",84.0316,84.7148,83.0068,83.69,1847.0],["2011-02-22",83.69,85.0564,83.0068,83.69,2643.0],["2011-02-23",88.4723,88.8139,86.0812,88.1307,4407.0],["2011-02-24",88.8139,89.1555,88.1307,88.8139,2356.0],["2011-02-25",89.4971,89.4971,88.4723,88.8139,4229.0],["2011-02-28",89.1555,90.1803,88.1307,88.4723,4387.0],["2011-03-01",88.4723,90.5219,88.4723,88.4723,1957.0],["2011-03-02",89.5172,90.5622,86.7307,88.8206,1833.0],["2011-03-03",88.8206,89.8656,87.4274,89.1689,3616.0],["2011-03-04",89.5173,89.5173,87.4274,89.5173,1284.0],["2011-03-07",89.5173,89.5173,86.0341,88.124,1721.0],["2011-03-08",87.7757,88.8206,86.0341,86.7307,823.0],["2011-03-09",86.0341,86.7307,85.3375,86.0341,1012.0],["2011-03-10",85.3374,86.7307,83.9442,84.9891,1428.0],["2011-03-11",85.6858,87.079,84.2925,87.079,1451.0],["2011-03-14",86.3824,86.7307,85.3375,86.7307,819.0],["2011-03-15",84.6408,86.0341,83.9442,86.0341,2143.0],["2011-03-16",84.9891,85.6858,81.8543,82.5509,5689.0],["2011-03-17",83.5959,85.6858,82.2026,82.2026,1269.0],["2011-03-18",83.5959,86.3824,82.2026,86.0341,2883.0],["2011-03-21",87.4274,87.4274,84.9892,85.6858,1951.0],["2011-03-22",85.3375,86.3824,84.2925,85.3375,1052.0],["2011-03-23",86.3824,86.7307,84.2925,85.6858,1140.0],["2011-03-24",85.6858,86.3824,84.6408,84.6408,4865.0],["2011-03-25",84.9891,85.3374,84.2925,84.9891,2108.0],["2011-03-28",84.9891,85.3374,84.2925,84.9891,992.0],["2011-03-29",84.6408,85.6858,83.9442,84.6408,1468.0],["2011-03-30",84.6408,85.6858,83.5959,84.6408,2521.0],["2011-03-31",84.9892,85.3375,82.8993,83.5959,1288.0],["2011-04-01",83.5959,85.3374,82.8992,83.9442,3177.0],["2011-04-04",84.2925,85.3375,82.8993,83.5959,2424.0],["2011-04-05",83.5959,85.3374,81.506,82.5509,4796.0],["2011-04-06",82.5509,82.5509,80.8094,81.506,8601.0],["2011-04-07",81.1577,82.2026,81.1577,81.506,2369.0],["2011-04-08",81.8543,83.2476,81.506,82.8992,1540.0],["2011-04-11",82.5509,83.2476,81.1577,82.2026,1664.0],["2011-04-12",82.2026,82.2026,79.0678,80.1127,3385.0],["2011-04-13",80.1127,80.8094,79.0678,79.4161,1356.0],["2011-04-14",79.4161,81.1577,79.4161,80.1127,1039.0],["2011-04-15",79.7644,85.3375,79.4161,82.2026,2585.0],["2011-04-18",82.2026,82.2026,80.1127,80.461,1136.0],["2011-04-19",80.1127,82.2026,79.7644,81.506,1539.0],["2011-04-20",82.5509,82.5509,79.7644,80.461,3923.0],["2011-04-21",80.1127,80.1127,79.4161,80.1127,1551.0],["2011-04-25",80.1127,80.8094,79.4161,80.8094,1805.0],["2011-04-26",80.4611,82.2026,80.4611,80.8094,1359.0],["2011-04-27",80.4611,81.1577,80.1127,80.8094,1108.0],["2011-04-28",80.8094,81.1577,80.1127,80.8094,869.0],["2011-04-29",80.8094,82.2026,80.8094,81.8543,1373.0],["2011-05-02",81.8543,83.9442,81.506,83.9442,2164.0],["2011-05-03",83.2475,84.9891,82.8992,83.9442,1081.0],["2011-05-04",83.5959,83.9442,81.8543,81.8543,1867.0],["2011-05-05",81.506,82.2026,80.8094,81.506,745.0],["2011-05-06",81.506,82.8992,81.506,82.2026,1360.0],["2011-05-09",82.2026,83.5959,81.506,82.5509,833.0],["2011-05-10",82.2026,83.5959,82.2026,83.5959,759.0],["2011-05-11",83.5959,83.5959,81.506,81.8543,1424.0],["2011-05-12",81.8543,81.8543,79.0678,80.1127,3859.0],["2011-05-13",83.9442,84.2925,81.506,81.8543,4999.0],["2011-05-16",81.506,81.8543,79.0678,80.1127,3907.0],["2011-05-17",79.4161,80.1127,78.0228,78.7195,3993.0],["2011-05-18",78.3711,78.7194,76.2812,76.9779,7931.0],["2011-05-19",78.4034,79.1161,78.047,78.7598,4524.0],["2011-05-20",78.4034,78.7598,78.047,78.4034,1019.0],["2011-05-23",77.3342,78.047,75.9087,76.6215,4020.0],["2011-05-24",76.6215,78.4034,75.5523,76.6215,2640.0],["2011-05-25",75.9087,76.6215,74.1268,75.196,3449.0],["2011-05-26",73.7704,74.8396,70.563,72.7013,6840.0],["2011-05-27",72.7013,72.7013,70.9194,71.6322,4320.0],["2011-05-31",71.2758,75.5523,71.2758,75.5523,3475.0],["2011-06-01",75.5523,76.6215,74.8396,75.5523,1724.0],["2011-06-02",75.9087,78.047,75.9087,78.047,2609.0],["2011-06-03",78.047,78.047,76.2651,78.047,1137.0],["2011-06-06",77.6906,77.6906,75.5524,76.2651,1020.0],["2011-06-07",76.2651,76.2651,73.0577,74.1268,2636.0],["2011-06-08",73.7705,74.4832,71.2758,71.9886,2305.0],["2011-06-09",71.9886,73.0577,71.2758,72.7013,904.0],["2011-06-10",73.0577,74.8396,71.9886,73.7705,1789.0],["2011-06-13",73.7705,73.7705,72.3449,73.4141,1080.0],["2011-06-14",74.1268,74.1268,71.6322,73.0577,1279.0],["2011-06-15",72.3449,72.3449,70.2067,71.2758,2119.0],["2011-06-16",70.9194,72.3449,70.9194,71.2758,800.0],["2011-06-17",71.2758,71.6322,69.4939,70.9194,1984.0],["2011-06-20",70.563,73.4141,69.8503,73.4141,2283.0],["2011-06-21",73.4141,75.5523,73.4141,75.5523,1636.0],["2011-06-22",74.1268,75.196,73.4141,74.8396,917.0],["2011-06-23",74.8396,75.196,73.0577,75.196,1264.0],["2011-06-24",74.8396,74.8396,73.4141,74.4832,513.0],["2011-06-27",75.196,75.5524,73.7705,74.4832,821.0],["2011-06-28",74.1268,74.1268,73.4141,74.1268,527.0],["2011-06-29",74.1268,74.8396,73.4141,74.8396,908.0],["2011-06-30",74.8396,74.8396,73.4141,73.7705,920.0],["2011-07-01",73.7705,74.1268,73.0577,73.4141,1373.0],["2011-07-05",74.8396,74.8396,71.6322,72.345,2507.0],["2011-07-06",72.345,74.1269,71.6322,72.345,1628.0],["2011-07-07",72.3449,74.4832,71.6322,73.4141,2552.0],["2011-07-08",72.7013,73.4141,71.2758,73.4141,1953.0],["2011-07-11",72.345,73.0577,70.9194,73.0577,1947.0],["2011-07-12",71.6322,72.7013,70.9194,71.9886,1460.0],["2011-07-13",71.9886,72.345,71.2758,72.345,1188.0],["2011-07-14",73.0577,73.0577,71.2758,72.345,1667.0],["2011-07-15",72.7013,72.7013,71.2758,71.2758,873.0],["2011-07-18",71.2758,71.6322,70.2067,71.6322,1988.0],["2011-07-19",59.1589,60.5844,57.377,58.4462,193335.0],["2011-07-20",59.1589,60.9408,58.8026,60.9408,29279.0],["2011-07-21",60.9408,62.01,59.5153,60.9408,13059.0],["2011-07-22",61.6536,61.6536,58.8025,59.1589,6843.0],["2011-07-25",59.1589,59.5153,53.4569,55.5951,23663.0],["2011-07-26",54.526,56.6643,53.8132,55.9515,10533.0],["2011-07-27",56.3079,57.0206,52.7441,53.1005,8541.0],["2011-07-28",53.1005,54.526,52.3877,52.3877,6421.0],["2011-07-29",53.1005,57.377,52.0313,55.5951,7775.0],["2011-08-01",55.5951,56.6643,54.1696,55.5951,5127.0],["2011-08-02",55.9515,55.9515,53.8132,53.8132,5891.0],["2011-08-03",54.1696,54.526,52.0313,53.8132,5685.0],["2011-08-04",53.4568,53.8132,50.2494,51.3186,11447.0],["2011-08-05",50.9622,51.3186,47.7548,49.5367,10048.0],["2011-08-08",47.3984,49.1803,35.6379,43.8346,17837.0],["2011-08-09",43.8346,49.8931,43.4782,49.5367,6497.0],["2011-08-10",51.3186,52.0313,48.1112,50.2494,7060.0],["2011-08-11",51.675,52.7441,50.2495,52.7441,5279.0],["2011-08-12",53.8132,54.1696,53.1005,53.8132,4625.0],["2011-08-15",56.6643,56.6643,53.8132,55.2387,3151.0],["2011-08-16",54.8824,55.2388,53.4569,54.8824,2039.0],["2011-08-17",55.9515,55.9515,54.1696,55.2387,2237.0],["2011-08-18",54.526,54.526,50.2495,52.0313,6455.0],["2011-08-19",50.9622,53.1005,50.2494,53.1005,5835.0],["2011-08-22",55.2388,55.2388,51.675,52.7441,9543.0],["2011-08-23",53.8506,54.2194,50.5311,53.4818,6843.0],["2011-08-24",52.0064,53.8506,52.0064,53.4818,1287.0],["2011-08-25",53.8506,53.8506,50.1622,51.6376,2256.0],["2011-08-26",51.6376,51.6376,49.7934,50.5311,4791.0],["2011-08-29",52.3753,52.3753,50.1622,52.0064,4064.0],["2011-08-30",52.0064,54.5883,51.6376,54.2195,3107.0],["2011-08-31",54.5883,54.5883,52.0064,52.3753,2567.0],["2011-09-01",52.7441,54.2195,51.6376,53.8506,2811.0],["2011-09-02",52.7441,52.7441,51.6376,52.3753,1761.0],["2011-09-06",50.1622,51.6376,49.7934,50.5311,2359.0],["2011-09-07",50.8999,52.7441,50.8999,52.3753,1432.0],["2011-09-08",52.3753,52.7441,50.8999,50.8999,2391.0],["2011-09-09",50.8999,51.2687,48.318,48.6869,4273.0],["2011-09-12",47.9492,49.0557,47.5803,48.6869,1199.0],["2011-09-13",48.6869,51.2688,48.6869,50.5311,2367.0],["2011-09-14",50.5311,53.4818,50.5311,53.4818,2479.0],["2011-09-15",53.8506,54.2195,52.7441,52.7441,1387.0],["2011-09-16",53.1129,53.1129,51.6376,52.3753,1792.0],["2011-09-19",51.6376,52.0064,49.7934,52.0064,3168.0],["2011-09-20",51.2687,52.0064,50.8999,51.6376,2363.0],["2011-09-21",51.2687,52.0064,49.4245,49.4245,1831.0],["2011-09-22",48.318,49.7934,46.105,46.4738,4017.0],["2011-09-23",46.105,47.2115,45.3673,46.4738,2820.0],["2011-09-26",48.318,48.318,44.9985,47.2115,2731.0],["2011-09-27",47.9492,50.1622,47.5803,49.0557,2220.0],["2011-09-28",48.6869,49.7934,46.8427,47.5803,1067.0],["2011-09-29",48.6869,48.6869,46.4738,48.318,1627.0],["2011-09-30",46.8427,48.318,46.105,47.5803,1100.0],["2011-10-03",46.8426,47.2115,42.0477,42.4166,4497.0],["2011-10-04",42.0477,44.6296,38.7282,44.2608,6003.0],["2011-10-05",44.2608,46.105,42.7854,44.9985,2425.0],["2011-10-06",44.2608,47.2115,43.8919,45.7361,2667.0],["2011-10-07",45.3673,45.7361,44.2608,45.3673,1409.0],["2011-10-10",45.7361,47.5803,45.7361,47.2115,2171.0],["2011-10-11",47.2115,49.0557,46.8427,47.9492,3004.0],["2011-10-12",47.9492,49.4245,47.9492,49.4245,3745.0],["2011-10-13",49.0557,49.0557,47.2115,49.0557,1363.0],["2011-10-14",49.4246,50.5311,48.6869,50.5311,1888.0],["2011-10-17",50.5311,50.5311,48.318,49.4245,2957.0],["2011-10-18",49.0557,50.5311,48.318,50.5311,951.0],["2011-10-19",50.5311,51.2687,49.7934,50.8999,1309.0],["2011-10-20",51.2687,51.2687,48.6869,51.2687,979.0],["2011-10-21",50.8999,50.8999,49.4245,49.7934,1569.0],["2011-10-24",49.7934,51.6376,49.7934,51.6376,1868.0],["2011-10-25",51.2687,51.6376,50.5311,51.6376,788.0],["2011-10-26",51.6376,51.6376,49.0557,50.8999,1532.0],["2011-10-27",51.6376,54.2195,50.8999,53.1129,5228.0],["2011-10-28",53.1129,53.1129,52.0064,52.7441,1553.0],["2011-10-31",51.6376,51.6376,49.4245,51.2687,2355.0],["2011-11-01",49.7934,50.5311,49.4245,50.1622,1325.0],["2011-11-02",51.2687,51.2687,48.6869,50.1622,1675.0],["2011-11-03",50.1622,50.1622,48.318,49.0557,1536.0],["2011-11-04",49.0557,50.1622,48.318,50.1622,751.0],["2011-11-07",50.1622,50.8999,48.6869,50.8999,1463.0],["2011-11-08",50.5311,50.8999,49.4245,49.7934,2289.0],["2011-11-09",48.318,49.7934,48.318,49.4245,2508.0],["2011-11-10",50.1622,50.5311,49.0557,49.7934,1741.0],["2011-11-11",49.7934,50.5311,48.318,48.6869,4731.0],["2011-11-14",49.0557,49.4245,48.318,48.318,1511.0],["2011-11-15",47.9492,49.0557,47.9492,48.318,1399.0],["2011-11-16",48.6869,48.6869,46.8427,47.5803,4144.0],["2011-11-17",47.5803,48.318,46.4738,46.8427,1535.0],["2011-11-18",47.5803,48.6869,46.4738,46.8427,1705.0],["2011-11-21",47.2115,47.2115,46.105,47.2115,2921.0],["2011-11-22",47.2115,47.2115,44.9985,45.7361,3451.0],["2011-11-23",46.4738,47.5803,44.9985,47.5803,4572.0],["2011-11-25",47.9641,50.6501,45.2781,46.8129,7724.0],["2011-11-28",47.5804,48.3478,46.0455,46.4292,3253.0],["2011-11-29",46.0455,47.1966,44.5106,45.6618,2904.0],["2011-11-30",47.1966,47.1966,42.2084,44.8944,6049.0],["2011-12-01",45.6618,45.6618,41.8247,42.2084,4520.0],["2011-12-02",42.2084,42.9758,42.2084,42.5921,5576.0],["2011-12-05",43.3595,43.7432,42.2084,42.9758,3480.0],["2011-12-06",42.2084,42.9758,40.6735,40.6735,3953.0],["2011-12-07",41.8247,42.9758,41.0572,42.5921,5984.0],["2011-12-08",42.2084,42.5921,40.6735,42.2084,3884.0],["2011-12-09",41.8246,42.2084,41.0572,41.8246,3265.0],["2011-12-12",41.4409,41.8247,40.6735,41.0572,4163.0],["2011-12-13",41.441,41.8247,39.5224,40.2898,3432.0],["2011-12-14",40.2898,40.2898,37.9875,38.755,8348.0],["2011-12-15",38.3713,38.755,37.9875,38.3713,4464.0],["2011-12-16",38.3712,38.755,37.6038,37.9875,3445.0],["2011-12-19",38.3712,38.3712,36.8364,37.9875,2885.0],["2011-12-20",37.9875,37.9875,32.9993,34.5341,20845.0],["2011-12-21",34.5341,35.3015,33.7667,35.3015,6059.0],["2011-12-22",34.9178,35.3015,34.1504,34.5341,3369.0],["2011-12-23",34.5341,35.3015,34.1504,34.9178,4143.0],["2011-12-27",34.5341,34.9178,33.7667,34.5341,2639.0],["2011-12-28",34.5341,35.6853,32.9993,33.7667,4363.0],["2011-12-29",34.1504,34.5341,33.7667,34.1504,3487.0],["2011-12-30",33.7667,34.5341,33.7667,34.1504,3121.0],["2012-01-03",34.5341,37.2201,34.5341,35.6853,8495.0],["2012-01-04",34.9178,35.3015,34.5341,34.5341,2499.0],["2012-01-05",34.5341,36.4527,34.5341,36.4527,2264.0],["2012-01-06",36.4527,37.2201,35.6853,36.4527,839.0],["2012-01-09",36.4527,36.4527,35.3015,36.4527,1563.0],["2012-01-10",36.4527,37.6038,36.069,36.4527,2509.0],["2012-01-11",36.4527,36.8364,35.6853,36.4527,1361.0],["2012-01-12",36.4527,38.3712,35.6853,36.4527,9828.0],["2012-01-13",36.069,36.4527,34.9178,35.3015,2375.0],["2012-01-17",37.2201,37.2201,34.1504,34.5341,4685.0],["2012-01-18",35.3015,36.069,33.7667,36.069,2849.0],["2012-01-19",36.069,36.4527,34.5341,36.069,3915.0],["2012-01-20",34.9178,36.069,34.5341,35.3015,4788.0],["2012-01-23",35.3015,37.9875,34.9178,37.6038,6677.0],["2012-01-24",37.9875,38.3712,36.4527,37.6038,4907.0],["2012-01-25",38.3713,40.2898,37.6038,40.2898,7599.0],["2012-01-26",40.6735,42.2084,39.9061,41.8246,7867.0],["2012-01-27",42.2084,42.9758,40.2898,42.9758,6785.0],["2012-01-30",42.9758,47.1966,42.5921,44.8944,10801.0],["2012-01-31",44.8943,45.6618,41.0572,43.7432,7083.0],["2012-02-01",43.3595,44.1269,41.4409,41.8246,5215.0],["2012-02-02",42.2084,42.2084,40.6735,41.4409,4412.0],["2012-02-03",42.5921,44.8944,42.2084,44.8944,6760.0],["2012-02-06",44.8944,45.2781,43.3595,44.8944,14047.0],["2012-02-07",44.8944,44.8944,42.2084,44.5106,7497.0],["2012-02-08",43.7432,44.5107,42.5921,44.1269,4781.0],["2012-02-09",44.8944,44.8944,43.3595,44.5106,5893.0],["2012-02-10",44.5106,44.5106,41.4409,42.9758,9839.0],["2012-02-13",44.1269,45.2781,42.9758,43.7432,11533.0],["2012-02-14",44.8943,48.3478,41.0572,41.8246,69587.0],["2012-02-15",44.1269,44.1269,38.755,38.755,28715.0],["2012-02-16",36.4527,38.3713,34.9178,38.3713,28615.0],["2012-02-17",37.6038,37.9875,36.8364,37.2201,6792.0],["2012-02-21",38.3712,40.6735,37.9875,39.1387,14608.0],["2012-02-22",39.1387,40.2898,39.1387,39.9061,6009.0],["2012-02-23",39.9061,39.9061,38.755,39.1387,11172.0],["2012-02-24",38.9439,40.5017,37.7756,37.7756,12859.0],["2012-02-27",37.7756,39.3334,37.7756,39.3334,3836.0],["2012-02-28",39.7228,39.7228,38.1651,39.3334,4376.0],["2012-02-29",38.9439,39.3334,37.7756,37.7756,4261.0],["2012-03-01",38.944,38.944,37.3862,38.944,2040.0],["2012-03-02",38.1651,38.1651,36.9968,36.9968,4036.0],["2012-03-05",37.3862,37.3862,35.0496,35.8284,9419.0],["2012-03-06",36.2179,36.2179,34.6601,34.6601,5079.0],["2012-03-07",36.9968,36.9968,35.0496,35.8284,3131.0],["2012-03-08",36.2179,36.2179,35.439,35.8284,2216.0],["2012-03-09",35.439,35.439,34.6601,35.439,2968.0],["2012-03-12",34.6601,35.0496,34.6601,35.0496,2995.0],["2012-03-13",35.0496,35.0496,34.2707,35.0496,4656.0],["2012-03-14",35.0496,36.6073,34.2707,36.6073,2996.0],["2012-03-15",36.9968,37.3862,35.0496,36.6073,3099.0],["2012-03-16",36.2179,39.7228,35.8284,39.3334,16713.0],["2012-03-19",40.5017,40.5017,38.1651,38.1651,7731.0],["2012-03-20",38.5545,38.5545,36.6073,38.1651,3281.0],["2012-03-21",38.1651,38.5545,36.9967,37.7756,867.0],["2012-03-22",38.1651,38.1651,36.6073,36.6073,1959.0],["2012-03-23",36.2179,36.9968,36.2179,36.6073,1305.0],["2012-03-26",36.9968,36.9968,35.0496,35.8284,3492.0],["2012-03-27",35.8284,36.6073,35.8284,36.2179,1080.0],["2012-03-28",36.2179,36.2179,35.0496,35.0496,1975.0],["2012-03-29",35.0496,35.439,34.2707,34.6601,2211.0],["2012-03-30",35.0496,36.2179,34.2707,35.0496,3168.0],["2012-04-02",35.0496,36.2179,34.2707,34.6601,2736.0],["2012-04-03",34.6601,34.6601,33.4918,34.2707,2905.0],["2012-04-04",33.8812,34.6601,33.8812,33.8812,5081.0],["2012-04-05",34.2707,34.6601,33.8812,34.2707,2317.0],["2012-04-09",34.2707,35.0496,33.4918,34.2707,3141.0],["2012-04-10",34.6601,35.0496,33.4918,33.8812,2209.0],["2012-04-11",33.4918,34.2707,33.4918,33.8812,5243.0],["2012-04-12",33.4918,36.6073,33.4918,34.6601,6373.0],["2012-04-13",35.0496,35.8284,33.8812,33.8812,1265.0],["2012-04-16",33.8812,34.2707,33.4918,33.8812,1439.0],["2012-04-17",34.2707,35.0496,33.8812,34.2707,887.0],["2012-04-18",34.2707,35.439,34.2707,35.439,2171.0],["2012-04-19",35.0496,36.6073,35.0496,36.2179,3064.0],["2012-04-20",36.6073,36.9968,35.439,36.6073,1935.0],["2012-04-23",36.2179,36.9968,35.439,36.6073,1416.0],["2012-04-24",36.6073,37.3862,35.439,37.3862,2904.0],["2012-04-25",37.3862,38.5545,37.3862,38.1651,2895.0],["2012-04-26",38.5545,38.944,37.3862,38.944,3189.0],["2012-04-27",38.5545,38.9439,37.7756,38.5545,2173.0],["2012-04-30",37.7756,38.944,37.7756,38.944,3849.0],["2012-05-01",38.944,38.944,36.6073,37.3862,2107.0],["2012-05-02",36.9968,36.9968,35.439,35.8284,1547.0],["2012-05-03",35.439,36.2179,35.439,35.8284,1393.0],["2012-05-04",35.439,36.2179,34.6601,35.0496,2167.0],["2012-05-07",35.0496,35.0496,33.8812,34.2707,2393.0],["2012-05-08",34.2707,35.0496,33.4918,33.8812,1199.0],["2012-05-09",33.8812,33.8812,33.1024,33.8812,1680.0],["2012-05-10",33.4918,34.2707,33.4918,33.4918,840.0],["2012-05-11",33.4918,33.8812,33.1024,33.4918,1231.0],["2012-05-14",33.4918,33.8812,33.1024,33.1024,1293.0],["2012-05-15",33.4918,33.8812,31.934,32.3235,2551.0],["2012-05-16",32.3235,32.3235,28.0396,28.4291,5365.0],["2012-05-17",28.4291,29.208,27.6502,28.4291,4041.0],["2012-05-18",29.208,29.5974,28.4291,28.8185,2160.0],["2012-05-21",29.208,29.5974,28.8185,29.208,988.0],["2012-05-22",29.5974,29.5974,29.208,29.208,3231.0],["2012-05-23",29.208,29.5974,28.4291,29.5974,1824.0],["2012-05-24",29.5974,29.5974,28.4291,28.4291,1228.0],["2012-05-25",28.4291,29.5974,27.6502,28.8185,2329.0],["2012-05-29",29.5974,30.3763,29.208,29.5974,2252.0],["2012-05-30",29.9868,30.7657,28.0396,30.7657,3244.0],["2012-05-31",31.1552,32.7129,30.7657,30.7657,2355.0],["2012-06-01",28.4291,29.9868,28.4291,29.5974,1719.0],["2012-06-04",29.9868,30.3763,28.4291,28.4291,1937.0],["2012-06-05",28.8185,29.208,28.0396,28.4291,1051.0],["2012-06-06",29.208,29.5974,28.4291,28.4291,1707.0],["2012-06-07",28.4291,28.8185,28.4291,28.4291,1321.0],["2012-06-08",28.4291,28.8185,28.4291,28.4291,592.0],["2012-06-11",28.2303,29.8207,28.2303,28.6279,897.0],["2012-06-12",28.6279,29.0255,28.2303,28.2303,1143.0],["2012-06-13",28.2303,29.8207,28.2303,29.0255,1305.0],["2012-06-14",29.0255,29.4231,28.2303,28.2303,1539.0],["2012-06-15",29.8207,29.8207,29.0255,29.4231,981.0],["2012-06-18",29.0255,29.8207,28.2303,29.0255,720.0],["2012-06-19",28.2303,29.8207,28.2303,29.4231,1460.0],["2012-06-20",29.0255,29.8207,29.0255,29.4231,2081.0],["2012-06-21",29.0255,29.8207,29.0255,29.0255,1336.0],["2012-06-22",29.0255,29.4231,28.6279,29.0255,1285.0],["2012-06-25",29.0255,29.0255,28.6279,29.0255,895.0],["2012-06-26",28.6279,29.0255,28.6279,29.0255,1200.0],["2012-06-27",29.0255,29.0255,28.2303,28.6279,2271.0],["2012-06-28",28.6279,28.6279,28.2303,28.6279,304.0],["2012-06-29",28.6279,29.8207,28.6279,28.6279,2684.0],["2012-07-02",29.0255,29.4231,28.6279,29.4231,1044.0],["2012-07-03",29.4231,30.2183,29.4231,30.2183,892.0],["2012-07-05",29.0255,30.6159,29.0255,30.2183,1807.0],["2012-07-06",29.8207,31.0135,29.8207,31.0135,1565.0],["2012-07-09",29.8207,30.6159,29.0255,29.0255,1127.0],["2012-07-10",29.8207,29.8207,28.6279,29.0255,1133.0],["2012-07-11",28.6279,29.8207,28.6279,29.4231,707.0],["2012-07-12",28.6279,29.4231,28.2303,29.0255,1163.0],["2012-07-13",29.4231,29.4231,28.6279,29.4231,833.0],["2012-07-16",29.4231,29.4231,28.6279,29.4231,432.0],["2012-07-17",29.4231,29.4231,27.0374,27.4351,3479.0],["2012-07-18",27.0374,27.4351,25.447,26.2422,3292.0],["2012-07-19",26.6398,26.6398,24.2542,24.6518,5024.0],["2012-07-20",24.6518,25.447,24.2542,24.6518,1283.0],["2012-07-23",24.6518,25.8446,24.2542,24.6518,2033.0],["2012-07-24",24.6518,25.8446,24.6518,24.6518,641.0],["2012-07-25",24.2542,24.6518,22.2661,22.6637,5173.0],["2012-07-26",22.2661,22.6637,21.8685,22.2661,4508.0],["2012-07-27",21.8685,23.8566,21.8685,23.459,1076.0],["2012-07-30",21.4709,24.6518,21.4709,21.8685,2409.0],["2012-07-31",21.8685,22.2661,20.6757,20.6757,2955.0],["2012-08-01",21.8685,21.8685,20.6757,21.4709,756.0],["2012-08-02",21.0733,22.2661,20.6757,21.4709,1459.0],["2012-08-03",21.8685,22.6637,21.4709,21.8685,1643.0],["2012-08-06",21.8685,21.8685,20.6757,21.0733,2145.0],["2012-08-07",21.0733,23.0614,20.6757,21.0733,4463.0],["2012-08-08",21.0733,22.2661,21.0733,21.0733,1144.0],["2012-08-09",20.6757,21.4709,20.6757,21.0733,1447.0],["2012-08-10",21.0733,21.4709,20.6757,21.0733,1133.0],["2012-08-13",20.6757,22.6637,20.6757,20.6757,3179.0],["2012-08-14",20.6757,21.8685,20.6757,20.6757,1201.0],["2012-08-15",21.8685,21.8685,20.2781,20.6757,1421.0],["2012-08-16",20.2781,21.8685,20.2781,20.2781,3112.0],["2012-08-17",20.2781,20.6757,20.2781,20.6757,584.0],["2012-08-20",20.6757,21.4709,20.2781,20.6757,759.0],["2012-08-21",20.2781,21.0733,20.2781,20.6757,1156.0],["2012-08-22",20.6757,20.6757,20.2781,20.2781,576.0],["2012-08-23",20.2781,20.2781,20.2781,20.2781,1765.0],["2012-08-24",20.2781,20.2781,20.2781,20.2781,577.0],["2012-08-27",20.2781,21.0733,20.2781,21.0733,776.0],["2012-08-28",21.0733,21.4709,19.8805,19.8805,1461.0],["2012-08-29",19.8805,21.0733,19.8805,20.6757,2228.0],["2012-08-30",20.6757,21.0733,20.2781,20.2781,765.0],["2012-08-31",20.2781,21.0733,20.2781,20.6757,1027.0],["2012-09-04",21.4709,21.4709,20.2781,20.6757,4692.0],["2012-09-05",21.4709,21.4709,20.2781,20.2781,3517.0],["2012-09-06",20.8926,22.1216,20.4829,20.8926,4001.0],["2012-09-07",22.1216,22.1216,20.8926,21.3022,4940.0],["2012-09-10",21.7119,22.1216,21.3022,21.7119,1695.0],["2012-09-11",21.7119,22.1216,21.7119,21.7119,3609.0],["2012-09-12",21.7119,22.1216,21.7119,21.7119,5863.0],["2012-09-13",22.1216,22.5312,21.3022,21.3022,6201.0],["2012-09-14",21.3022,23.3505,21.3022,22.1215,5691.0],["2012-09-17",24.1698,24.5795,22.5312,22.5312,2371.0],["2012-09-18",23.3505,23.7602,21.7119,22.5312,3264.0],["2012-09-19",22.1216,25.8085,22.1216,24.9892,7209.0],["2012-09-20",26.2181,26.2181,24.1698,24.5795,1505.0],["2012-09-21",25.3988,25.8085,24.5795,25.8085,2184.0],["2012-09-24",26.2181,27.0374,25.3988,27.0374,2743.0],["2012-09-25",26.6278,27.4471,23.3505,23.7602,4280.0],["2012-09-26",23.3505,24.9892,23.3505,23.7602,1436.0],["2012-09-27",23.7602,24.9892,23.3505,23.7602,1031.0],["2012-09-28",24.1698,24.9892,24.1698,24.5795,1473.0],["2012-10-01",24.5795,24.9892,22.9409,24.1698,1228.0],["2012-10-02",24.5795,24.5795,22.5312,22.9409,795.0],["2012-10-03",23.3505,24.5795,22.5312,24.5795,959.0],["2012-10-04",24.1698,25.8085,23.7602,25.8085,1940.0],["2012-10-05",26.2181,26.2181,23.7602,25.8085,2597.0],["2012-10-08",25.8085,26.6278,24.5795,25.8085,2733.0],["2012-10-09",26.6278,27.0375,25.8085,25.8085,4079.0],["2012-10-10",24.9892,27.0375,24.9892,26.6278,4104.0],["2012-10-11",27.4471,27.4471,25.3988,25.3988,1567.0],["2012-10-12",24.9892,25.3988,22.1216,23.7602,567.0],["2012-10-15",23.0228,23.4871,21.7119,22.3127,9760.0],["2012-10-16",23.7329,23.7329,22.1489,23.2959,6040.0],["2012-10-17",23.214,23.214,22.3673,22.3947,2400.0],["2012-10-18",22.2581,23.0774,21.8484,21.985,4120.0],["2012-10-19",21.7665,21.8484,21.7119,21.8211,5040.0],["2012-10-22",21.7119,21.7119,21.3022,21.3569,5840.0],["2012-10-23",21.3569,21.4661,21.3022,21.3569,2780.0],["2012-10-24",21.3022,21.6846,21.3022,21.4115,1720.0],["2012-10-25",21.6573,21.8484,21.3022,21.3295,1620.0],["2012-10-26",21.3022,21.6027,21.0291,21.2749,1600.0],["2012-10-31",21.3842,21.3842,20.756,20.8926,2380.0],["2012-11-01",20.756,21.3022,20.5375,20.756,4160.0],["2012-11-02",20.8106,20.8106,20.4829,20.5375,1880.0],["2012-11-05",20.4829,20.4829,19.9367,20.2098,4760.0],["2012-11-06",20.3737,20.5649,19.6909,19.9367,1120.0],["2012-11-07",19.9367,19.9367,19.172,19.1993,3780.0],["2012-11-08",19.1993,19.1993,17.8338,18.0796,12840.0],["2012-11-09",17.7519,18.0796,17.7519,17.8611,5300.0],["2012-11-12",17.7519,17.7519,16.9599,16.9599,7100.0],["2012-11-13",16.796,17.0964,16.7141,17.0145,5440.0],["2012-11-14",16.9599,18.5166,16.9052,17.8884,3560.0],["2012-11-15",17.7519,17.7519,17.0691,17.0691,3540.0],["2012-11-16",16.9872,17.7519,16.796,17.233,3780.0],["2012-11-19",17.4514,18.4073,17.4241,17.7519,2900.0],["2012-11-20",17.4514,17.7245,17.0964,17.2876,1860.0],["2012-11-21",17.2057,17.4788,17.2057,17.4788,260.0],["2012-11-23",17.4788,18.9535,17.3422,18.9535,2480.0],["2012-11-26",18.9535,23.0228,18.7077,21.2749,12780.0],["2012-11-27",21.1111,22.6678,21.1111,21.8758,2640.0],["2012-11-28",21.3842,21.8484,20.5102,20.8653,1960.0],["2012-11-29",21.4388,21.8211,20.2644,20.2644,3280.0],["2012-11-30",16.9599,19.3905,16.6594,18.6531,13460.0],["2012-12-03",18.6258,19.3905,17.7519,17.943,9280.0],["2012-12-04",17.8338,20.3191,17.7519,19.3359,7740.0],["2012-12-05",19.4724,19.4724,18.0523,18.0523,7720.0],["2012-12-06",18.0523,18.7897,17.4788,17.6426,2400.0],["2012-12-07",17.5607,17.7519,17.2056,17.233,3340.0],["2012-12-10",17.151,17.5334,16.1952,17.0964,10140.0],["2012-12-11",17.0691,17.588,16.7141,17.3149,4320.0],["2012-12-12",17.151,17.151,16.1679,16.4683,6980.0],["2012-12-13",16.3863,16.7141,16.3317,16.6048,1860.0],["2012-12-14",16.5229,16.6321,16.4956,16.6321,6080.0],["2012-12-17",16.6321,16.6594,16.3317,16.3863,3900.0],["2012-12-18",16.4136,17.2056,16.3863,17.0418,2400.0],["2012-12-19",16.8233,17.1237,16.7141,16.7414,2720.0],["2012-12-20",16.7414,16.7414,16.441,16.6594,2360.0],["2012-12-21",16.4136,16.6867,16.3863,16.4956,3100.0],["2012-12-24",16.441,16.5775,16.441,16.5229,1500.0],["2012-12-26",16.441,16.5229,16.3317,16.4136,3980.0],["2012-12-27",16.441,16.6594,16.3317,16.3317,5160.0],["2012-12-28",16.3317,16.3863,16.0586,16.3044,5580.0],["2012-12-31",16.2498,17.0418,16.0586,16.8779,4660.0],["2013-01-02",17.1783,17.1783,16.5502,16.8233,2980.0],["2013-01-03",18.4892,19.5271,18.4892,18.8443,10180.0],["2013-01-04",18.8443,19.3359,18.8443,18.9535,6240.0],["2013-01-07",18.6531,19.1174,18.6531,18.9808,5320.0],["2013-01-08",19.0081,19.1447,18.9262,18.9808,3220.0],["2013-01-09",18.9808,19.3359,18.8443,19.3086,4780.0],["2013-01-10",19.3086,19.6363,19.1447,19.5271,1580.0],["2013-01-11",19.4997,20.1825,19.4178,20.1825,1480.0],["2013-01-14",20.1006,20.1552,19.6909,19.8275,840.0],["2013-01-15",19.6636,19.7728,19.5271,19.5271,1500.0],["2013-01-16",19.527,19.527,18.6258,18.8989,2180.0],["2013-01-17",18.9262,19.527,18.9262,19.4178,2140.0],["2013-01-18",19.4997,19.7728,19.4724,19.6636,1020.0],["2013-01-22",19.7182,20.1552,19.6909,19.7182,2260.0],["2013-01-23",19.9094,19.9094,19.0628,19.5271,1000.0],["2013-01-24",19.4451,20.0733,19.4451,19.8275,680.0],["2013-01-25",19.7455,19.7455,19.1447,19.4178,1500.0],["2013-01-28",19.3632,19.3905,18.9808,19.3086,2360.0],["2013-01-29",19.2813,19.2813,18.7077,18.8443,1940.0],["2013-01-30",18.8443,18.8443,18.2708,18.7897,2060.0],["2013-01-31",18.5985,18.7623,18.5166,18.5166,700.0],["2013-02-01",18.1069,18.4346,17.7792,18.2435,3280.0],["2013-02-04",18.1069,18.1069,17.7792,17.7792,2640.0],["2013-02-05",17.8611,18.1069,17.5607,17.588,2420.0],["2013-02-06",17.4514,17.5334,17.1783,17.4514,1260.0],["2013-02-07",17.3422,17.3422,17.0418,17.0691,1140.0],["2013-02-08",16.8506,17.1237,16.8506,17.0418,800.0],["2013-02-11",17.151,17.151,16.5775,16.6867,2080.0],["2013-02-12",16.6594,17.0691,16.5775,16.796,1900.0],["2013-02-13",16.7687,17.0418,16.6594,16.6867,540.0],["2013-02-14",16.5775,16.796,16.5502,16.6594,540.0],["2013-02-15",16.5502,16.7687,16.441,16.5775,1180.0],["2013-02-19",16.5775,16.5775,16.1952,16.3044,3060.0],["2013-02-20",16.3863,16.5502,16.2498,16.359,2560.0],["2013-02-21",16.4136,16.441,16.004,16.004,1260.0],["2013-02-22",16.0313,16.2498,15.8947,15.9767,800.0],["2013-02-25",15.8674,16.2225,15.8674,16.004,1760.0],["2013-02-26",16.1132,16.1132,15.9221,15.9221,1640.0],["2013-02-27",15.8674,16.0859,15.7309,15.8128,2720.0],["2013-02-28",15.6216,15.9767,15.6216,15.7036,1840.0],["2013-03-01",15.5943,15.7582,15.5943,15.7036,1520.0],["2013-03-04",15.5943,15.8674,15.5943,15.7309,380.0],["2013-03-05",15.6216,15.9221,15.6216,15.8401,1520.0],["2013-03-06",15.8674,16.2498,15.8674,16.0313,2600.0],["2013-03-07",15.9494,16.1678,15.9494,16.1678,900.0],["2013-03-08",16.2498,16.796,16.1132,16.5229,2420.0],["2013-03-11",16.5775,17.2603,16.3044,16.9872,1380.0],["2013-03-12",17.0964,17.0964,16.3863,16.5775,840.0],["2013-03-13",16.7141,16.9052,16.6594,16.6867,1700.0],["2013-03-14",16.5229,16.6594,16.4956,16.6594,740.0],["2013-03-15",16.441,16.7687,16.441,16.6594,7480.0],["2013-03-18",16.4683,17.2057,16.4136,16.796,1980.0],["2013-03-19",17.4514,18.7077,16.9325,17.6426,5260.0],["2013-03-20",17.2057,17.588,17.0691,17.0691,2580.0],["2013-03-21",17.0691,18.2708,17.0691,17.6426,5980.0],["2013-03-22",18.2435,19.6909,17.7519,19.1993,17020.0],["2013-03-25",19.5271,19.5271,18.7624,18.9535,3700.0],["2013-03-26",19.1447,19.1993,19.1174,19.1174,3360.0],["2013-03-27",19.1174,20.1006,18.8443,19.609,7020.0],["2013-03-28",19.9094,19.9094,19.1447,19.4451,2540.0],["2013-04-01",19.2266,20.2098,18.8716,20.0733,4140.0],["2013-04-02",19.8821,19.8821,18.9808,19.1993,2520.0],["2013-04-03",19.0628,19.0628,17.7519,18.2981,8880.0],["2013-04-04",18.1342,18.1342,17.0145,17.5607,4540.0],["2013-04-05",17.1237,18.1069,16.5502,17.0691,5760.0],["2013-04-08",16.9872,17.0418,16.5229,17.0145,6480.0],["2013-04-09",17.4788,17.6153,17.0691,17.4788,1700.0],["2013-04-10",17.5607,17.588,16.8779,16.9872,1020.0],["2013-04-11",17.2057,17.3422,16.8506,17.2057,1560.0],["2013-04-12",17.2603,17.3422,17.2057,17.3422,1220.0],["2013-04-15",17.3422,17.3422,17.0691,17.0964,1100.0],["2013-04-16",17.151,17.4788,16.9872,17.3695,960.0],["2013-04-17",17.4241,17.4514,16.9599,16.9599,1700.0],["2013-04-18",16.9325,17.0691,16.9325,16.9599,1140.0],["2013-04-19",16.9325,17.0964,16.5502,16.6321,1680.0],["2013-04-22",16.4956,16.7687,16.1678,16.3863,2000.0],["2013-04-23",16.6321,16.6321,16.2498,16.3863,1780.0],["2013-04-24",16.2771,16.4956,16.2771,16.4136,320.0],["2013-04-25",16.3863,16.796,16.2771,16.6867,1120.0],["2013-04-26",16.6048,16.6868,16.6048,16.6048,480.0],["2013-04-29",16.6048,17.3422,16.6048,17.0964,980.0],["2013-04-30",17.0964,17.3968,16.796,17.3968,260.0],["2013-05-01",17.0964,17.3695,17.0691,17.0691,800.0],["2013-05-02",17.2876,17.2876,15.4032,16.1405,27020.0],["2013-05-03",16.0859,17.7519,16.0859,16.9325,16460.0],["2013-05-06",16.9052,17.7792,16.7687,17.7519,22700.0],["2013-05-07",17.7792,18.7897,17.4788,18.6531,19100.0],["2013-05-08",18.7624,20.2098,18.7624,20.2098,37600.0],["2013-05-09",20.3191,21.0291,20.2371,20.9199,13740.0],["2013-05-10",21.0838,21.1657,20.4829,21.1111,15480.0],["2013-05-13",16.9325,17.6153,16.3863,17.4788,32300.0],["2013-05-14",17.6972,18.4619,16.5229,16.5502,20200.0],["2013-05-15",16.7687,16.796,15.8947,15.9767,6220.0],["2013-05-16",15.7582,17.0691,15.7582,16.6594,11040.0],["2013-05-17",16.5775,17.0691,16.1132,16.6048,9980.0],["2013-05-20",16.2498,16.9052,16.1132,16.3044,5100.0],["2013-05-21",16.3044,16.8779,16.3044,16.5775,9580.0],["2013-05-22",16.796,16.8233,16.5229,16.6594,4440.0],["2013-05-23",16.441,16.8233,16.441,16.441,3260.0],["2013-05-24",16.5229,16.8506,16.1405,16.6048,3900.0],["2013-05-28",17.7792,18.4892,15.9767,16.1405,25560.0],["2013-05-29",16.0313,16.9325,15.9767,16.2498,5440.0],["2013-05-30",16.4956,16.8506,16.2225,16.3317,4540.0],["2013-05-31",16.6048,16.6048,16.0859,16.0859,2220.0],["2013-06-03",16.0586,16.1405,15.7309,15.7309,4220.0],["2013-06-04",15.7582,15.8401,15.7582,15.7582,1000.0],["2013-06-05",15.7582,15.8674,15.2393,15.8674,2060.0],["2013-06-06",15.567,15.8947,15.567,15.8128,2460.0],["2013-06-07",15.9221,15.9221,15.7036,15.8401,680.0],["2013-06-10",15.7036,15.7036,15.5124,15.5943,1600.0],["2013-06-11",15.4578,15.8401,15.4305,15.567,1300.0],["2013-06-12",15.6216,15.7582,15.0481,15.6216,3760.0],["2013-06-13",15.4032,15.6763,15.0208,15.3212,2900.0],["2013-06-14",15.3485,15.4032,15.0481,15.1847,2040.0],["2013-06-17",15.0481,15.2393,15.0208,15.1847,2160.0],["2013-06-18",15.1847,15.7309,15.1847,15.6216,2060.0],["2013-06-19",15.1847,15.7855,15.1847,15.649,1460.0],["2013-06-20",15.6489,15.7855,15.0754,15.4578,29040.0],["2013-06-21",15.5943,15.7036,15.3212,15.4578,2540.0],["2013-06-24",15.1574,15.2393,14.42,14.8569,21520.0],["2013-06-25",15.0208,15.6489,14.9662,14.9662,8740.0],["2013-06-26",15.4578,15.5943,14.9116,15.5397,1620.0],["2013-06-27",15.567,15.567,14.8569,14.9389,2660.0],["2013-06-28",15.13,15.13,14.9116,14.9389,1100.0],["2013-07-01",14.8843,15.1301,14.8569,14.8569,2600.0],["2013-07-02",14.9662,15.0208,14.8569,14.8843,3040.0],["2013-07-03",15.3485,15.3485,15.0208,15.212,4140.0],["2013-07-05",15.0208,15.0754,14.8569,14.8569,7860.0],["2013-07-08",14.9116,15.0208,14.9116,14.9935,3340.0],["2013-07-09",15.0208,15.1027,14.6658,14.6931,13340.0],["2013-07-10",14.6931,15.0481,14.6658,14.9116,12020.0],["2013-07-11",15.0481,15.1027,14.7477,15.0208,12040.0],["2013-07-12",15.0208,15.5124,14.8296,15.0208,39900.0],["2013-07-15",15.1027,15.2666,14.8843,14.9389,2280.0],["2013-07-16",14.9116,15.1847,14.8569,14.9116,6400.0],["2013-07-17",14.8843,14.9935,14.8023,14.9116,10100.0],["2013-07-18",14.8296,15.4851,14.8296,15.3485,7140.0],["2013-07-19",15.2666,15.2939,15.13,15.1847,3000.0],["2013-07-22",15.0754,15.8947,15.0481,15.7309,11080.0],["2013-07-23",15.7855,16.9325,15.7855,16.7687,22060.0],["2013-07-24",17.0145,17.3422,16.3863,16.9599,25200.0],["2013-07-25",17.0691,17.2056,16.8506,16.8779,4240.0],["2013-07-26",16.6048,16.9325,16.3317,16.3863,10200.0],["2013-07-29",16.4136,16.7687,16.3317,16.7141,6660.0],["2013-07-30",16.8506,17.0691,16.5502,16.9872,8300.0],["2013-07-31",16.9599,17.6972,16.9599,17.3422,14200.0],["2013-08-01",17.3422,17.588,17.151,17.3695,7640.0],["2013-08-02",17.4514,17.588,17.1237,17.1237,4400.0],["2013-08-05",16.8233,17.0145,16.5229,16.5229,7400.0],["2013-08-06",16.6867,17.3422,16.5229,17.151,7580.0],["2013-08-07",17.151,17.233,16.6867,16.9872,7060.0],["2013-08-08",16.9052,17.1237,16.6048,16.8779,5380.0],["2013-08-09",16.7414,17.1237,16.7414,16.9599,1180.0],["2013-08-12",16.9325,17.3422,16.796,17.0145,4940.0],["2013-08-13",16.9325,17.151,16.8233,16.8233,3660.0],["2013-08-14",16.9599,18.1888,16.9599,17.6426,5700.0],["2013-08-15",17.7246,18.0523,17.0964,17.3149,4400.0],["2013-08-16",17.4241,19.0901,17.4241,18.3254,16240.0],["2013-08-19",18.2708,18.9808,17.8884,18.3527,9020.0],["2013-08-20",18.5712,18.5712,18.0523,18.4346,4120.0],["2013-08-21",18.025,18.5439,17.8611,17.9977,2920.0],["2013-08-22",18.1069,18.4892,18.1069,18.4073,1180.0],["2013-08-23",18.4346,19.0901,18.4346,18.9535,7500.0],["2013-08-26",19.0901,20.1552,18.9808,19.6636,15140.0],["2013-08-27",21.1111,22.6678,21.1111,21.7665,50160.0],["2013-08-28",22.9136,24.4976,22.2581,23.569,43780.0],["2013-08-29",23.6236,24.0606,21.4661,22.1762,16240.0],["2013-08-30",22.3947,23.132,21.6026,22.3127,5020.0],["2013-09-03",23.4325,23.4325,22.1489,22.8316,7560.0],["2013-09-04",23.3505,25.5627,23.3505,25.0438,47960.0],["2013-09-05",25.5627,27.0375,25.4261,26.7097,33520.0],["2013-09-06",27.3106,28.2664,26.4366,27.7475,28520.0],["2013-09-09",28.6761,31.2433,28.1299,30.2328,72980.0],["2013-09-10",31.4071,31.4891,27.5837,29.113,42040.0],["2013-09-11",29.632,29.632,27.4471,28.6761,21600.0],["2013-09-12",28.6488,29.195,27.6656,28.2391,9820.0],["2013-09-13",27.3106,28.1026,25.8631,26.7643,25160.0],["2013-09-16",26.4366,29.7412,26.4366,28.8946,48680.0],["2013-09-17",29.0038,29.7685,27.8295,28.5122,22620.0],["2013-09-18",28.5668,29.0857,28.2118,28.4576,18560.0],["2013-09-19",28.6761,29.7685,28.3757,28.6761,44140.0],["2013-09-20",28.7034,29.1677,27.3925,28.1572,14260.0],["2013-09-23",28.1572,28.7034,26.9282,27.3106,30220.0],["2013-09-24",27.0648,27.6656,26.6278,27.2286,27240.0],["2013-09-25",27.3106,28.403,26.7643,28.2391,35760.0],["2013-09-26",28.7034,28.9492,26.6824,27.174,38320.0],["2013-09-27",27.174,28.2664,26.1908,26.7643,36560.0],["2013-09-30",26.5185,27.9933,24.8799,27.6656,39420.0],["2013-10-01",28.0753,28.758,27.7202,27.9114,31340.0],["2013-10-02",24.0333,24.8799,23.924,24.0606,588180.0],["2013-10-03",24.0606,24.4703,22.9682,23.569,94040.0],["2013-10-04",23.7329,24.4429,23.4871,23.6509,80840.0],["2013-10-07",23.2686,23.6236,22.5312,22.8862,68920.0],["2013-10-08",22.9136,24.1152,22.0396,22.2854,89780.0],["2013-10-09",22.3947,22.6951,21.3295,21.63,94340.0],["2013-10-10",22.5858,23.1047,21.63,22.777,62400.0],["2013-10-11",22.8316,22.8316,21.7665,22.2854,37500.0],["2013-10-14",22.1762,22.8043,21.3569,22.6678,41680.0],["2013-10-15",22.5585,23.0501,21.9577,22.2035,44160.0],["2013-10-16",22.6131,22.6131,21.9577,22.422,50140.0],["2013-10-17",22.34,23.9787,22.34,23.7602,94060.0],["2013-10-18",23.8967,24.0333,23.2686,23.4325,45360.0],["2013-10-21",23.3505,23.8148,21.7392,22.8043,63120.0],["2013-10-22",22.8043,22.8043,21.8484,22.0396,30080.0],["2013-10-23",22.0123,22.0669,21.3295,21.7392,33040.0],["2013-10-24",21.8211,21.9304,21.193,21.3842,30880.0],["2013-10-25",21.3022,22.0669,21.3022,21.985,41720.0],["2013-10-28",22.0123,22.2035,21.4388,21.8484,25360.0],["2013-10-29",21.7665,22.7224,21.5753,22.4493,46460.0],["2013-10-30",22.3673,22.5585,21.5753,21.6846,45100.0],["2013-10-31",21.5753,22.1216,21.0837,21.5753,34220.0],["2013-11-01",21.8484,22.5312,21.3295,22.3673,40960.0],["2013-11-04",22.6678,23.132,21.8758,22.2581,41160.0],["2013-11-05",22.3673,23.7329,22.3673,22.9955,82200.0],["2013-11-06",23.1867,23.3505,22.7224,23.0501,28920.0],["2013-11-07",23.1594,23.1867,22.1216,22.3947,19480.0],["2013-11-08",22.2581,23.214,22.1215,22.8316,14920.0],["2013-11-11",22.9409,23.1867,22.5312,22.9682,16400.0],["2013-11-12",22.9136,22.9136,21.6573,21.9304,45440.0],["2013-11-13",21.7938,22.5039,21.4388,22.0669,28880.0],["2013-11-14",21.985,22.2035,21.4388,21.7119,26180.0],["2013-11-15",21.6573,22.0123,21.5753,21.7938,14900.0],["2013-11-18",21.7392,22.3947,21.5753,21.7665,45380.0],["2013-11-19",21.7938,22.3673,21.5753,21.6573,23500.0],["2013-11-20",21.8484,21.9577,21.3022,21.5753,48080.0],["2013-11-21",22.34,22.3947,21.8758,22.0942,28300.0],["2013-11-22",22.2035,22.3947,21.6846,21.8758,15120.0],["2013-11-25",21.7938,22.2308,21.7938,22.0942,12260.0],["2013-11-26",22.6678,23.7602,22.5858,23.7329,62880.0],["2013-11-27",23.8148,25.1257,23.8148,24.7434,75480.0],["2013-11-29",25.3169,26.4912,25.153,25.9996,57100.0],["2013-12-02",25.9997,26.819,25.0165,25.5627,145860.0],["2013-12-03",25.3442,26.0543,25.1257,25.5081,23660.0],["2013-12-04",25.7812,26.1635,25.1257,25.5354,24100.0],["2013-12-05",25.7265,26.2181,25.2896,25.6719,28620.0],["2013-12-06",25.8085,25.8904,25.1257,25.1257,17420.0],["2013-12-09",25.1257,25.5081,23.8967,24.1698,26220.0],["2013-12-10",24.1698,24.9345,24.0333,24.5522,17320.0],["2013-12-11",24.6614,25.3715,24.5795,25.0984,36840.0],["2013-12-12",25.1257,25.5627,25.1257,25.3169,13760.0],["2013-12-13",26.5186,29.6046,26.1362,28.5395,171920.0],["2013-12-16",28.9492,30.0143,28.758,29.4954,67020.0],["2013-12-17",29.2769,30.5059,28.1026,30.3147,54640.0],["2013-12-18",30.5059,30.6151,29.2496,30.1782,33520.0],["2013-12-19",29.7958,30.9155,29.0857,30.5605,36480.0],["2013-12-20",30.8609,33.9197,30.8609,33.7012,77880.0],["2013-12-23",35.613,36.6781,34.3294,35.5583,90440.0],["2013-12-24",35.4218,35.8861,34.8756,35.7768,20160.0],["2013-12-26",35.7495,37.4974,35.5583,36.6781,34620.0],["2013-12-27",37.5793,37.7705,34.4659,35.7768,58680.0],["2013-12-30",35.613,36.5415,34.6298,35.176,63200.0],["2013-12-31",34.5752,36.7054,34.4659,36.405,35080.0],["2014-01-02",36.0499,36.1865,34.6298,35.7768,31620.0],["2014-01-03",35.531,36.1865,34.821,35.2033,42920.0],["2014-01-06",35.8041,35.8314,34.2201,34.4659,30240.0],["2014-01-07",34.0016,38.4533,33.8924,37.7432,117160.0],["2014-01-08",37.4974,38.2348,36.0499,36.5961,61400.0],["2014-01-09",36.405,36.7327,34.1382,35.7495,65740.0],["2014-01-10",36.0226,36.0226,33.7012,35.0121,73880.0],["2014-01-13",34.4386,34.7937,32.1445,32.9365,76960.0],["2014-01-14",33.592,34.4659,32.7727,33.7285,40300.0],["2014-01-15",34.1382,35.7222,33.7832,35.5583,63560.0],["2014-01-16",36.3777,38.0709,36.3777,37.5793,71300.0],["2014-01-17",37.3881,37.8251,36.8692,37.1424,53080.0],["2014-01-21",37.4428,37.8524,36.8693,36.9512,54000.0],["2014-01-22",36.9785,37.0058,34.0289,35.1487,58180.0],["2014-01-23",35.0667,35.3125,34.1655,35.0394,27000.0],["2014-01-24",34.8756,34.9575,32.8546,33.0458,62260.0],["2014-01-27",33.2096,33.8924,31.0794,31.8987,53280.0],["2014-01-28",32.6361,33.3189,31.9807,33.2643,35380.0],["2014-01-29",32.6361,33.0185,31.8714,32.5269,17920.0],["2014-01-30",32.9092,33.2369,32.0353,32.2265,29820.0],["2014-01-31",31.8714,32.8546,31.2433,32.363,26680.0],["2014-02-03",32.3084,32.8546,31.0521,31.6256,37100.0],["2014-02-04",31.9807,32.8819,31.2979,32.2538,22840.0],["2014-02-05",32.0899,32.5269,31.4618,32.2538,33300.0],["2014-02-06",32.2265,33.3735,31.7349,32.8819,55540.0],["2014-02-07",33.2916,33.2916,32.0626,32.4996,22900.0],["2014-02-10",32.363,32.363,31.2706,31.9533,39960.0],["2014-02-11",31.9534,33.1004,31.9534,32.8546,39060.0],["2014-02-12",32.9092,33.3735,32.4723,32.8,25120.0],["2014-02-13",32.6088,32.7727,31.9807,32.2265,18320.0],["2014-02-14",32.2811,32.6907,31.6802,31.7895,18240.0],["2014-02-18",32.0353,32.0353,30.6151,30.9429,43540.0],["2014-02-19",30.8063,31.2433,29.8778,30.1782,35720.0],["2014-02-20",30.2328,30.4786,29.55,29.6593,29480.0],["2014-02-21",29.6593,30.0689,29.632,29.6866,20660.0],["2014-02-24",29.6866,30.2874,29.3862,30.2055,48960.0],["2014-02-25",30.5878,31.216,30.0143,30.7244,38420.0],["2014-02-26",30.8609,31.2433,30.2055,30.5878,21220.0],["2014-02-27",30.7244,31.134,30.1509,30.9702,24320.0],["2014-02-28",30.9702,33.8651,30.6698,33.7285,83780.0],["2014-03-03",33.1823,33.5374,31.134,32.9638,57040.0],["2014-03-04",33.2643,35.3945,32.2265,35.2579,65140.0],["2014-03-05",35.4764,41.5667,34.8483,41.2936,250620.0],["2014-03-06",42.8776,43.3692,41.6486,42.0309,144260.0],["2014-03-07",40.6927,41.949,39.2453,41.7305,104600.0],["2014-03-10",41.7305,41.7305,39.5184,40.4196,66080.0],["2014-03-11",40.6381,40.6381,38.3987,39.218,52800.0],["2014-03-12",39.0541,39.9827,38.3986,39.8461,31060.0],["2014-03-13",40.2831,40.802,38.1255,38.4806,33980.0],["2014-03-14",38.2348,39.136,37.3881,38.0163,40580.0],["2014-03-17",38.2894,38.7537,37.5793,38.2894,22920.0],["2014-03-18",38.6444,42.3314,38.5352,41.6486,74260.0],["2014-03-19",41.4574,42.7683,40.3104,40.9385,30200.0],["2014-03-20",40.72,41.2116,39.9553,40.01,30600.0],["2014-03-21",40.4469,40.4469,39.0268,39.6003,52420.0],["2014-03-24",39.9007,40.1738,38.1255,39.5457,40460.0],["2014-03-25",39.5184,40.5562,38.2348,38.8356,26100.0],["2014-03-26",38.9722,39.6003,36.9785,37.0331,46960.0],["2014-03-27",37.2789,38.2075,36.0499,37.552,42900.0],["2014-03-28",37.6886,39.4364,37.552,38.2348,55000.0],["2014-03-31",38.6718,39.1087,37.8797,38.9722,34080.0],["2014-04-01",39.0541,39.8188,38.8083,39.6276,32460.0],["2014-04-02",39.6003,40.8293,39.1907,39.8461,40840.0],["2014-04-03",39.8734,40.1192,37.8797,38.5079,47240.0],["2014-04-04",38.6991,40.2285,37.3062,37.6886,33340.0],["2014-04-07",37.3335,37.6339,35.8041,36.7327,43920.0],["2014-04-08",36.6235,37.115,35.8041,36.3777,22640.0],["2014-04-09",36.5961,37.2516,35.9134,37.1697,35460.0],["2014-04-10",37.2789,38.1802,34.7663,35.2852,77260.0],["2014-04-11",34.7936,35.6403,34.1109,34.3294,49740.0],["2014-04-14",34.5205,35.531,32.8546,33.5647,19060.0],["2014-04-15",33.8378,34.821,31.216,33.155,139000.0],["2014-04-16",33.3735,34.0016,33.0731,33.8105,17000.0],["2014-04-17",33.947,34.6298,33.6193,34.2474,13480.0],["2014-04-21",34.2201,34.4113,33.7012,33.8105,23360.0],["2014-04-22",33.8924,34.7663,33.8924,34.6844,27000.0],["2014-04-23",35.2579,35.3125,34.3294,34.5205,22080.0],["2014-04-24",34.8756,35.0394,33.6193,34.1928,21480.0],["2014-04-25",34.1382,34.1382,32.718,32.9638,25800.0],["2014-04-28",32.9912,34.384,31.6802,32.2265,29840.0],["2014-04-29",32.4996,32.4996,31.1613,31.7076,30360.0],["2014-04-30",31.4618,32.7454,31.1067,32.4449,20840.0],["2014-05-01",32.3903,33.4008,31.7895,33.0731,27360.0],["2014-05-02",33.0458,34.0563,32.9092,33.9197,29660.0],["2014-05-05",33.4827,34.0016,33.1823,33.6739,26020.0],["2014-05-06",33.3735,33.7558,32.8546,33.155,20960.0],["2014-05-07",33.1277,33.2096,31.3525,31.926,27100.0],["2014-05-08",31.7076,32.3903,30.9155,31.1613,14780.0],["2014-05-09",31.0248,32.4722,30.9975,31.8714,16700.0],["2014-05-12",31.8168,33.0458,31.6256,31.8168,27460.0],["2014-05-13",31.7076,33.0185,31.4618,32.4723,20780.0],["2014-05-14",32.6907,32.9365,31.8987,32.2538,22520.0],["2014-05-15",32.008,32.2538,30.7244,30.9702,43060.0],["2014-05-16",30.9702,30.9702,30.3693,30.5605,31980.0],["2014-05-19",30.5878,31.1887,30.2328,30.5878,24540.0],["2014-05-20",30.5059,30.5059,29.3315,29.7412,49240.0],["2014-05-21",30.0416,30.779,29.7958,30.3693,16240.0],["2014-05-22",30.779,31.4071,30.0416,30.2874,27100.0],["2014-05-23",30.1782,30.779,30.0962,30.1509,41940.0],["2014-05-27",30.3967,31.1887,30.3147,30.342,17740.0],["2014-05-28",30.6697,30.6971,30.0143,30.3966,40620.0],["2014-05-29",31.134,31.134,29.55,29.9597,40760.0],["2014-05-30",29.9597,30.1509,28.6761,29.1404,40920.0],["2014-06-02",29.0857,29.1677,27.3106,27.8295,63540.0],["2014-06-03",28.0753,28.6761,27.5564,28.1299,28000.0],["2014-06-04",28.1572,30.0416,27.8022,29.7139,64600.0],["2014-06-05",29.8777,31.1613,29.632,30.6698,37980.0],["2014-06-06",31.1067,33.5647,31.1067,32.8819,64020.0],["2014-06-09",32.7454,33.8924,32.7454,33.0731,41080.0],["2014-06-10",33.0731,33.7832,32.7454,33.6193,45520.0],["2014-06-11",34.0836,34.1382,33.1823,33.2096,35120.0],["2014-06-12",33.2643,33.2643,32.0899,32.1718,38520.0],["2014-06-13",32.1172,33.3189,31.2433,32.9638,43200.0],["2014-06-16",33.7285,37.1697,33.1823,36.8693,151260.0],["2014-06-17",36.7054,38.0163,36.2957,37.9617,69580.0],["2014-06-18",37.6613,38.5898,36.8966,37.7159,51400.0],["2014-06-19",37.4428,38.0163,37.2243,37.6612,15760.0],["2014-06-20",37.6066,38.0709,36.8692,37.4155,31840.0],["2014-06-23",37.6886,38.6171,37.6613,37.989,32400.0],["2014-06-24",38.0163,38.2075,36.1865,36.405,31440.0],["2014-06-25",36.5415,36.6508,35.0941,36.1319,48000.0],["2014-06-26",36.2684,36.323,35.4491,35.613,12500.0],["2014-06-27",35.3672,36.2957,34.4113,35.3672,24920.0],["2014-06-30",35.3126,35.6403,34.6025,35.4218,18800.0],["2014-07-01",35.9134,37.2516,35.9134,36.4869,33760.0],["2014-07-02",36.8146,36.9785,35.2579,35.3399,23520.0],["2014-07-03",35.3672,35.4218,34.821,34.9029,10260.0],["2014-07-07",34.821,35.0941,34.2201,34.3021,22500.0],["2014-07-08",34.1655,34.3567,32.4449,32.5815,45100.0],["2014-07-09",31.7895,32.9365,31.7895,32.4176,27740.0],["2014-07-10",31.5983,32.8273,31.4618,32.2811,18820.0],["2014-07-11",32.4176,33.0458,32.2538,32.8546,16580.0],["2014-07-14",33.237,33.3735,32.5269,32.6634,13040.0],["2014-07-15",32.8819,32.8819,31.571,31.6529,14980.0],["2014-07-16",31.7076,32.4176,31.6529,32.2265,12780.0],["2014-07-17",32.1445,32.3903,31.2706,31.5164,15820.0],["2014-07-18",31.4618,32.2538,30.5059,31.9807,13860.0],["2014-07-21",31.8714,32.2811,31.134,31.5983,13640.0],["2014-07-22",31.926,32.8546,31.6529,32.1172,14680.0],["2014-07-23",32.1445,32.1445,30.3966,30.7244,33940.0],["2014-07-24",30.7244,30.9702,30.3147,30.424,15680.0],["2014-07-25",30.3147,30.9429,30.0416,30.2328,21200.0],["2014-07-28",30.2328,30.3966,29.4681,29.5773,13120.0],["2014-07-29",29.5773,29.7685,29.0311,29.2223,27640.0],["2014-07-30",29.5773,29.8777,28.7307,29.6593,13420.0],["2014-07-31",29.2223,29.4954,28.1026,29.2496,14580.0],["2014-08-01",29.4408,29.4408,27.9933,28.8946,21020.0],["2014-08-04",28.9219,29.6046,27.9933,28.5122,33800.0],["2014-08-05",28.2937,29.0038,27.8841,28.403,43720.0],["2014-08-06",28.1572,28.9219,28.1026,28.4576,12840.0],["2014-08-07",28.6215,29.2769,27.9933,28.2937,26340.0],["2014-08-08",28.403,29.4135,28.1299,29.3042,19380.0],["2014-08-11",29.6046,30.4786,29.1677,30.1509,28080.0],["2014-08-12",29.9051,31.2979,29.7685,30.0962,83080.0],["2014-08-13",30.2601,31.5164,29.7958,31.3525,33860.0],["2014-08-14",31.4071,33.592,31.4071,33.4008,48320.0],["2014-08-15",33.5647,34.7937,33.155,34.6025,47460.0],["2014-08-18",36.0499,36.1592,34.3567,35.8315,64900.0],["2014-08-19",36.6508,38.2348,36.0226,37.3062,153180.0],["2014-08-20",36.76,39.4364,36.323,37.7432,130280.0],["2014-08-21",38.2348,38.2348,36.5142,37.989,65000.0],["2014-08-22",37.7978,38.1255,37.3335,37.6066,16180.0],["2014-08-25",38.1529,38.2348,36.6508,37.0058,32100.0],["2014-08-26",36.8146,37.197,36.2957,36.9512,32280.0],["2014-08-27",36.8146,38.0163,35.968,37.4428,46120.0],["2014-08-28",37.2243,38.1802,36.76,37.9617,25200.0],["2014-08-29",38.4533,38.5625,37.0058,38.4533,37120.0],["2014-09-02",38.5898,38.6991,37.0058,38.0982,39680.0],["2014-09-03",39.0541,40.0646,38.0982,38.6171,105420.0],["2014-09-04",38.6717,40.0919,38.6717,40.01,68180.0],["2014-09-05",40.0646,40.3923,39.6003,40.0919,80760.0],["2014-09-08",39.8734,42.2767,39.8734,42.0309,129720.0],["2014-09-09",41.8125,42.6045,41.6486,42.386,61520.0],["2014-09-10",42.4406,42.6591,40.9931,42.304,39420.0],["2014-09-11",41.8671,42.4133,40.365,40.9658,59860.0],["2014-09-12",40.8566,41.1297,38.426,39.0541,61780.0],["2014-09-15",38.8902,38.8902,36.76,37.552,70320.0],["2014-09-16",37.4974,37.4974,35.5857,36.76,89380.0],["2014-09-17",36.4869,36.8693,35.8041,36.5688,48000.0],["2014-09-18",36.8966,37.4428,35.176,35.8041,69660.0],["2014-09-19",35.9134,36.5688,33.5647,34.9302,185760.0],["2014-09-22",34.3021,34.821,32.1445,32.5815,97540.0],["2014-09-23",32.6361,33.51,32.1445,32.6361,59600.0],["2014-09-24",32.7727,33.4008,31.7076,33.0731,74300.0],["2014-09-25",32.7454,32.7454,30.5878,30.7244,85200.0],["2014-09-26",30.8882,32.3903,30.6971,31.0794,62240.0],["2014-09-29",30.5059,31.216,29.7958,30.2601,67020.0],["2014-09-30",30.6151,30.6424,29.6866,30.0962,59860.0],["2014-10-01",30.0962,30.1509,28.758,29.2223,138740.0],["2014-10-02",29.55,29.8231,27.0375,28.8946,142480.0],["2014-10-03",29.3042,29.8777,28.6761,28.7853,42860.0],["2014-10-06",29.2223,30.779,27.9933,29.9597,207980.0],["2014-10-07",29.4135,29.8777,27.5017,27.8568,129760.0],["2014-10-08",28.1845,28.4849,26.4912,27.6656,108720.0],["2014-10-09",27.7202,28.0753,25.9177,25.9723,105240.0],["2014-10-10",25.7539,26.4093,24.3883,24.7434,151340.0],["2014-10-13",24.6068,25.235,23.132,23.3232,105560.0],["2014-10-14",23.924,24.5795,22.6131,23.5417,103000.0],["2014-10-15",22.8316,24.5522,22.6131,24.006,55300.0],["2014-10-16",23.4325,25.9723,23.1047,25.4534,63540.0],["2014-10-17",25.5354,27.7748,25.5354,26.9282,117020.0],["2014-10-20",26.9282,28.6488,26.7643,28.2118,74800.0],["2014-10-21",28.8673,30.8063,28.8673,29.4408,127840.0],["2014-10-22",29.6593,31.134,28.1299,28.9765,141460.0],["2014-10-23",29.0857,29.3042,28.1299,28.2118,50380.0],["2014-10-24",28.1299,28.1299,26.6278,27.8295,69420.0],["2014-10-27",27.4471,28.2391,27.0648,27.529,41800.0],["2014-10-28",27.6383,29.0038,27.3379,28.4303,91160.0],["2014-10-29",28.6215,30.2328,28.1299,28.6761,93060.0],["2014-10-30",28.4576,28.8946,27.8021,28.0206,41660.0],["2014-10-31",28.7034,28.7307,27.2013,28.1845,78780.0],["2014-11-03",28.4576,28.6488,27.4744,27.7748,45600.0],["2014-11-04",27.5564,27.6929,25.9723,26.8736,54180.0],["2014-11-05",26.6278,26.6278,23.5417,24.5522,290700.0],["2014-11-06",25.0438,25.7539,24.6341,25.0711,59920.0],["2014-11-07",25.153,25.7265,24.7161,24.9072,39120.0],["2014-11-10",24.8526,25.3988,24.0606,24.1972,29220.0],["2014-11-11",24.7434,25.235,23.924,24.1698,31060.0],["2014-11-12",23.9787,24.6887,23.9787,24.2791,23520.0],["2014-11-13",24.3883,24.4976,23.0501,23.5963,55640.0],["2014-11-14",23.5144,24.5522,23.2959,24.3883,74700.0],["2014-11-17",24.3337,24.3883,23.3778,24.0333,38540.0],["2014-11-18",24.1425,24.1971,23.4871,23.7875,46620.0],["2014-11-19",23.8967,24.006,22.8589,23.3505,50400.0],["2014-11-20",23.3232,23.569,22.34,22.6405,130760.0],["2014-11-21",23.4871,23.4871,21.8484,22.2854,83380.0],["2014-11-24",22.2854,22.6131,22.0669,22.422,34760.0],["2014-11-25",22.5312,23.4598,22.3947,22.9409,49820.0],["2014-11-26",22.9409,22.9409,22.0942,22.5858,42080.0],["2014-11-28",22.9409,22.9409,21.5753,22.6951,52740.0],["2014-12-01",22.7224,22.7224,19.9094,20.3464,126460.0],["2014-12-02",21.8484,21.985,17.1237,17.6426,143880.0],["2014-12-03",18.4073,19.7728,18.4073,19.4178,112380.0],["2014-12-04",21.3842,21.3842,18.735,19.3632,93200.0],["2014-12-05",20.2917,20.2917,18.9535,19.2539,57280.0],["2014-12-08",19.1174,19.1174,17.4514,18.4073,94880.0],["2014-12-09",17.7519,18.5712,17.4788,18.2708,58140.0],["2014-12-10",18.0523,18.1069,17.0691,17.4514,70220.0],["2014-12-11",17.4241,17.5061,16.4956,16.796,98620.0],["2014-12-12",16.5229,16.5229,15.5124,15.5943,74220.0],["2014-12-15",15.0754,15.9767,14.9935,15.3758,63420.0],["2014-12-16",15.0481,15.8128,14.775,15.3212,71640.0],["2014-12-17",15.5397,17.2603,15.3212,16.9872,99760.0],["2014-12-18",17.0691,18.1615,17.0691,17.4788,69160.0],["2014-12-19",17.4241,17.943,16.6048,17.8884,47840.0],["2014-12-22",17.9157,17.9157,17.0691,17.233,26100.0],["2014-12-23",17.4788,17.4788,16.441,17.151,37400.0],["2014-12-24",17.1237,17.233,16.4956,16.8506,20180.0],["2014-12-26",16.8506,17.0691,16.4683,16.7687,20060.0],["2014-12-29",16.796,16.796,15.8401,16.6594,44160.0],["2014-12-30",16.5229,16.8233,15.9494,16.5775,55940.0],["2014-12-31",16.6048,17.9157,16.1132,17.9157,53460.0],["2015-01-02",18.0796,18.1888,16.6594,16.7141,41000.0],["2015-01-05",16.6867,16.7414,15.8674,15.9221,59060.0],["2015-01-06",16.6594,16.9325,15.9767,16.5502,53160.0],["2015-01-07",16.8506,16.9325,16.441,16.5775,45480.0],["2015-01-08",16.7414,18.1069,16.4956,17.8338,125640.0],["2015-01-09",14.6111,14.8569,13.3822,13.7099,1769900.0],["2015-01-12",13.9284,13.983,13.546,13.6553,319740.0],["2015-01-13",13.8191,13.9011,12.6994,13.1364,440960.0],["2015-01-14",12.9725,13.2729,12.5355,13.1091,234820.0],["2015-01-15",13.3549,13.3549,12.2898,12.7813,306060.0],["2015-01-16",12.6721,13.0271,12.4263,12.6721,123500.0],["2015-01-20",12.8906,12.9998,12.044,12.2624,137480.0],["2015-01-21",12.2897,12.4263,11.2793,11.5797,294940.0],["2015-01-22",11.1973,11.6343,11.1973,11.3885,298260.0],["2015-01-23",11.3612,11.3612,10.7877,11.3339,228300.0],["2015-01-26",11.3885,11.8255,11.1154,11.2793,135140.0],["2015-01-27",11.0608,11.2793,10.8696,11.0608,81520.0],["2015-01-28",11.252,11.252,10.378,10.5146,236660.0],["2015-01-29",10.5692,10.733,10.023,10.6238,180260.0],["2015-01-30",10.5419,11.2246,10.4326,10.9515,146760.0],["2015-02-02",11.0608,11.5251,10.9515,11.2793,138180.0],["2015-02-03",11.4704,12.2898,11.3066,12.0166,124320.0],["2015-02-04",12.0166,12.2351,11.4977,11.6889,94400.0],["2015-02-05",11.6889,12.2078,11.4977,12.0713,151400.0],["2015-02-06",11.8255,12.399,11.6889,12.2624,153640.0],["2015-02-09",12.1805,12.2624,11.9347,12.1805,115220.0],["2015-02-10",12.2351,12.4536,11.8801,12.1532,99800.0],["2015-02-11",12.1532,12.4809,12.0166,12.4536,102220.0],["2015-02-12",12.6994,12.754,11.4977,11.8255,138400.0],["2015-02-13",11.7708,12.2351,11.4431,12.2351,97540.0],["2015-02-17",12.2351,12.3171,11.8801,12.0713,76900.0],["2015-02-18",11.962,11.9893,11.6343,11.7982,116740.0],["2015-02-19",11.6889,12.0166,11.4977,11.9347,53780.0],["2015-02-20",12.4263,12.5629,12.0166,12.2897,78360.0],["2015-02-23",12.2078,12.3171,11.607,11.9347,70480.0],["2015-02-24",11.8801,12.0986,11.4977,12.044,67100.0],["2015-02-25",11.9893,12.7267,11.9074,12.4263,75800.0],["2015-02-26",12.4809,13.1091,12.4536,12.6721,233420.0],["2015-02-27",12.6994,12.7267,12.2624,12.6175,106120.0],["2015-03-02",11.962,12.399,11.2519,11.4431,204260.0],["2015-03-03",11.3612,11.5251,11.1973,11.3885,116820.0],["2015-03-04",11.4158,11.4158,10.733,11.2246,159560.0],["2015-03-05",11.1427,11.2246,10.7604,10.9242,77720.0],["2015-03-06",10.8423,11.0062,10.4873,10.4873,76840.0],["2015-03-09",10.4873,10.5419,9.8045,10.2415,133680.0],["2015-03-10",10.1868,10.2141,9.5314,9.8318,84700.0],["2015-03-11",9.7499,9.7772,9.3129,9.5041,83440.0],["2015-03-12",9.4768,9.8864,9.1763,9.2037,65560.0],["2015-03-13",9.231,9.3675,9.0125,9.2037,65160.0],["2015-03-16",9.2037,9.2583,8.3297,8.6848,176820.0],["2015-03-17",8.6028,8.9852,8.357,8.794,91740.0],["2015-03-18",8.7394,8.9032,8.5755,8.5755,110020.0],["2015-03-19",9.0398,9.0671,8.6301,8.9032,84420.0],["2015-03-20",9.0944,9.6679,8.9579,9.0125,145780.0],["2015-03-23",8.8759,9.8591,8.8759,9.6406,95020.0],["2015-03-24",9.4768,10.1049,9.3948,9.8318,89640.0],["2015-03-25",9.8318,9.941,9.5041,9.5314,51360.0],["2015-03-26",9.5587,9.9137,9.5041,9.7499,58820.0],["2015-03-27",9.7226,9.7499,9.6133,9.7226,56800.0],["2015-03-30",9.7226,9.8045,9.6133,9.7499,36680.0],["2015-03-31",9.6952,9.9137,9.6133,9.9137,26960.0],["2015-04-01",9.9137,10.2688,9.6406,9.6952,55240.0],["2015-04-02",9.6406,9.8045,9.6133,9.7772,61920.0],["2015-04-06",9.7772,9.9137,9.4768,9.7772,49060.0],["2015-04-07",9.7499,10.1868,9.6952,9.9957,101120.0],["2015-04-08",10.1322,10.2415,9.9684,10.0503,35820.0],["2015-04-09",10.023,10.1322,9.9137,10.0776,62340.0],["2015-04-10",10.1868,10.2415,9.9684,10.0776,42860.0],["2015-04-13",10.023,10.1868,9.6406,9.6952,45920.0],["2015-04-14",9.6952,9.7772,9.6133,9.7499,20000.0],["2015-04-15",9.7499,10.3507,9.7226,10.3234,51640.0],["2015-04-16",10.2688,10.7877,10.2688,10.5692,45040.0],["2015-04-17",10.6511,10.6511,9.7499,10.378,41620.0],["2015-04-20",10.3507,11.0881,10.3234,10.9242,45960.0],["2015-04-21",10.9515,11.2793,10.2688,10.3234,61460.0],["2015-04-22",10.378,10.5146,10.023,10.023,64900.0],["2015-04-23",10.1049,10.5692,10.1049,10.5692,50680.0],["2015-04-24",10.5692,11.0061,10.5146,10.5692,61440.0],["2015-04-27",10.5692,10.8423,10.3507,10.5146,308280.0],["2015-04-28",10.4326,10.815,10.2961,10.733,49900.0],["2015-04-29",10.6784,11.1154,10.5419,10.7604,63200.0],["2015-04-30",10.7057,10.8696,10.2688,10.7877,70240.0],["2015-05-01",10.7604,10.7604,10.2961,10.3234,31780.0],["2015-05-04",10.4326,10.6784,10.1595,10.3234,26200.0],["2015-05-05",10.2415,10.4599,9.9684,10.3234,39220.0],["2015-05-06",10.378,10.5965,10.1868,10.4326,41540.0],["2015-05-07",10.2141,10.3234,9.8591,9.9684,48640.0],["2015-05-08",10.0503,10.3507,9.8591,10.2415,28620.0],["2015-05-11",10.2415,10.4326,10.1049,10.3234,21160.0],["2015-05-12",10.2961,10.5692,10.0776,10.2961,51860.0],["2015-05-13",9.7226,9.7772,8.7394,9.3129,741060.0],["2015-05-14",9.3402,9.5587,9.1217,9.5041,221700.0],["2015-05-15",9.4494,9.6952,9.4221,9.5041,83140.0],["2015-05-18",9.4495,9.5041,9.1217,9.1763,139420.0],["2015-05-19",9.1763,9.231,8.6848,8.6848,227260.0],["2015-05-20",8.7121,8.8759,8.6848,8.6848,217800.0],["2015-05-21",8.6028,8.8213,8.3843,8.6574,113920.0],["2015-05-22",8.6574,8.9579,8.6301,8.7121,138520.0],["2015-05-26",8.4936,8.8213,8.4663,8.5482,110080.0],["2015-05-27",8.8759,8.8759,8.4936,8.6574,124920.0],["2015-05-28",8.5482,8.6301,7.9201,8.1659,456140.0],["2015-05-29",8.1932,8.4117,8.1659,8.3024,272540.0],["2015-06-01",8.8759,8.9032,8.439,8.5755,401640.0],["2015-06-02",8.6301,8.8486,8.5209,8.6301,186080.0],["2015-06-03",8.6574,8.9032,8.6574,8.8213,165400.0],["2015-06-04",8.7394,8.9306,8.4663,8.5755,94320.0],["2015-06-05",8.5755,8.6848,8.439,8.5755,153880.0],["2015-06-08",8.5755,8.7121,8.5755,8.6301,66920.0],["2015-06-09",8.6574,8.7121,8.4663,8.5755,57920.0],["2015-06-10",8.6574,8.6848,8.1112,8.1932,357960.0],["2015-06-11",8.1932,8.2751,7.9474,8.2205,195700.0],["2015-06-12",8.1932,8.4936,8.1112,8.4936,83380.0],["2015-06-15",8.4663,8.4663,7.9474,8.002,206100.0],["2015-06-16",8.0566,8.357,7.7562,8.2205,196600.0],["2015-06-17",8.3024,8.794,8.3024,8.4936,194440.0],["2015-06-18",8.6301,8.7121,8.4936,8.6574,226780.0],["2015-06-19",8.6028,9.0398,8.6028,8.794,188680.0],["2015-06-22",8.7667,8.9306,8.6574,8.7121,89700.0],["2015-06-23",8.794,9.231,8.7121,9.1217,319980.0],["2015-06-24",9.149,9.1763,8.5482,8.6574,237800.0],["2015-06-25",8.6028,8.7667,8.3297,8.6574,155780.0],["2015-06-26",8.6848,8.7394,8.4663,8.6301,79900.0],["2015-06-29",8.5482,8.5482,8.0566,8.1385,188000.0],["2015-06-30",8.0566,8.2205,7.9747,8.0293,209260.0],["2015-07-01",8.1932,8.5482,7.5104,7.7289,170760.0],["2015-07-02",7.7835,7.9747,7.5104,7.9474,123300.0],["2015-07-06",7.8654,8.2478,7.6743,8.1932,108980.0],["2015-07-07",8.1932,8.3297,7.565,8.0293,114380.0],["2015-07-08",7.9474,8.1112,7.2919,7.5104,194040.0],["2015-07-09",7.6196,7.7835,7.1281,7.1554,135840.0],["2015-07-10",7.1827,7.4831,6.9915,7.0188,124040.0],["2015-07-13",7.1554,7.4285,7.1554,7.3192,154960.0],["2015-07-14",7.3192,7.7016,7.2919,7.5923,107820.0],["2015-07-15",7.5923,7.9747,7.5923,7.9474,173580.0],["2015-07-16",7.9201,8.794,7.9201,8.1385,212800.0],["2015-07-17",8.4117,9.3402,8.2478,8.9852,317240.0],["2015-07-20",9.231,9.231,8.5209,8.5482,99220.0],["2015-07-21",8.6574,9.0671,8.5755,8.6848,137380.0],["2015-07-22",8.6301,9.2037,8.6028,8.6574,61660.0],["2015-07-23",8.6574,8.8759,8.3297,8.3843,77860.0],["2015-07-24",8.4936,8.5209,8.1932,8.2205,61000.0],["2015-07-27",8.3024,8.4117,7.9747,7.9747,72920.0],["2015-07-28",8.1385,8.5482,8.0566,8.2478,112640.0],["2015-07-29",8.3297,8.6028,8.2751,8.4663,65100.0],["2015-07-30",8.357,8.5209,7.9201,7.9474,52880.0],["2015-07-31",8.0566,8.3297,8.002,8.2478,62600.0],["2015-08-03",8.2751,8.5482,8.1932,8.439,87720.0],["2015-08-04",8.4936,8.7394,8.3297,8.5482,111760.0],["2015-08-05",8.6028,8.7667,8.2478,8.357,157540.0],["2015-08-06",8.3024,8.357,8.0566,8.2205,83840.0],["2015-08-07",8.1385,8.357,8.0839,8.2205,93520.0],["2015-08-10",8.1659,8.3297,8.0839,8.1932,89220.0],["2015-08-11",8.0839,8.2751,7.5104,7.7016,137640.0],["2015-08-12",7.565,7.647,7.1281,7.4012,84980.0],["2015-08-13",7.2646,7.2646,6.9642,7.0188,166440.0],["2015-08-14",7.2919,7.2919,6.8823,6.9642,81200.0],["2015-08-17",6.8823,6.9915,6.8276,6.9369,40820.0],["2015-08-18",7.1007,7.1007,6.7184,6.8276,79040.0],["2015-08-19",6.8276,6.855,6.3907,6.6638,103960.0],["2015-08-20",6.5818,6.6638,6.2814,6.3907,96840.0],["2015-08-21",6.3087,6.4726,6.0356,6.1449,121740.0],["2015-08-24",5.9537,6.0083,5.4621,5.8718,170960.0],["2015-08-25",5.8718,6.0356,5.8171,5.8991,133120.0],["2015-08-26",5.8991,5.8991,5.544,5.7079,78040.0],["2015-08-27",5.8171,6.1722,5.7898,6.1176,79340.0],["2015-08-28",5.981,6.4999,5.981,6.3634,63280.0],["2015-08-31",6.5545,6.8003,6.1995,6.6911,129560.0],["2015-09-01",6.6365,6.9096,6.5545,6.8003,22440.0],["2015-09-02",6.8823,6.8823,6.6638,6.8003,7100.0],["2015-09-03",6.6911,6.8276,6.5818,6.7184,40560.0],["2015-09-04",6.6911,7.0461,6.4726,6.6911,81380.0],["2015-09-08",6.7457,6.8003,6.5818,6.7184,20560.0],["2015-09-09",6.6911,6.8003,6.5545,6.5818,57320.0],["2015-09-10",6.6911,6.7184,6.3634,6.4453,49700.0],["2015-09-11",6.3907,6.4999,6.0083,6.1722,50240.0],["2015-09-14",6.0903,6.2541,5.8171,5.8991,41940.0],["2015-09-15",5.8445,6.0903,5.8445,5.8991,34860.0],["2015-09-16",5.8991,6.5545,5.8991,6.4999,70640.0],["2015-09-17",6.418,6.9369,6.418,6.8003,50960.0],["2015-09-18",6.7184,6.8823,6.4999,6.4999,51640.0],["2015-09-21",6.4999,6.8003,6.1449,6.6092,19800.0],["2015-09-22",6.4726,6.5545,6.0903,6.1449,30040.0],["2015-09-23",6.1449,6.1722,5.8991,6.0356,16560.0],["2015-09-24",5.981,6.1449,5.5987,6.0903,26960.0],["2015-09-25",6.1995,6.6365,6.0903,6.6365,36260.0],["2015-09-28",6.773,6.773,5.9537,6.0356,70920.0],["2015-09-29",6.1449,6.1722,5.6806,5.7079,78940.0],["2015-09-30",5.6806,5.7079,5.4621,5.5987,153540.0],["2015-10-01",5.5987,5.7079,5.4348,5.4621,79960.0],["2015-10-02",5.4348,5.6806,5.2436,5.5987,89760.0],["2015-10-05",5.6533,5.8991,5.626,5.8718,82680.0],["2015-10-06",5.9264,6.0903,5.8718,6.0629,86180.0],["2015-10-07",6.0356,6.5545,6.0083,6.2814,69080.0],["2015-10-08",6.2541,6.2814,6.0629,6.1995,69060.0],["2015-10-09",6.2541,6.4453,6.1449,6.2814,126500.0],["2015-10-12",6.2814,6.4999,6.2541,6.2541,87220.0],["2015-10-13",6.2814,6.5272,6.2541,6.3087,87580.0],["2015-10-14",6.3087,6.3907,6.2541,6.2814,79060.0],["2015-10-15",6.3634,6.3634,6.1995,6.2814,60520.0],["2015-10-16",6.2814,6.3634,6.1995,6.2814,85000.0],["2015-10-19",6.2268,6.2814,6.1449,6.1722,55700.0],["2015-10-20",6.1449,6.2268,6.1176,6.1449,48980.0],["2015-10-21",6.3907,6.3907,5.9264,6.0903,94120.0],["2015-10-22",6.0903,6.0903,5.6806,5.7352,83240.0],["2015-10-23",5.7079,5.7898,5.4348,5.626,103360.0],["2015-10-26",5.6806,5.6806,5.2436,5.3529,133880.0],["2015-10-27",5.3529,5.3529,4.5882,4.9978,182020.0],["2015-10-28",4.9159,5.1617,4.397,4.4789,120620.0],["2015-10-29",4.397,4.7247,4.3151,4.3151,99300.0],["2015-10-30",4.6155,4.6155,4.2058,4.3151,93200.0],["2015-11-02",4.4516,4.5062,4.3697,4.4516,129700.0],["2015-11-03",4.4243,4.6155,4.0693,4.0693,189400.0],["2015-11-04",4.1785,4.3424,3.96,4.0147,106200.0],["2015-11-05",3.9873,4.2604,3.8781,4.2058,116700.0],["2015-11-06",4.0966,4.1512,3.9327,4.1512,57980.0],["2015-11-09",4.1785,4.1785,3.96,3.9873,25240.0],["2015-11-10",3.8781,3.96,3.6323,3.7142,126040.0],["2015-11-11",3.6323,3.7415,3.3046,3.4138,121460.0],["2015-11-12",3.4138,3.4958,3.3046,3.3592,72060.0],["2015-11-13",3.3046,3.3592,3.1953,3.25,68500.0],["2015-11-16",3.25,3.9873,3.25,3.3592,98960.0],["2015-11-17",3.4138,3.4138,3.25,3.3319,111300.0],["2015-11-18",2.9222,2.9495,2.4579,2.6218,260180.0],["2015-11-19",2.4853,2.813,2.4853,2.7311,265600.0],["2015-11-20",2.7584,2.8676,2.6218,2.6218,109780.0],["2015-11-23",2.6218,2.7311,2.5945,2.6218,71920.0],["2015-11-24",2.5672,2.6764,2.5126,2.5672,48180.0],["2015-11-25",2.4853,2.7037,2.4853,2.5672,25920.0],["2015-11-27",2.5945,2.7037,2.4579,2.4579,69940.0],["2015-11-30",2.4579,2.6764,2.4579,2.6218,44240.0],["2015-12-01",2.5399,2.6764,2.4306,2.5399,56600.0],["2015-12-02",2.5399,2.5945,2.3487,2.3487,109860.0],["2015-12-03",2.4853,2.4853,2.1302,2.1575,105060.0],["2015-12-04",2.1029,2.1848,1.7206,1.939,200900.0],["2015-12-07",2.0483,2.0756,1.8298,1.8298,102940.0],["2015-12-08",1.9117,2.021,1.7752,1.9117,70580.0],["2015-12-09",2.1302,2.1575,1.9117,1.939,82020.0],["2015-12-10",1.939,2.0483,1.9117,2.0483,29860.0],["2015-12-11",2.0483,2.0756,1.8025,1.939,38800.0],["2015-12-14",1.9117,1.9937,1.8298,1.9117,103120.0],["2015-12-15",1.8298,2.0483,1.8025,1.939,81380.0],["2015-12-16",1.939,2.021,1.8298,1.8571,49700.0],["2015-12-17",1.8571,1.9664,1.8571,1.939,68020.0],["2015-12-18",1.939,2.021,1.8571,1.9117,58460.0],["2015-12-21",1.8571,1.9664,1.7752,1.8571,84880.0],["2015-12-22",1.9117,1.939,1.8298,1.8571,91580.0],["2015-12-23",1.8571,1.8844,1.6933,1.7206,211620.0],["2015-12-24",1.7479,1.8298,1.6386,1.7479,79220.0],["2015-12-28",1.7752,1.8025,1.6386,1.6933,242660.0],["2015-12-29",1.7479,1.7752,1.584,1.6113,107620.0],["2015-12-30",1.6386,1.6659,1.4748,1.5294,86820.0],["2015-12-31",1.5021,1.7752,1.5021,1.6659,107120.0],["2016-01-04",1.6659,1.7479,1.5567,1.6933,25100.0],["2016-01-05",1.8298,1.8298,1.5567,1.5567,81500.0],["2016-01-06",1.5294,1.5294,1.147,1.147,273460.0],["2016-01-07",0.9832,1.1744,0.9559,1.0378,390660.0],["2016-01-08",1.0651,1.2017,1.0378,1.2017,139620.0],["2016-01-11",1.2563,1.2563,0.9559,0.9832,124360.0],["2016-01-12",1.0378,1.1197,0.9559,1.0105,70000.0],["2016-01-13",1.0924,1.147,0.8466,1.0378,90220.0],["2016-01-14",1.0924,1.229,0.9286,1.229,89980.0],["2016-01-15",1.2017,1.229,1.0378,1.1744,53580.0],["2016-01-19",1.1197,1.229,1.0378,1.0651,36240.0],["2016-01-20",1.0651,1.1744,1.0378,1.0924,68020.0],["2016-01-21",1.0651,1.229,1.0651,1.1197,52200.0],["2016-01-22",1.2017,1.229,1.1197,1.2017,57560.0],["2016-01-25",1.2836,1.2836,1.1197,1.1197,37520.0],["2016-01-26",1.1197,1.1744,1.1197,1.147,6840.0],["2016-01-27",1.147,1.1744,1.0924,1.0924,32380.0],["2016-01-28",1.147,1.2017,1.0651,1.0651,80360.0],["2016-01-29",1.0924,1.1744,1.0651,1.147,58220.0],["2016-02-01",1.2017,1.2017,1.0924,1.0924,20020.0],["2016-02-02",1.147,1.2017,1.1197,1.1744,40180.0],["2016-02-03",1.1197,1.2563,1.1197,1.1744,46460.0],["2016-02-04",1.1744,1.3109,1.147,1.1744,37040.0],["2016-02-05",1.2563,1.2563,1.147,1.147,33120.0],["2016-02-08",1.1197,1.1744,1.0924,1.147,33920.0],["2016-02-09",1.147,1.1744,1.0924,1.0924,64520.0],["2016-02-10",1.0924,1.147,1.0924,1.1197,19460.0],["2016-02-11",1.1197,1.1197,1.0924,1.0924,63480.0],["2016-02-12",1.0924,1.147,1.0924,1.0924,42640.0],["2016-02-16",1.0924,1.1744,1.0651,1.0924,85260.0],["2016-02-17",1.1197,1.3655,1.0924,1.3382,266640.0],["2016-02-18",1.2836,1.2836,1.1744,1.1744,76020.0],["2016-02-19",1.147,1.2836,1.147,1.229,14540.0],["2016-02-22",1.147,1.4748,1.147,1.4475,40240.0],["2016-02-23",1.5021,1.584,1.4201,1.584,33240.0],["2016-02-24",1.5567,1.6386,1.4475,1.5567,51060.0],["2016-02-25",1.6386,1.7206,1.4201,1.6659,35520.0],["2016-02-26",1.7206,1.7206,1.584,1.6386,86940.0],["2016-02-29",1.6386,1.6933,1.584,1.6933,70500.0],["2016-03-01",1.6933,1.7752,1.5294,1.7479,108440.0],["2016-03-02",1.7479,1.7479,1.6386,1.6659,80320.0],["2016-03-03",1.6933,2.1575,1.6659,2.1302,137960.0],["2016-03-04",2.2122,2.5126,2.1848,2.5126,352500.0],["2016-03-07",2.5126,2.6764,2.4033,2.6491,188600.0],["2016-03-08",2.7311,2.7857,2.3487,2.4033,172080.0],["2016-03-09",2.4033,2.5672,2.2122,2.3214,86280.0],["2016-03-10",2.3214,2.458,2.1302,2.1848,95320.0],["2016-03-11",2.1575,2.1848,2.0483,2.1029,169400.0],["2016-03-14",2.1575,2.4033,2.0483,2.1575,54400.0],["2016-03-15",2.1848,2.1848,1.9664,1.9937,68100.0],["2016-03-16",1.9937,2.1575,1.9664,1.9937,22120.0],["2016-03-17",2.021,2.1575,1.9937,2.1302,31440.0],["2016-03-18",2.1029,2.1302,1.9664,1.9664,50980.0],["2016-03-21",2.1029,2.1029,1.9664,1.9664,26620.0],["2016-03-22",2.0483,2.0483,1.8025,1.9117,68760.0],["2016-03-23",1.8298,1.9664,1.6933,1.7479,30620.0],["2016-03-24",1.6933,1.8571,1.6659,1.7752,22920.0],["2016-03-28",1.8571,1.8571,1.6933,1.7752,22740.0],["2016-03-29",1.7752,1.9117,1.6933,1.9117,79820.0],["2016-03-30",1.9117,1.9117,1.8298,1.8844,23660.0],["2016-03-31",1.9117,2.0483,1.7752,2.0483,47200.0],["2016-04-01",2.0483,2.0756,2.021,2.0756,43000.0],["2016-04-04",2.0756,2.0756,2.021,2.0483,27900.0],["2016-04-05",2.021,2.0756,2.021,2.021,30200.0],["2016-04-06",2.0756,2.1302,2.0483,2.0756,22460.0],["2016-04-07",2.1029,2.1848,2.1029,2.1575,63920.0],["2016-04-08",2.2122,2.6491,2.1575,2.4853,80640.0],["2016-04-11",2.7037,2.7037,2.5126,2.6764,80520.0],["2016-04-12",2.6764,2.8676,2.6491,2.7857,116540.0],["2016-04-13",2.8949,2.8949,2.7311,2.813,159500.0],["2016-04-14",2.813,2.813,2.4853,2.5399,104640.0],["2016-04-15",2.6218,2.7584,2.5399,2.6764,149640.0],["2016-04-18",2.7857,2.7857,2.5945,2.6491,126900.0],["2016-04-19",2.7037,2.7311,2.5672,2.7037,115400.0],["2016-04-20",2.7037,2.7857,2.7037,2.7857,445560.0],["2016-04-21",2.9769,2.9769,2.6491,2.7311,278340.0],["2016-04-22",2.7037,2.813,2.5945,2.7311,218620.0],["2016-04-25",2.8403,2.8403,2.5945,2.6764,57440.0],["2016-04-26",2.6764,2.7857,2.6218,2.6764,52360.0],["2016-04-27",2.7584,2.7584,2.5672,2.6218,114180.0],["2016-04-28",2.6218,3.3319,2.5945,2.813,332500.0],["2016-04-29",2.8949,3.1407,2.7037,2.8949,206600.0],["2016-05-02",2.9222,2.9768,2.6764,2.6764,71040.0],["2016-05-03",2.7037,2.7311,2.2941,2.4306,199520.0],["2016-05-04",2.4033,2.4306,2.1848,2.2668,56760.0],["2016-05-05",2.2941,2.3214,2.1302,2.1575,95220.0],["2016-05-06",2.1575,2.4033,2.0756,2.2668,85740.0],["2016-05-09",2.1848,2.3487,1.9664,2.0483,136120.0],["2016-05-10",2.021,2.1848,2.021,2.1575,52960.0],["2016-05-11",2.1575,2.1575,2.021,2.1029,26320.0],["2016-05-12",2.1575,2.1848,1.8298,1.939,126400.0],["2016-05-13",1.8571,2.1575,1.8571,2.021,59900.0],["2016-05-16",2.0756,2.2122,1.9937,1.9937,57480.0],["2016-05-17",2.0483,2.2668,2.0483,2.1302,49880.0],["2016-05-18",2.1848,2.2941,2.021,2.0756,36240.0],["2016-05-19",2.021,2.2122,1.939,2.1848,77400.0],["2016-05-20",2.1302,2.2941,2.0483,2.0756,17660.0],["2016-05-23",2.0756,2.3214,2.021,2.1848,49900.0],["2016-05-24",2.2941,2.3487,2.1029,2.1302,22420.0],["2016-05-25",2.0483,2.1848,2.021,2.1575,47180.0],["2016-05-26",2.1848,2.2395,2.0483,2.0483,22920.0],["2016-05-27",2.0483,2.1848,2.0483,2.0756,25080.0],["2016-05-31",2.1302,2.3487,2.0756,2.2122,65920.0],["2016-06-01",2.1848,2.1848,2.0756,2.1029,30380.0],["2016-06-02",2.0756,2.1575,2.0483,2.1029,32780.0],["2016-06-03",2.0483,2.2122,2.0483,2.0756,44580.0],["2016-06-06",2.0483,2.376,2.0483,2.2122,68080.0],["2016-06-07",2.2395,2.2395,2.1302,2.1575,36620.0],["2016-06-08",2.1029,2.2668,2.1029,2.2122,51100.0],["2016-06-09",2.1848,2.1848,2.1575,2.1848,14520.0],["2016-06-10",2.1302,2.1848,1.9664,1.9664,24120.0],["2016-06-13",2.021,2.0756,1.9117,1.9117,42380.0],["2016-06-14",1.9117,2.0756,1.7752,1.8298,106360.0],["2016-06-15",1.8571,1.9937,1.8025,1.939,65820.0],["2016-06-16",1.9937,2.021,1.8298,1.8298,36720.0],["2016-06-17",1.8298,1.9117,1.7752,1.8844,64780.0],["2016-06-20",1.8407,2.0374,1.5349,1.9063,82100.0],["2016-06-21",1.8844,1.8844,1.808,1.808,66900.0],["2016-06-22",1.808,1.95,1.726,1.737,300700.0],["2016-06-23",1.7806,1.7861,1.7096,1.7424,69900.0],["2016-06-24",1.655,1.6769,1.584,1.6113,143500.0],["2016-06-27",1.5786,1.5949,1.4256,1.4529,110800.0],["2016-06-28",1.4912,1.5731,1.4912,1.5676,49400.0],["2016-06-29",1.5895,1.6769,1.584,1.6496,80500.0],["2016-06-30",1.6386,1.6933,1.6113,1.6168,72300.0],["2016-07-01",1.6386,1.726,1.5949,1.6004,368000.0],["2016-07-05",1.5949,1.6769,1.5949,1.6441,79500.0],["2016-07-06",1.6168,1.808,1.6168,1.7861,66900.0],["2016-07-07",1.7752,1.8025,1.737,1.7479,31100.0],["2016-07-08",1.7752,1.9827,1.6987,1.9554,133400.0],["2016-07-11",1.9937,2.0101,1.7916,1.8735,56100.0],["2016-07-12",1.9117,2.1138,1.9117,2.0264,100900.0],["2016-07-13",2.0374,2.1193,2.0155,2.0647,57400.0],["2016-07-14",2.1138,2.1411,2.0264,2.0538,42200.0],["2016-07-15",2.0483,2.0483,1.9773,1.9937,56900.0],["2016-07-18",1.9937,2.1193,1.9827,2.1084,67500.0],["2016-07-19",2.2504,2.3159,2.1958,2.2176,189200.0],["2016-07-20",2.2122,2.2613,2.1794,2.234,104100.0],["2016-07-21",2.2559,2.4962,2.2559,2.4306,249300.0],["2016-07-22",2.458,2.5235,2.2504,2.2777,134300.0],["2016-07-25",2.2941,2.2995,2.1248,2.1466,108200.0],["2016-07-26",2.1302,2.1575,2.0975,2.1138,66800.0],["2016-07-27",2.1029,2.1848,2.0975,2.1357,37400.0],["2016-07-28",2.1357,2.1848,2.1084,2.1848,22400.0],["2016-07-29",2.1739,2.4525,2.1521,2.4306,110600.0],["2016-08-01",2.3542,2.376,2.2504,2.2995,65000.0],["2016-08-02",2.2777,2.2777,2.1848,2.2176,30300.0],["2016-08-03",2.2449,2.2995,2.1848,2.2832,17700.0],["2016-08-04",2.2613,2.2668,2.2122,2.2449,18400.0],["2016-08-05",2.2559,2.4252,2.2395,2.4033,55600.0],["2016-08-08",2.4033,2.458,2.3979,2.4143,159300.0],["2016-08-09",2.4306,2.4525,2.2722,2.2777,93900.0],["2016-08-10",2.2777,2.376,2.1575,2.1794,104700.0],["2016-08-11",2.1848,2.3378,2.1685,2.1848,49500.0],["2016-08-12",2.1903,2.234,2.163,2.1903,75800.0],["2016-08-15",2.1848,2.1848,2.1575,2.1848,86400.0],["2016-08-16",2.1848,2.4143,2.1848,2.2777,124400.0],["2016-08-17",2.2832,2.3596,2.234,2.2613,31400.0],["2016-08-18",2.2395,2.3432,2.2395,2.2941,37100.0],["2016-08-19",2.2449,2.3706,2.2449,2.2941,60500.0],["2016-08-22",2.2559,2.3323,2.234,2.2395,64400.0],["2016-08-23",2.2613,2.2886,2.2176,2.2559,16100.0],["2016-08-24",2.2285,2.2559,2.2231,2.2395,45500.0],["2016-08-25",2.2395,2.2832,2.1848,2.2559,42800.0],["2016-08-26",2.2559,2.4306,2.2449,2.3323,165700.0],["2016-08-29",2.3269,2.3869,2.3105,2.3487,95100.0],["2016-08-30",2.3378,2.3651,2.2285,2.2941,63800.0],["2016-08-31",2.2504,2.3159,2.2449,2.2886,134000.0],["2016-09-01",2.2886,2.2886,2.2176,2.2395,45400.0],["2016-09-02",2.2449,2.2722,2.2012,2.2449,54000.0],["2016-09-06",2.3159,2.3979,2.2613,2.3651,132600.0],["2016-09-07",2.3924,2.5617,2.3924,2.5235,247700.0],["2016-09-08",2.5945,3.026,2.5945,3.026,428700.0],["2016-09-09",2.9659,3.0096,2.8184,2.8949,189700.0],["2016-09-12",2.8403,2.8676,2.6764,2.6983,160400.0],["2016-09-13",2.6437,2.6819,2.5235,2.5508,86500.0],["2016-09-14",2.4798,2.5836,2.4743,2.5508,85700.0],["2016-09-15",2.5016,2.5016,2.3487,2.3979,881600.0],["2016-09-16",2.5071,2.6437,2.4252,2.4306,503700.0],["2016-09-19",2.4853,2.6983,2.4853,2.6491,400700.0],["2016-09-20",2.6218,2.8567,2.6218,2.6546,222300.0],["2016-09-21",2.7092,2.8184,2.6983,2.7201,166700.0],["2016-09-22",2.7857,2.7911,2.7256,2.7474,252700.0],["2016-09-23",2.7037,2.8403,2.6928,2.7693,228100.0],["2016-09-26",2.7311,2.7365,2.5672,2.6382,219600.0],["2016-09-27",2.7365,2.9769,2.5235,2.529,305100.0],["2016-09-28",2.5508,2.6109,2.4143,2.6109,224200.0],["2016-09-29",2.6273,2.6546,2.4798,2.4798,146200.0],["2016-09-30",2.5071,2.5399,2.4306,2.4798,124600.0],["2016-10-03",2.4907,2.5836,2.4306,2.5235,86000.0],["2016-10-04",2.5399,2.5727,2.4798,2.5016,167900.0],["2016-10-05",2.529,2.7584,2.518,2.6546,282200.0],["2016-10-06",2.66,2.7474,2.6382,2.7256,253900.0],["2016-10-07",2.7256,2.7584,2.589,2.6054,117100.0],["2016-10-10",2.7365,2.7529,2.4634,2.4853,400600.0],["2016-10-11",2.5016,2.5563,2.4853,2.5453,135400.0],["2016-10-12",2.5399,2.6437,2.5071,2.5727,91500.0],["2016-10-13",2.5727,2.5836,2.5071,2.5727,140800.0],["2016-10-14",2.5945,2.6655,2.5235,2.5781,119300.0],["2016-10-17",2.5672,2.5727,2.4579,2.4907,94100.0],["2016-10-18",2.5727,2.589,2.5016,2.5563,118100.0],["2016-10-19",2.5836,2.6437,2.5563,2.6327,118300.0],["2016-10-20",2.5945,2.6327,2.5016,2.5399,251400.0],["2016-10-21",2.518,2.589,2.5126,2.5235,29500.0],["2016-10-24",2.5235,2.5235,2.458,2.4853,207300.0],["2016-10-25",2.4579,2.5235,2.4361,2.4743,150100.0],["2016-10-26",2.4689,2.5344,2.4306,2.4416,90000.0],["2016-10-27",2.4634,2.4634,2.4143,2.4306,40200.0],["2016-10-28",2.4143,2.5016,2.4143,2.4634,64400.0],["2016-10-31",2.4525,2.518,2.4306,2.4907,63700.0],["2016-11-01",2.518,2.529,2.3815,2.3815,132300.0],["2016-11-02",2.3815,2.3924,2.2613,2.2832,92000.0],["2016-11-03",2.2941,2.3214,2.2067,2.2395,160700.0],["2016-11-04",2.2176,2.3323,2.2122,2.2285,75400.0],["2016-11-07",2.2941,2.3487,2.2395,2.3378,113200.0],["2016-11-08",2.3487,2.4525,2.2995,2.4306,71300.0],["2016-11-09",2.4306,2.589,2.3651,2.5399,100600.0],["2016-11-10",2.5453,2.8294,2.5399,2.813,459800.0],["2016-11-11",2.9769,2.9769,2.671,2.8567,430700.0],["2016-11-14",2.9058,2.9441,2.7529,2.8075,1837500.0],["2016-11-15",2.9495,3.0588,2.8512,2.8949,1358200.0],["2016-11-16",3.1462,3.239,2.9004,3.0697,3031900.0],["2016-11-17",3.2226,3.2226,2.7966,2.9277,854400.0],["2016-11-18",2.9769,3.0752,2.813,2.9495,361900.0],["2016-11-21",3.0042,3.0096,2.8949,2.955,400500.0],["2016-11-22",2.9987,3.1407,2.8676,2.9769,1206300.0],["2016-11-23",2.9386,2.9495,2.8184,2.8949,553800.0],["2016-11-25",2.8731,2.9277,2.7748,2.7911,153500.0],["2016-11-28",2.7802,3.0861,2.7802,2.9495,353600.0],["2016-11-29",2.9168,3.026,2.884,2.9386,224700.0],["2016-11-30",2.9714,3.0479,2.7966,2.8239,287500.0],["2016-12-01",2.8403,3.0042,2.6764,2.7201,530000.0],["2016-12-02",2.7037,2.8621,2.671,2.7857,277900.0],["2016-12-05",2.8403,2.9386,2.8184,2.9004,355700.0],["2016-12-06",2.9222,3.026,2.8621,3.0042,278800.0],["2016-12-07",2.9878,3.026,2.9495,2.9659,279000.0],["2016-12-08",2.9605,2.9659,2.8239,2.955,370200.0],["2016-12-09",2.9441,3.0588,2.9168,3.0151,369100.0],["2016-12-12",3.0042,3.0642,2.8567,2.9878,278500.0],["2016-12-13",2.9605,3.0533,2.9004,2.9277,265400.0],["2016-12-14",2.8676,2.9987,2.8676,2.9168,413000.0],["2016-12-15",2.9332,3.3319,2.9058,3.1243,1085800.0],["2016-12-16",3.1735,3.2063,2.8621,2.9058,449700.0],["2016-12-19",2.9058,2.955,2.7474,2.7584,359500.0],["2016-12-20",2.7638,2.7802,2.529,2.6273,635300.0],["2016-12-21",2.6327,2.6655,2.5617,2.6109,386800.0],["2016-12-22",2.6327,2.7529,2.5945,2.6874,129800.0],["2016-12-23",2.6491,2.9113,2.6491,2.8021,247800.0],["2016-12-27",2.7911,2.9058,2.7638,2.8512,129700.0],["2016-12-28",2.8348,2.9058,2.7857,2.8895,222600.0],["2016-12-29",2.8785,2.9113,2.742,2.7802,109400.0],["2016-12-30",2.7748,2.813,2.742,2.7911,69300.0],["2017-01-03",2.8621,3.1134,2.8458,3.1025,484300.0],["2017-01-04",3.1571,3.2226,3.1025,3.2117,295300.0],["2017-01-05",3.1953,3.7361,3.1899,3.381,1084500.0],["2017-01-06",3.3592,3.3701,3.1516,3.3373,245600.0],["2017-01-09",3.2937,3.3373,3.1626,3.31,242700.0],["2017-01-10",3.3046,3.5285,3.2663,3.4138,370800.0],["2017-01-11",3.3592,3.7306,3.3264,3.6924,366100.0],["2017-01-12",3.7197,3.8235,3.5668,3.6651,229200.0],["2017-01-13",3.676,4.0693,3.676,3.9546,363300.0],["2017-01-17",3.9382,4.0747,3.8289,4.0037,501100.0],["2017-01-18",3.9928,4.8613,3.9928,4.6373,1699300.0],["2017-01-19",4.6209,4.6701,4.3915,4.5226,1035800.0],["2017-01-20",4.5609,5.189,4.5609,4.9487,1506600.0],["2017-01-23",4.5882,5.1508,4.539,5.0361,1140700.0],["2017-01-24",4.9978,5.0361,4.7302,4.9159,761800.0],["2017-01-25",4.9487,4.9814,4.6319,4.7848,742400.0],["2017-01-26",4.7575,4.9814,4.7411,4.9377,663700.0],["2017-01-27",4.9596,5.1071,4.8995,4.9104,507000.0],["2017-01-30",4.8613,4.8613,4.5172,4.6483,436300.0],["2017-01-31",4.5609,4.8012,4.4298,4.7466,503300.0],["2017-02-01",4.752,4.8504,4.7356,4.834,312200.0],["2017-02-02",4.7957,4.8121,4.5991,4.6701,381900.0],["2017-02-03",4.7247,4.9869,4.7138,4.976,383100.0],["2017-02-06",4.9541,5.0525,4.6974,4.905,645300.0],["2017-02-07",4.9432,5.0961,4.7739,4.8012,342200.0],["2017-02-08",4.8285,4.8285,4.5663,4.6756,554500.0],["2017-02-09",4.4899,4.763,4.2604,4.6264,655600.0],["2017-02-10",4.61,4.763,4.5663,4.6592,271700.0],["2017-02-13",4.6592,4.752,4.6155,4.6701,239500.0],["2017-02-14",4.6373,4.8504,4.6373,4.823,216000.0],["2017-02-15",4.7793,4.905,4.6483,4.6865,255100.0],["2017-02-16",4.7029,4.7466,4.4243,4.4407,299600.0],["2017-02-17",4.4735,4.6865,4.4516,4.5117,208700.0],["2017-02-21",4.8831,5.3638,4.834,5.0798,1511200.0],["2017-02-22",5.1235,5.3529,5.0907,5.2382,1149800.0],["2017-02-23",5.3529,5.3529,5.0798,5.0961,893800.0],["2017-02-24",5.0961,5.2709,5.0798,5.1945,504400.0],["2017-02-27",5.1289,5.1617,4.752,5.0251,532900.0],["2017-02-28",4.9814,5.2436,4.9705,5.118,284700.0],["2017-03-01",5.1999,5.4348,5.1617,5.4293,948500.0],["2017-03-02",5.4348,6.0848,5.3583,5.6424,1047700.0],["2017-03-03",5.6424,5.9482,5.5714,5.8499,508200.0],["2017-03-06",5.9537,6.0247,5.5277,5.5932,658200.0],["2017-03-07",5.6642,5.7024,5.2819,5.3474,398800.0],["2017-03-08",5.3638,5.4348,4.9814,5.1289,649100.0],["2017-03-09",5.1016,5.1398,4.8176,4.9159,458400.0],["2017-03-10",4.9268,5.4239,4.9268,5.3583,591200.0],["2017-03-13",5.2982,5.484,5.1672,5.3966,667800.0],["2017-03-14",5.331,5.5058,5.0688,5.3856,323500.0],["2017-03-15",5.4566,5.5714,5.3092,5.5167,287700.0],["2017-03-16",5.5386,6.205,5.5386,6.052,934000.0],["2017-03-17",6.0629,6.3033,5.91,6.2978,592200.0],["2017-03-20",6.2814,6.336,6.0192,6.2159,456500.0],["2017-03-21",6.2814,6.2814,5.3365,5.3419,944700.0],["2017-03-22",5.2764,5.473,5.0852,5.1562,426500.0],["2017-03-23",5.1562,5.402,5.1125,5.3802,501300.0],["2017-03-24",5.4239,5.6806,5.4239,5.5003,446300.0],["2017-03-27",5.3966,5.5604,5.1398,5.5277,381800.0],["2017-03-28",6.0903,6.6911,5.981,6.3961,1771500.0],["2017-03-29",6.4508,6.6092,6.2814,6.3743,726500.0],["2017-03-30",6.4016,6.5982,6.336,6.5545,633700.0],["2017-03-31",6.5545,6.5982,6.347,6.489,319600.0],["2017-04-03",6.4999,6.4999,6.1667,6.3251,406800.0],["2017-04-04",6.2705,6.4289,6.1558,6.4016,269900.0],["2017-04-05",6.4289,6.5545,6.0848,6.1558,332000.0],["2017-04-06",6.3197,6.9205,6.3197,6.6255,1002300.0],["2017-04-07",6.926,7.0352,6.5928,6.9423,1020800.0],["2017-04-10",7.0352,7.3192,6.9096,7.0844,722700.0],["2017-04-11",7.2373,7.3192,6.7348,6.9587,671900.0],["2017-04-12",6.8986,6.997,6.4835,6.6365,969600.0],["2017-04-13",6.5764,6.8276,6.4617,6.5545,589800.0],["2017-04-17",6.5982,6.6747,6.3087,6.3907,499300.0],["2017-04-18",6.2814,6.2814,5.7625,5.8663,875500.0],["2017-04-19",5.8663,6.0029,5.4239,5.4293,987100.0],["2017-04-20",5.6697,5.6697,5.1398,5.2436,1143500.0],["2017-04-21",5.2873,5.484,5.118,5.1289,758900.0],["2017-04-24",5.2709,5.4512,5.0634,5.3529,744400.0],["2017-04-25",5.3146,5.4621,5.1235,5.1453,1276600.0],["2017-04-26",5.1617,5.6697,5.0634,5.4457,900500.0],["2017-04-27",5.5659,5.626,5.4621,5.4676,835500.0],["2017-04-28",5.4621,5.5003,5.1562,5.1672,667900.0],["2017-05-01",5.1726,5.3966,5.1344,5.2819,305200.0],["2017-05-02",5.2054,5.2928,4.9214,5.2218,792800.0],["2017-05-03",5.2054,5.2218,4.6974,4.834,943000.0],["2017-05-04",4.8067,4.834,4.3752,4.4298,911200.0],["2017-05-05",4.5336,4.7247,4.4516,4.61,798900.0],["2017-05-08",4.6701,4.8504,4.4953,4.6264,585800.0],["2017-05-09",4.6592,4.7848,4.5554,4.6537,419800.0],["2017-05-10",4.6537,4.7411,4.5772,4.6756,657900.0],["2017-05-11",4.6537,4.6756,4.4188,4.4953,447600.0],["2017-05-12",4.4953,4.5991,4.4188,4.4844,347900.0],["2017-05-15",4.5172,4.5554,4.3096,4.4188,617800.0],["2017-05-16",4.4243,4.4735,4.2222,4.397,620100.0],["2017-05-17",4.3041,4.468,4.1348,4.4079,1025000.0],["2017-05-18",4.3752,4.5936,4.3424,4.4025,583000.0],["2017-05-19",4.4243,4.8777,4.4243,4.8613,776500.0],["2017-05-22",4.8667,4.9214,4.6155,4.7247,444900.0],["2017-05-23",4.7466,4.8449,4.5609,4.7957,356400.0],["2017-05-24",4.7793,4.9978,4.3041,4.5008,853600.0],["2017-05-25",4.4789,4.6264,4.2277,4.2659,980300.0],["2017-05-26",4.4789,4.9705,4.4298,4.4953,1216800.0],["2017-05-30",4.5008,4.5008,4.3424,4.3697,416200.0],["2017-05-31",4.3151,4.4407,4.1949,4.3369,486100.0],["2017-06-01",4.3752,4.5991,4.2168,4.5554,395200.0],["2017-06-02",4.5827,4.6046,4.2222,4.3315,568600.0],["2017-06-05",4.2659,4.3642,4.1785,4.1949,332800.0],["2017-06-06",4.1949,4.4352,4.1567,4.3752,278700.0],["2017-06-07",4.3752,4.5554,4.2604,4.2878,235600.0],["2017-06-08",4.2768,4.7957,4.2604,4.7357,339800.0],["2017-06-09",4.8394,5.0634,4.7957,4.8777,690300.0],["2017-06-12",4.9159,5.0634,4.7848,4.834,306700.0],["2017-06-13",4.8722,5.0525,4.7575,4.9323,279700.0],["2017-06-14",4.9159,5.047,4.5336,4.5718,597100.0],["2017-06-15",4.4844,4.5991,4.2987,4.3205,405200.0],["2017-06-16",4.3315,4.5008,4.3205,4.4735,230100.0],["2017-06-19",4.4735,4.7466,4.3915,4.7193,535600.0],["2017-06-20",4.6592,4.6865,4.5062,4.6756,178300.0],["2017-06-21",4.6592,4.8613,4.5008,4.7029,372700.0],["2017-06-22",4.7193,4.8285,4.6319,4.7903,247300.0],["2017-06-23",4.8067,5.0634,4.7138,5.0361,280500.0],["2017-06-26",5.0688,5.189,4.6537,4.9268,523700.0],["2017-06-27",4.9651,5.4621,4.9651,5.0579,634000.0],["2017-06-28",5.1071,5.3256,4.9978,5.1508,425200.0],["2017-06-29",5.1945,5.3092,5.0251,5.2327,372600.0],["2017-06-30",5.2327,5.3802,5.1781,5.3693,383600.0],["2017-07-03",5.3201,5.3638,5.0907,5.2163,278300.0],["2017-07-05",5.1453,5.2109,4.8394,5.1235,357100.0],["2017-07-06",5.0197,5.0962,4.9104,4.9924,295100.0],["2017-07-07",4.9596,5.0525,4.9268,5.0142,178700.0],["2017-07-10",4.9541,5.1617,4.9432,4.9705,227600.0],["2017-07-11",4.9978,5.4239,4.976,5.118,883300.0],["2017-07-12",5.3419,5.5003,5.1999,5.4348,602400.0],["2017-07-13",5.5768,5.8827,5.3856,5.6096,603100.0],["2017-07-14",5.626,5.697,5.2382,5.5331,583500.0],["2017-07-17",5.5113,5.7789,5.484,5.5987,363300.0],["2017-07-18",5.6205,5.7352,5.3966,5.4621,398100.0],["2017-07-19",5.4512,5.6369,5.3693,5.473,342800.0],["2017-07-20",5.5714,5.626,5.2382,5.3419,378000.0],["2017-07-21",5.0306,5.3419,5.0088,5.3037,332800.0],["2017-07-24",5.2709,5.3638,5.2436,5.2491,104700.0],["2017-07-25",5.3365,5.6369,5.3365,5.5386,307600.0],["2017-07-26",5.5058,5.5987,5.3146,5.402,154300.0],["2017-07-27",5.3747,5.4239,5.1125,5.2546,267800.0],["2017-07-28",5.189,5.3747,5.1125,5.2272,256300.0],["2017-07-31",5.2327,5.544,5.2327,5.484,401500.0],["2017-08-01",5.5058,5.8171,5.5058,5.6915,474200.0],["2017-08-02",5.6205,5.7789,5.5222,5.6369,446700.0],["2017-08-03",5.6041,5.7516,5.3365,5.4457,3600100.0],["2017-08-04",5.4457,5.6151,5.3529,5.3747,1714800.0],["2017-08-07",5.3802,5.5768,5.3802,5.4894,714700.0],["2017-08-08",5.4949,5.4949,5.3747,5.4457,384200.0],["2017-08-09",5.5167,5.5877,5.2982,5.4621,693100.0],["2017-08-10",5.3856,5.6314,5.3693,5.6096,1042300.0],["2017-08-11",5.5167,5.7625,5.4676,5.6314,463800.0],["2017-08-14",5.7571,5.9155,5.7024,5.8062,845100.0],["2017-08-15",5.8171,5.9428,5.5277,5.6041,584400.0],["2017-08-16",5.7898,6.347,5.7898,6.2596,1619200.0],["2017-08-17",6.134,6.2596,5.7516,5.9537,972600.0],["2017-08-18",5.9755,6.052,5.8335,5.9701,531400.0],["2017-08-21",5.9701,6.1285,5.8608,5.9701,396100.0],["2017-08-22",5.9865,6.1722,5.9373,6.1394,889600.0],["2017-08-23",6.0848,6.2159,5.9755,6.1503,454100.0],["2017-08-24",6.1503,6.2924,6.0356,6.1995,432700.0],["2017-08-25",6.2213,6.6802,6.1995,6.6092,836100.0],["2017-08-28",6.5818,6.6911,6.2705,6.347,457000.0],["2017-08-29",6.3961,6.3961,6.0138,6.2432,479500.0],["2017-08-30",6.2432,6.2432,5.9755,6.0029,423400.0],["2017-08-31",6.0629,6.3634,6.0629,6.2323,504700.0],["2017-09-01",6.2814,6.4398,6.2377,6.3142,249200.0],["2017-09-05",6.3087,6.418,6.0083,6.0466,383200.0],["2017-09-06",6.1503,6.3743,6.1449,6.2814,414300.0],["2017-09-07",6.3251,6.4125,6.1285,6.1449,254400.0],["2017-09-08",6.2541,6.5545,6.0957,6.1886,606100.0],["2017-09-11",6.2213,6.3743,6.1449,6.265,500900.0],["2017-09-12",6.2596,6.2596,6.0411,6.0848,427900.0],["2017-09-13",6.0302,6.0302,5.6314,5.8499,1298300.0],["2017-09-14",5.8226,5.9482,5.7079,5.9482,643500.0],["2017-09-15",5.9373,5.9701,5.7953,5.9592,535200.0],["2017-09-18",5.9428,5.9974,5.8445,5.8608,203400.0],["2017-09-19",5.8827,5.91,5.7789,5.8171,236700.0],["2017-09-20",5.8663,6.1449,5.8445,6.0029,467500.0],["2017-09-21",5.9537,6.0138,5.6806,5.7298,382500.0],["2017-09-22",5.7352,5.8663,5.6587,5.697,364800.0],["2017-09-25",5.6861,5.7024,5.1945,5.2436,982100.0],["2017-09-26",5.2491,5.4239,5.1617,5.2327,625000.0],["2017-09-27",5.2491,5.4403,5.189,5.3747,556800.0],["2017-09-28",5.3583,5.4403,5.1398,5.2819,486200.0],["2017-09-29",5.2982,5.3802,5.2218,5.3037,492500.0],["2017-10-02",5.2709,5.413,5.2218,5.26,330900.0],["2017-10-03",5.2819,5.615,5.2163,5.6041,777700.0],["2017-10-04",5.615,5.7024,5.4075,5.5058,433900.0],["2017-10-05",5.5277,5.7024,5.5277,5.5768,363000.0],["2017-10-06",5.555,5.6533,5.4293,5.5495,270800.0],["2017-10-09",5.5659,5.5659,5.2272,5.3201,713400.0],["2017-10-10",5.4621,5.6533,5.4184,5.4184,327300.0],["2017-10-11",5.4075,5.473,5.3037,5.3419,213600.0],["2017-10-12",5.3256,5.4403,5.2709,5.3747,427500.0],["2017-10-13",5.402,5.5987,5.2928,5.5823,447200.0],["2017-10-16",5.5714,5.8062,5.5714,5.7844,357500.0],["2017-10-17",5.7789,5.8991,5.5604,5.6478,522600.0],["2017-10-18",5.697,5.7461,5.4512,5.6314,239900.0],["2017-10-19",5.6424,5.7024,5.5167,5.6369,313300.0],["2017-10-20",5.6424,5.7844,5.6041,5.7188,664100.0],["2017-10-23",5.6861,5.9373,5.6697,5.7298,493400.0],["2017-10-24",5.7789,5.8335,5.6697,5.7134,306600.0],["2017-10-25",5.7079,5.7079,5.484,5.626,651600.0],["2017-10-26",5.6314,5.6697,5.4949,5.5222,443100.0],["2017-10-27",5.5331,5.8117,5.5331,5.7407,332900.0],["2017-10-30",5.7625,5.8991,5.6533,5.7625,596300.0],["2017-10-31",5.8062,5.9319,5.6369,5.8991,619100.0],["2017-11-01",5.9264,6.0083,5.7352,5.8281,495200.0],["2017-11-02",5.8117,5.8499,5.544,5.6642,362400.0],["2017-11-03",5.6806,5.8062,5.3529,5.4949,807800.0],["2017-11-06",5.4676,5.7789,5.4676,5.6861,823600.0],["2017-11-07",5.7516,5.8062,5.6041,5.6424,840700.0],["2017-11-08",5.6424,5.7188,5.5331,5.5987,350500.0],["2017-11-09",5.5277,5.544,5.4184,5.4566,646100.0],["2017-11-10",5.4676,5.6587,5.4512,5.5167,472600.0],["2017-11-13",5.473,5.5386,5.3966,5.4676,318300.0],["2017-11-14",5.4676,5.4676,4.9924,5.0361,1181400.0],["2017-11-15",4.9377,5.1453,4.7083,5.0688,512300.0],["2017-11-16",5.0852,5.189,4.9924,5.1398,359200.0],["2017-11-17",5.189,5.3092,5.0142,5.2436,758500.0],["2017-11-20",5.2546,5.3529,4.8121,5.1071,1382100.0],["2017-11-21",5.1508,5.2873,5.118,5.1781,547300.0],["2017-11-22",5.189,5.2819,5.1344,5.2491,454400.0],["2017-11-24",5.2928,5.3529,5.2163,5.3256,331800.0],["2017-11-27",5.3201,5.413,5.2819,5.3529,382600.0],["2017-11-28",5.3583,5.4457,5.2382,5.3037,244400.0],["2017-11-29",5.2982,5.4075,5.2382,5.3583,475500.0],["2017-11-30",5.3802,5.5167,5.3693,5.5003,365700.0],["2017-12-01",5.626,5.981,5.626,5.9319,820500.0],["2017-12-04",6.0029,6.0848,5.697,5.8936,516200.0],["2017-12-05",5.8718,5.9919,5.7735,5.8335,530200.0],["2017-12-06",5.7844,5.9209,5.6642,5.8335,458300.0],["2017-12-07",5.839,5.91,5.8008,5.8171,273900.0],["2017-12-08",5.8445,5.91,5.7516,5.8062,504600.0],["2017-12-11",5.7953,6.3415,5.7953,6.3197,1105100.0],["2017-12-12",6.3306,6.631,6.3251,6.4945,1269500.0],["2017-12-13",6.3961,6.4562,6.0957,6.2541,650800.0],["2017-12-14",6.0848,6.1722,5.9264,5.9428,506000.0],["2017-12-15",5.9592,6.1995,5.8499,6.0411,346600.0],["2017-12-18",6.0629,6.4234,6.0629,6.1776,365800.0],["2017-12-19",6.2268,6.2705,5.9919,6.052,328200.0],["2017-12-20",6.1012,6.1176,5.9428,5.9919,353300.0],["2017-12-21",5.9919,6.1722,5.9919,6.0903,253000.0],["2017-12-22",6.1012,6.1066,5.981,6.0192,171000.0],["2017-12-26",6.0083,6.0356,5.8827,5.9209,244500.0],["2017-12-27",5.9264,6.0848,5.9155,5.9264,267100.0],["2017-12-28",5.9319,6.1449,5.8445,6.1012,269100.0],["2017-12-29",6.123,6.2869,6.0957,6.1503,284700.0],["2018-01-02",6.1503,6.5545,6.123,6.4617,690600.0],["2018-01-03",6.5272,6.8386,6.4726,6.6638,655800.0],["2018-01-04",6.7457,6.9587,6.7129,6.7676,577200.0],["2018-01-05",6.8113,6.8276,6.4835,6.6638,377900.0],["2018-01-08",6.6474,6.8058,6.5709,6.8003,394900.0],["2018-01-09",6.7785,6.8167,6.5818,6.6201,334100.0],["2018-01-10",6.5928,6.6037,6.3907,6.4562,237600.0],["2018-01-11",6.5218,6.5272,6.3688,6.4453,232200.0],["2018-01-12",6.4999,6.5764,6.4125,6.4945,277100.0],["2018-01-16",6.5327,6.5928,6.2705,6.3524,307200.0],["2018-01-17",6.3361,6.4835,6.1776,6.4071,382400.0],["2018-01-18",6.4071,6.4071,6.2814,6.3197,137600.0],["2018-01-19",6.3142,6.3524,6.1886,6.276,465400.0],["2018-01-22",6.276,6.5764,6.276,6.5218,897800.0],["2018-01-23",6.5545,6.6365,6.2814,6.5218,657000.0],["2018-01-24",6.5436,6.5982,6.3852,6.4234,218800.0],["2018-01-25",6.4125,6.4562,6.2705,6.3852,315900.0],["2018-01-26",6.4453,6.5436,6.3907,6.4781,170000.0],["2018-01-29",6.4344,6.4398,6.265,6.276,160800.0],["2018-01-30",6.265,6.2869,5.9537,6.0083,1093900.0],["2018-01-31",6.0684,6.2268,5.8991,6.0903,398200.0],["2018-02-01",6.1012,6.1285,5.8936,5.9319,568200.0],["2018-02-02",5.9155,5.9428,5.7352,5.7407,784500.0],["2018-02-05",5.7298,5.9428,5.5714,5.6533,979700.0],["2018-02-06",5.626,5.8718,5.5768,5.7407,1022000.0],["2018-02-07",5.7516,5.9264,5.7516,5.7898,567500.0],["2018-02-08",5.7953,5.9755,5.6806,5.6861,646200.0],["2018-02-09",5.7352,5.9319,5.5714,5.9045,618400.0],["2018-02-12",5.981,6.1886,5.8608,6.1121,398200.0],["2018-02-13",6.0575,6.1503,5.9865,6.1012,140700.0],["2018-02-14",6.0848,6.3524,6.0848,6.276,300100.0],["2018-02-15",6.3197,6.4562,6.1613,6.4398,225600.0],["2018-02-16",6.3907,6.56,6.3634,6.4234,249800.0],["2018-02-20",6.4234,6.8113,6.4234,6.631,432000.0],["2018-02-21",6.6583,6.8058,6.6255,6.6365,243800.0],["2018-02-22",6.6365,6.8713,6.6365,6.7785,362000.0],["2018-02-23",6.8167,6.8167,6.5545,6.6037,312400.0],["2018-02-26",6.6419,6.7949,6.4726,6.7512,289200.0],["2018-02-27",6.7402,6.8823,6.6856,6.8222,306200.0],["2018-02-28",6.8823,7.2591,6.702,6.9205,783900.0],["2018-03-01",6.9423,7.0461,6.7457,6.8768,547100.0],["2018-03-02",6.8276,6.915,6.56,6.8495,268300.0],["2018-03-05",6.773,7.1281,6.7184,7.0461,668200.0],["2018-03-06",7.1171,7.1335,6.997,7.0734,247900.0],["2018-03-07",6.9697,7.0734,6.8331,6.8932,530700.0],["2018-03-08",6.9041,6.9751,6.844,6.9205,250300.0],["2018-03-09",6.9697,7.0134,6.9096,6.9423,246600.0],["2018-03-12",7.0188,7.2537,7.0188,7.139,582700.0],["2018-03-13",7.1444,7.21,6.9806,7.0734,421000.0],["2018-03-14",6.9478,7.2045,6.9369,7.0734,302000.0],["2018-03-15",7.0625,7.1007,6.6802,6.7293,323500.0],["2018-03-16",6.7129,6.8276,6.6255,6.8003,293200.0],["2018-03-19",6.7894,6.7894,6.5108,6.6747,254700.0],["2018-03-20",6.6911,6.7894,6.4944,6.56,192700.0],["2018-03-21",6.5491,6.8058,6.5272,6.6529,179600.0],["2018-03-22",6.6583,6.6583,6.4071,6.4453,219800.0],["2018-03-23",6.4398,6.7184,6.2814,6.2924,627700.0],["2018-03-26",6.3852,6.6146,6.1558,6.5818,343300.0],["2018-03-27",6.6255,6.6911,6.347,6.418,208400.0],["2018-03-28",6.4071,6.4945,6.0957,6.1503,316500.0],["2018-03-29",6.1558,6.3634,6.1558,6.3524,214800.0],["2018-04-02",6.2978,6.4016,6.2541,6.2705,159800.0],["2018-04-03",6.3251,6.3361,6.0138,6.0903,307300.0],["2018-04-04",5.9865,5.9865,5.7461,5.9264,440400.0],["2018-04-05",6.0029,6.3033,6.0029,6.2268,201800.0],["2018-04-06",6.1558,6.2268,5.8062,5.91,233700.0],["2018-04-09",5.91,6.0302,5.7352,5.7407,338700.0],["2018-04-10",5.8991,6.194,5.8991,6.1121,437800.0],["2018-04-11",6.0629,6.1831,5.9428,5.9974,215400.0],["2018-04-12",6.0684,6.194,6.0356,6.1012,196000.0],["2018-04-13",6.1012,6.2159,6.0247,6.1613,268600.0],["2018-04-16",6.1886,6.3251,6.0411,6.2213,231100.0],["2018-04-17",6.2541,6.2705,6.1503,6.2159,369300.0],["2018-04-18",6.2814,6.6474,6.2814,6.4398,351900.0],["2018-04-19",6.4726,6.7457,6.3033,6.3852,460200.0],["2018-04-20",6.3852,6.6365,6.2978,6.5928,369000.0],["2018-04-23",6.8167,7.0461,6.7566,6.9478,562900.0],["2018-04-24",6.9642,7.068,6.6365,6.7129,336700.0],["2018-04-25",6.7075,6.8167,6.6583,6.6802,199400.0],["2018-04-26",6.6856,6.7785,6.6037,6.6474,207400.0],["2018-04-27",6.631,6.6965,6.4617,6.5709,188800.0],["2018-04-30",6.5709,6.6692,6.3688,6.6092,127700.0],["2018-05-01",6.6092,6.6747,6.5327,6.6419,141600.0],["2018-05-02",6.6638,6.9096,6.6638,6.8058,213300.0],["2018-05-03",6.8113,6.9096,6.7512,6.8222,131800.0],["2018-05-04",6.8276,6.9806,6.7621,6.9041,141600.0],["2018-05-07",6.8877,7.0789,6.8495,7.0352,274200.0],["2018-05-08",7.068,7.2045,6.997,7.0844,189100.0],["2018-05-09",7.0953,7.3083,7.057,7.2755,296100.0],["2018-05-10",7.2646,7.3575,7.1881,7.2264,175200.0],["2018-05-11",7.1936,7.3356,7.1827,7.3192,121700.0],["2018-05-14",7.3247,7.3793,7.1991,7.281,303600.0],["2018-05-15",7.2701,7.7835,7.2209,7.4175,860900.0],["2018-05-16",7.5104,7.5104,7.057,7.281,691300.0],["2018-05-17",7.2318,7.3575,7.068,7.2155,331600.0],["2018-05-18",7.21,7.3028,7.1062,7.2318,161200.0],["2018-05-21",7.3028,7.5869,7.3028,7.423,350600.0],["2018-05-22",7.3738,7.4722,7.2154,7.3356,270000.0],["2018-05-23",7.3356,7.3356,7.1499,7.2482,191800.0],["2018-05-24",7.2373,7.2373,6.9915,7.057,300800.0],["2018-05-25",7.0516,7.0625,6.8276,6.844,213500.0],["2018-05-29",6.7075,6.9041,6.6747,6.8003,299400.0],["2018-05-30",6.8549,7.0407,6.7785,7.0024,314700.0],["2018-05-31",7.1007,7.2373,7.1007,7.2045,233000.0],["2018-06-01",7.1936,7.3902,7.1007,7.1499,297100.0],["2018-06-04",7.1772,7.4667,7.1335,7.4066,360200.0],["2018-06-05",7.4012,7.4995,7.3302,7.4449,224900.0],["2018-06-06",7.4886,7.5978,7.3684,7.4285,464100.0],["2018-06-07",7.4285,7.4558,7.2154,7.2701,235900.0],["2018-06-08",7.2755,7.2755,7.139,7.1663,275000.0],["2018-06-11",7.2482,7.3083,7.1171,7.2428,352400.0],["2018-06-12",7.2264,7.3356,6.9369,7.2591,664200.0],["2018-06-13",7.3192,7.5869,7.3028,7.5432,545300.0],["2018-06-14",7.5432,7.9747,7.5432,7.6743,956500.0],["2018-06-15",7.7016,7.7726,7.5923,7.6633,565600.0],["2018-06-18",7.6579,7.9201,7.5978,7.8545,528000.0],["2018-06-19",7.7343,7.8381,7.5923,7.8381,683200.0],["2018-06-20",7.9146,7.9692,7.647,7.718,470600.0],["2018-06-21",7.7344,7.7398,7.565,7.5869,223400.0],["2018-06-22",7.6142,7.7726,7.5705,7.6961,220200.0],["2018-06-25",7.7125,7.7125,7.4503,7.5923,281000.0],["2018-06-26",7.5978,7.7016,7.5159,7.6852,257700.0],["2018-06-27",6.9915,7.1499,6.9096,6.986,3684400.0],["2018-06-28",6.9806,7.2045,6.9751,7.1007,840300.0],["2018-06-29",7.1007,7.1171,6.8877,7.0243,713700.0],["2018-07-02",6.9587,7.0789,6.8713,6.986,389600.0],["2018-07-03",7.0243,7.1499,6.9915,7.0734,292400.0],["2018-07-05",7.1554,7.2865,7.1281,7.281,741700.0],["2018-07-06",7.2646,7.3629,7.2264,7.2701,300100.0],["2018-07-09",7.2646,7.3192,7.0898,7.2264,359600.0],["2018-07-10",7.1663,7.3575,7.1335,7.2264,471400.0],["2018-07-11",7.1499,7.2154,7.057,7.0625,294400.0],["2018-07-12",7.1335,7.1335,6.9314,6.9915,340200.0],["2018-07-13",6.9806,7.1117,6.9423,7.0297,293000.0],["2018-07-16",7.0297,7.0953,6.7785,6.8003,448900.0],["2018-07-17",6.7894,6.9806,6.7239,6.9205,349600.0],["2018-07-18",6.9587,7.21,6.8276,7.1663,408700.0],["2018-07-19",7.1171,7.1663,6.9642,7.0516,274300.0],["2018-07-20",7.057,7.0625,6.8003,6.8386,512500.0],["2018-07-23",6.8604,6.9806,6.7293,6.8877,393800.0],["2018-07-24",6.9697,7.1554,6.9478,7.0789,291600.0],["2018-07-25",7.0516,7.1499,6.9915,7.1117,293400.0],["2018-07-26",7.0953,7.1499,7.0243,7.0953,230800.0],["2018-07-27",7.0953,7.1499,6.8713,6.997,366800.0],["2018-07-30",7.0024,7.1062,6.9205,7.0243,332500.0],["2018-07-31",7.1281,7.4558,7.0243,7.3138,797200.0],["2018-08-01",7.2701,7.3247,7.0734,7.3028,576700.0],["2018-08-02",7.2264,7.494,7.21,7.4339,376900.0],["2018-08-03",7.4449,7.647,7.4394,7.647,435800.0],["2018-08-06",7.647,7.7944,7.4831,7.5268,573400.0],["2018-08-07",7.5869,7.6688,7.423,7.5159,366900.0],["2018-08-08",7.7562,7.7835,7.21,7.4503,551200.0],["2018-08-09",7.4121,7.4175,7.21,7.2428,260400.0],["2018-08-10",7.2264,7.3738,7.1226,7.1772,261800.0],["2018-08-13",7.2154,7.2154,6.8877,6.8932,460100.0],["2018-08-14",6.9369,7.1171,6.9369,7.0844,229800.0],["2018-08-15",7.0188,7.0734,6.7348,6.773,464100.0],["2018-08-16",6.8331,6.9587,6.8003,6.844,232800.0],["2018-08-17",6.8495,6.9423,6.8167,6.9041,193900.0],["2018-08-20",6.9369,7.1226,6.9369,7.0898,328700.0],["2018-08-21",7.0953,7.2919,7.0953,7.2209,179600.0],["2018-08-22",7.2154,7.3793,7.2154,7.3028,204100.0],["2018-08-23",7.3192,7.3247,7.1991,7.2155,148800.0],["2018-08-24",7.2045,7.3684,7.2045,7.3411,149000.0],["2018-08-27",7.2701,7.4995,7.2318,7.2865,185900.0],["2018-08-28",7.2373,7.3411,7.1881,7.2045,147300.0],["2018-08-29",7.2537,7.2537,7.0734,7.1444,152500.0],["2018-08-30",7.1991,7.2373,6.9642,7.0352,283100.0],["2018-08-31",6.9751,7.0516,6.8823,6.8986,365600.0],["2018-09-04",6.8932,6.9533,6.6092,6.8331,607300.0],["2018-09-05",6.7894,6.8495,6.5327,6.6638,612400.0],["2018-09-06",6.6638,6.7293,6.5873,6.6365,275500.0],["2018-09-07",6.6255,6.6856,6.5381,6.5709,224200.0],["2018-09-10",6.5873,6.8276,6.5873,6.6965,336800.0],["2018-09-11",6.7184,6.8495,6.6911,6.8058,267800.0],["2018-09-12",6.8495,6.8495,6.6255,6.6965,266100.0],["2018-09-13",6.6965,6.773,6.6802,6.6965,254700.0],["2018-09-14",6.6911,6.773,6.6747,6.7512,167700.0],["2018-09-17",6.7184,6.773,6.6092,6.6201,207200.0],["2018-09-18",6.6474,6.7293,6.6474,6.7129,232000.0],["2018-09-19",6.7129,7.0297,6.7129,7.0024,459500.0],["2018-09-20",6.997,7.068,6.8386,7.0243,262200.0],["2018-09-21",7.0516,7.1062,6.9642,7.0461,419400.0],["2018-09-24",7.0461,7.2373,7.0461,7.2155,271200.0],["2018-09-25",7.1718,7.6196,6.8823,7.1554,568200.0],["2018-09-26",7.1881,7.3629,7.1171,7.139,221700.0],["2018-09-27",7.1718,7.5104,7.1499,7.4558,699500.0],["2018-09-28",7.4558,7.9364,7.4558,7.8928,2310500.0],["2018-10-01",7.9201,8.4007,7.8545,8.2533,2224200.0],["2018-10-02",8.2096,8.3024,7.9528,8.1167,692700.0],["2018-10-03",8.1932,8.2314,7.9965,8.0785,431800.0],["2018-10-04",8.0457,8.1768,7.9364,8.0839,724400.0],["2018-10-05",8.1659,8.2423,7.8327,7.8928,535000.0],["2018-10-08",7.8272,7.9091,7.6087,7.8217,354200.0],["2018-10-09",7.8381,7.8381,7.6415,7.7234,262200.0],["2018-10-10",7.6251,7.7016,7.3192,7.5759,694500.0],["2018-10-11",7.2591,7.6087,7.2428,7.5323,505100.0],["2018-10-12",7.647,7.8928,7.4776,7.5869,538900.0],["2018-10-15",7.5923,7.6743,7.2701,7.352,625300.0],["2018-10-16",7.4285,7.5432,7.2537,7.3848,1360600.0],["2018-10-17",7.3083,7.4012,7.0352,7.0844,1194200.0],["2018-10-18",7.1281,7.3138,7.1007,7.1335,720500.0],["2018-10-19",7.1608,7.2318,6.8386,6.8713,565000.0],["2018-10-22",6.8713,7.1226,6.8713,6.8986,356700.0],["2018-10-23",6.8276,6.8276,6.5272,6.6419,456800.0],["2018-10-24",6.6802,6.7676,6.3251,6.3306,713500.0],["2018-10-25",6.3961,6.5381,6.2924,6.4398,481800.0],["2018-10-26",6.4016,6.4016,6.2104,6.3634,354300.0],["2018-10-29",6.5218,6.5491,6.2541,6.2978,291600.0],["2018-10-30",6.2869,6.3797,6.1886,6.3197,325700.0],["2018-10-31",6.3852,6.6856,6.3524,6.6365,392700.0],["2018-11-01",6.6802,6.915,6.6802,6.773,357000.0],["2018-11-02",6.8331,6.9096,6.5655,6.6255,321600.0],["2018-11-05",6.5709,6.8113,6.5491,6.5928,297800.0],["2018-11-06",6.56,6.5982,6.2541,6.276,760700.0],["2018-11-07",6.2814,6.347,5.6096,5.6697,1891600.0],["2018-11-08",5.7352,5.8718,5.626,5.7789,937300.0],["2018-11-09",5.7352,5.8008,5.5386,5.7516,602000.0],["2018-11-12",5.768,5.8226,5.5222,5.5768,530400.0],["2018-11-13",5.6041,5.6697,5.2709,5.2819,456400.0],["2018-11-14",5.2764,5.3474,4.9541,5.1071,1078900.0],["2018-11-15",5.189,5.2546,4.8449,5.0525,1596900.0],["2018-11-16",5.0361,5.0798,4.9323,5.0525,309800.0],["2018-11-19",5.0798,5.189,4.7575,4.7739,567500.0],["2018-11-20",4.7411,4.7903,4.3697,4.4571,1157800.0],["2018-11-21",4.5445,4.9159,4.5445,4.692,936800.0],["2018-11-23",4.7302,4.9651,4.6974,4.8449,675500.0],["2018-11-26",5.0525,5.0798,4.8667,5.0251,1238100.0],["2018-11-27",5.0852,5.5495,5.0743,5.5058,2423700.0],["2018-11-28",5.473,5.473,5.118,5.26,952300.0],["2018-11-29",5.331,5.4184,5.2709,5.2819,911200.0],["2018-11-30",5.2873,5.3201,4.9869,5.2272,988600.0],["2018-12-03",5.331,5.5386,5.2436,5.4949,725600.0],["2018-12-04",5.4894,5.4894,5.1945,5.2163,699800.0],["2018-12-06",5.118,5.1726,4.905,5.1071,1004400.0],["2018-12-07",5.0962,5.2873,5.0852,5.1726,550300.0],["2018-12-10",5.118,5.26,4.9596,5.1672,780700.0],["2018-12-11",5.2382,5.3693,5.0142,5.2218,297600.0],["2018-12-12",5.2382,5.3856,5.2327,5.2546,264500.0],["2018-12-13",5.2546,5.3638,5.2546,5.3146,548100.0],["2018-12-14",5.3037,5.4676,5.2218,5.3529,667200.0],["2018-12-17",5.3474,5.3474,4.9869,5.047,772200.0],["2018-12-18",5.1235,5.1562,4.8613,5.0033,935000.0],["2018-12-19",5.0033,5.1672,4.8613,4.8995,383300.0],["2018-12-20",4.8722,5.0251,4.6428,4.6537,548100.0],["2018-12-21",4.7466,4.7903,4.4735,4.5062,785300.0],["2018-12-24",4.4735,4.6155,4.4188,4.5336,210400.0],["2018-12-26",4.5772,4.905,4.4789,4.8886,276800.0],["2018-12-27",4.8012,4.8285,4.5718,4.823,355600.0],["2018-12-28",4.8285,5.0033,4.752,4.8394,436700.0],["2018-12-31",4.8777,5.0688,4.6701,4.9924,485200.0],["2019-01-02",4.9159,5.189,4.7957,5.1617,397700.0],["2019-01-03",5.1617,5.2491,5.0688,5.1071,211500.0],["2019-01-04",5.2928,5.5768,5.2163,5.5386,583600.0],["2019-01-07",5.5659,5.768,5.5386,5.6861,453800.0],["2019-01-08",5.768,5.8281,5.6478,5.7571,450700.0],["2019-01-09",5.7625,5.8117,5.5714,5.7243,476500.0],["2019-01-10",5.6369,5.6369,5.4184,5.5167,650600.0],["2019-01-11",5.4457,5.4457,5.2873,5.413,374000.0],["2019-01-14",5.3146,5.3474,5.1617,5.2764,363900.0],["2019-01-15",5.2709,5.2709,4.9924,5.0579,549000.0],["2019-01-16",5.0251,5.1999,4.8831,5.1344,531400.0],["2019-01-17",5.1016,5.3638,5.0961,5.2819,192700.0],["2019-01-18",5.3638,5.7735,5.3638,5.7024,1053300.0],["2019-01-22",5.5167,5.5167,4.8777,4.9924,1006900.0],["2019-01-23",4.9869,4.9978,4.763,4.8995,615500.0],["2019-01-24",4.8941,5.0197,4.8121,4.9651,267700.0],["2019-01-25",4.9978,5.0251,4.7356,4.7903,950100.0],["2019-01-28",4.5882,4.5882,4.2987,4.3697,1215300.0],["2019-01-29",4.3642,4.3697,4.1239,4.1567,1085100.0],["2019-01-30",4.0092,4.2004,3.7689,4.1457,1776300.0],["2019-01-31",4.1785,4.2222,3.96,4.0474,638300.0],["2019-02-01",4.113,4.3533,4.0529,4.326,694400.0],["2019-02-04",4.3205,4.3205,4.0256,4.1949,350100.0],["2019-02-05",4.1949,4.4352,4.1403,4.3369,531200.0],["2019-02-06",4.2714,4.4789,4.2386,4.3806,632300.0],["2019-02-07",4.2331,4.4243,4.1512,4.2823,621500.0],["2019-02-08",4.2495,4.3041,4.1512,4.255,333900.0],["2019-02-11",4.2604,4.3752,4.2386,4.3642,540400.0],["2019-02-12",4.4516,4.6319,4.3205,4.4735,1049700.0],["2019-02-13",4.5062,4.5882,4.3424,4.3642,613800.0],["2019-02-14",4.3752,4.4571,4.3151,4.4298,340000.0],["2019-02-15",4.2441,4.5226,4.2331,4.4789,534400.0],["2019-02-19",4.397,4.4462,4.2768,4.3915,636500.0],["2019-02-20",4.3697,4.4352,4.3315,4.3697,386500.0],["2019-02-21",4.3752,4.397,4.2768,4.2932,233000.0],["2019-02-22",4.2823,4.397,4.2604,4.2714,367800.0],["2019-02-25",4.2987,4.3424,4.2277,4.2659,595600.0],["2019-02-26",4.2659,4.2878,4.1294,4.1731,313600.0],["2019-02-27",4.2113,4.2167,4.0693,4.0693,786500.0],["2019-02-28",4.0638,4.0802,3.9109,4.0365,547600.0],["2019-03-01",4.0583,4.0747,3.96,4.0583,358600.0],["2019-03-04",4.0911,4.2277,4.0911,4.1567,290300.0],["2019-03-05",4.1512,4.4516,4.1512,4.2659,841200.0],["2019-03-06",4.2659,4.3041,4.0092,4.0583,407500.0],["2019-03-07",4.0583,4.1075,3.7689,3.7743,842600.0],["2019-03-08",3.8016,3.8016,3.5285,3.5558,867100.0],["2019-03-11",3.605,3.8071,3.605,3.7962,809400.0],["2019-03-12",3.8126,3.889,3.7962,3.8289,373400.0],["2019-03-13",3.8508,3.889,3.7142,3.7197,441200.0],["2019-03-14",3.8289,3.9327,3.7689,3.8126,475200.0],["2019-03-15",3.8235,3.9327,3.8235,3.8945,465800.0],["2019-03-18",3.8781,3.8781,3.676,3.747,411400.0],["2019-03-19",3.7579,3.8235,3.6705,3.6869,349700.0],["2019-03-20",3.8016,3.9054,3.6869,3.7907,882200.0],["2019-03-21",3.7852,3.8344,3.6815,3.7798,470700.0],["2019-03-22",3.7525,3.7962,3.5285,3.5941,687400.0],["2019-03-25",3.5831,3.6378,3.3647,3.534,735300.0],["2019-03-26",3.5504,3.5777,3.4521,3.5668,775900.0],["2019-03-27",3.5722,3.676,3.4739,3.5777,783600.0],["2019-03-28",3.5941,3.6214,3.5067,3.5722,307100.0],["2019-03-29",3.5941,3.7033,3.5449,3.5941,357700.0],["2019-04-01",3.6432,3.747,3.6378,3.6705,379200.0],["2019-04-02",3.6651,3.8071,3.605,3.7415,662200.0],["2019-04-03",3.7634,3.8508,3.7252,3.7962,656200.0],["2019-04-04",3.8126,3.9983,3.7962,3.9218,720200.0],["2019-04-05",3.9382,4.0529,3.8726,4.0092,611800.0],["2019-04-08",4.031,4.184,3.9928,4.1676,764500.0],["2019-04-09",4.1785,4.184,3.9327,4.102,1441000.0],["2019-04-10",4.1075,4.3533,4.0474,4.3151,837800.0],["2019-04-11",4.3041,4.397,4.255,4.3369,568200.0],["2019-04-12",4.3533,4.4571,4.2441,4.2714,579000.0],["2019-04-15",4.3369,4.4025,4.2659,4.3752,191200.0],["2019-04-16",4.3752,4.5336,4.2823,4.5008,694700.0],["2019-04-17",4.5281,4.6592,4.4516,4.5117,596600.0],["2019-04-18",4.5062,4.5062,4.3205,4.3424,360800.0],["2019-04-22",4.3697,4.4025,4.2604,4.3642,360000.0],["2019-04-23",4.3533,4.4243,4.2386,4.3806,511500.0],["2019-04-24",4.3642,4.3642,4.2167,4.3151,325100.0],["2019-04-25",4.3151,4.3588,4.1239,4.3424,426500.0],["2019-04-26",4.3041,4.5172,4.3041,4.4789,545300.0],["2019-04-29",4.5172,4.8394,4.5062,4.8176,821500.0],["2019-04-30",4.823,4.9377,4.692,4.7466,850700.0],["2019-05-01",4.763,4.9214,4.7357,4.7793,424300.0],["2019-05-02",4.7684,4.9214,4.6974,4.8176,390400.0],["2019-05-03",4.8449,4.9432,4.6974,4.9268,410900.0],["2019-05-06",4.8012,4.8012,4.5991,4.7411,647800.0],["2019-05-07",4.6428,4.692,4.2768,4.3697,704800.0],["2019-05-08",4.3588,4.5936,4.326,4.5062,405300.0],["2019-05-09",4.4625,4.4625,4.3205,4.3588,381900.0],["2019-05-10",4.3588,4.5008,4.3478,4.4735,221200.0],["2019-05-13",4.3697,4.3697,4.2004,4.2441,323000.0],["2019-05-14",4.2823,4.3752,4.2113,4.3205,233500.0],["2019-05-15",4.2714,4.5281,4.2714,4.4789,203100.0],["2019-05-16",4.5172,4.5336,4.4407,4.4625,142600.0],["2019-05-17",4.4188,4.4789,4.3752,4.397,184900.0],["2019-05-20",4.3369,4.4188,4.3096,4.3915,129400.0],["2019-05-21",4.468,4.5609,4.468,4.5062,214000.0],["2019-05-22",4.5336,4.5882,4.4134,4.4407,255700.0],["2019-05-23",3.6596,4.1294,3.6159,3.9764,1700200.0],["2019-05-24",3.9327,4.1894,3.9327,4.0529,1001300.0],["2019-05-28",4.2058,4.2058,3.9655,4.1075,1103300.0],["2019-05-29",4.0857,4.1949,3.96,4.1894,1136200.0],["2019-05-30",4.1348,4.2495,4.102,4.1621,796500.0],["2019-05-31",4.0256,4.1894,4.0147,4.1785,594900.0],["2019-06-03",4.2113,4.2113,3.8999,3.971,685000.0],["2019-06-04",4.042,4.1731,4.0037,4.1567,425400.0],["2019-06-05",4.1567,4.2659,4.0583,4.2441,388300.0],["2019-06-06",4.2386,4.4953,4.2331,4.4789,618700.0],["2019-06-07",4.4899,4.4899,4.2987,4.3533,351600.0],["2019-06-10",4.3315,4.4789,4.3205,4.3369,190700.0],["2019-06-11",4.4079,4.4899,4.326,4.4134,266700.0],["2019-06-12",4.3478,4.3478,4.2113,4.2277,174200.0],["2019-06-13",4.2604,4.4025,4.2495,4.3915,289000.0],["2019-06-14",4.397,4.4516,4.184,4.2659,318700.0],["2019-06-17",4.2714,4.3533,4.2331,4.2768,191300.0],["2019-06-18",4.3151,4.6483,4.2987,4.5718,504700.0],["2019-06-19",4.5609,4.8941,4.5499,4.7357,623200.0],["2019-06-20",4.7302,4.8285,4.5718,4.6756,304000.0],["2019-06-21",4.6428,4.7247,4.5554,4.5882,547300.0],["2019-06-24",4.6428,4.6865,4.5226,4.5445,275700.0],["2019-06-25",4.5445,4.6209,4.5172,4.6046,324300.0],["2019-06-26",4.6537,4.8558,4.6428,4.8121,399600.0],["2019-06-27",4.9159,5.0579,4.834,5.0142,492900.0],["2019-06-28",5.0142,5.2709,4.9104,5.2709,549500.0],["2019-07-01",5.3256,5.4239,5.2709,5.2819,542600.0],["2019-07-02",5.3256,5.4457,5.1835,5.3693,505800.0],["2019-07-03",5.3693,5.4676,5.2982,5.402,382000.0],["2019-07-05",5.4075,5.8171,5.3365,5.768,1104300.0],["2019-07-08",5.7352,5.8171,5.484,5.6587,675600.0],["2019-07-09",5.6642,5.8936,5.5659,5.8718,491300.0],["2019-07-10",5.981,5.981,5.7134,5.7571,518900.0],["2019-07-11",5.7898,5.9919,5.7844,5.8445,485100.0],["2019-07-12",5.8718,5.9209,5.7352,5.8171,338600.0],["2019-07-15",5.8171,5.981,5.8117,5.8554,481900.0],["2019-07-16",5.8991,6.0029,5.8117,5.9209,423100.0],["2019-07-17",5.9264,5.9319,5.6806,5.8554,628100.0],["2019-07-18",5.8117,5.9646,5.6369,5.9592,431700.0],["2019-07-19",5.9919,6.1012,5.7571,5.8171,650100.0],["2019-07-22",5.8608,6.3142,5.8608,6.1886,1318600.0],["2019-07-23",6.1394,6.1558,5.8499,5.9373,981800.0],["2019-07-24",5.7352,5.7953,5.555,5.7352,873000.0],["2019-07-25",5.7134,5.8772,5.5768,5.6205,467900.0],["2019-07-26",5.6424,5.6915,5.5331,5.6806,436800.0],["2019-07-29",5.7024,5.7024,5.4894,5.5003,282200.0],["2019-07-30",5.473,5.544,5.2764,5.4621,797400.0],["2019-07-31",5.4894,5.5113,5.3256,5.3966,437800.0],["2019-08-01",5.3747,5.3747,4.905,4.9651,936300.0],["2019-08-02",5.0525,5.0798,4.823,4.9214,379100.0],["2019-08-05",4.7957,4.8012,4.5663,4.6428,846500.0],["2019-08-06",4.7247,4.8722,4.6974,4.8121,641500.0],["2019-08-07",4.8067,4.8558,4.6974,4.763,570000.0],["2019-08-08",4.8613,5.1726,4.7193,5.0907,807000.0],["2019-08-09",5.0962,5.1344,4.8722,5.0743,905800.0],["2019-08-12",5.0033,5.0197,4.8121,4.8831,767000.0],["2019-08-13",4.9705,5.3856,4.8613,5.3092,805700.0],["2019-08-14",5.1945,5.2709,5.0088,5.0361,820700.0],["2019-08-15",5.0306,5.0688,4.9214,5.0306,384700.0],["2019-08-16",5.1453,5.4566,5.1016,5.3911,887600.0],["2019-08-19",5.4621,5.5003,5.2709,5.4621,742300.0],["2019-08-20",5.4239,5.6096,5.3146,5.5823,532500.0],["2019-08-21",5.6369,5.6915,5.4457,5.6424,687200.0],["2019-08-22",5.6861,5.7898,5.6314,5.7134,608100.0],["2019-08-23",5.6041,5.7352,5.2382,5.2819,681700.0],["2019-08-26",5.3474,5.4785,5.3037,5.3583,356300.0],["2019-08-27",5.4348,5.5058,5.3092,5.402,529700.0],["2019-08-28",5.4293,5.473,5.2491,5.4457,688700.0],["2019-08-29",5.5167,5.6205,5.413,5.4785,473300.0],["2019-08-30",5.5386,5.8281,5.5386,5.7188,647500.0],["2019-09-03",5.697,5.8008,5.5714,5.7516,826500.0],["2019-09-04",5.8062,6.052,5.7134,5.9646,1293200.0],["2019-09-05",6.0192,6.0848,5.7953,5.8445,784700.0],["2019-09-06",5.8445,5.9209,5.7898,5.839,586200.0],["2019-09-09",5.9209,6.0848,5.8281,6.0848,727000.0],["2019-09-10",6.0903,6.134,5.9373,6.0247,748100.0],["2019-09-11",5.9919,6.0903,5.8772,5.9974,648500.0],["2019-09-12",5.9592,6.1449,5.8608,6.0684,660300.0],["2019-09-13",6.123,6.2814,6.052,6.1558,497300.0],["2019-09-16",6.0629,6.2104,5.91,5.9537,404700.0],["2019-09-17",5.8991,5.9373,5.7516,5.8499,401400.0],["2019-09-18",5.7789,5.8117,5.615,5.7079,456600.0],["2019-09-19",5.6533,5.7024,5.5495,5.5495,475900.0],["2019-09-20",5.5932,5.7079,5.5659,5.5768,440600.0],["2019-09-23",5.5823,5.7024,5.5495,5.6697,297600.0],["2019-09-24",5.6861,5.7461,5.3856,5.4348,550500.0],["2019-09-25",5.4293,5.6369,5.3583,5.5331,658400.0],["2019-09-26",5.5277,5.5277,5.3747,5.5003,242400.0],["2019-09-27",5.5167,5.6205,5.4621,5.484,452500.0],["2019-09-30",5.555,5.555,5.4566,5.5003,188300.0],["2019-10-01",5.5003,5.7024,5.4621,5.473,336000.0],["2019-10-02",5.4676,5.544,5.3747,5.4676,405800.0],["2019-10-03",5.4184,5.5222,5.3911,5.5058,449200.0],["2019-10-04",5.555,5.7298,5.5167,5.7188,440400.0],["2019-10-07",5.7079,5.8335,5.6697,5.7079,444300.0],["2019-10-08",5.5987,5.7625,5.5714,5.7461,297900.0],["2019-10-09",5.8171,6.052,5.7407,6.0083,951400.0],["2019-10-10",6.0083,6.205,5.9319,6.1776,1025200.0],["2019-10-11",6.194,6.194,5.9646,6.0575,1189700.0],["2019-10-14",6.0793,6.1613,6.0083,6.0356,433800.0],["2019-10-15",6.0629,6.0629,5.8663,5.9155,548600.0],["2019-10-16",5.8991,6.0138,5.8991,5.9592,317900.0],["2019-10-17",5.9264,6.0793,5.8991,6.0411,567900.0],["2019-10-18",6.0083,6.1776,5.9482,6.0083,470200.0],["2019-10-21",6.0356,6.1176,5.9919,6.0466,369100.0],["2019-10-22",6.0138,6.0957,5.981,5.9974,365500.0],["2019-10-23",6.0029,6.3907,5.9974,6.336,2122100.0],["2019-10-24",6.3907,6.4508,6.1667,6.1886,1588000.0],["2019-10-25",6.194,6.2487,6.0356,6.0903,674200.0],["2019-10-28",6.0848,6.2213,6.0466,6.1831,429900.0],["2019-10-29",6.123,6.2487,6.0083,6.194,457300.0],["2019-10-30",6.1394,6.1613,5.8991,5.9919,706300.0],["2019-10-31",5.9373,6.0356,5.7298,5.8171,899500.0],["2019-11-01",5.8827,6.0903,5.8608,6.0356,374400.0],["2019-11-04",6.0138,6.1176,5.9592,6.0466,472500.0],["2019-11-05",6.0029,6.1012,5.8991,5.9919,506400.0],["2019-11-06",5.9319,5.9428,5.5987,5.6915,850200.0],["2019-11-07",5.6915,5.7298,5.3856,5.4894,761100.0],["2019-11-08",5.4676,5.555,5.4566,5.473,240600.0],["2019-11-11",5.4348,5.5495,5.413,5.5331,452600.0],["2019-11-12",5.5331,5.7407,5.5113,5.5768,313900.0],["2019-11-13",5.5003,5.615,5.2546,5.3146,712900.0],["2019-11-14",5.3092,5.4293,5.2218,5.2873,597400.0],["2019-11-15",5.3419,5.4785,5.2709,5.4621,461000.0],["2019-11-18",5.5003,5.5167,5.2982,5.4894,433800.0],["2019-11-19",5.4566,5.6915,5.4512,5.5495,578500.0],["2019-11-20",5.5823,5.6478,5.331,5.4894,682200.0],["2019-11-21",5.7625,5.9756,5.6806,5.8335,956500.0],["2019-11-22",5.8991,5.9045,5.7352,5.8062,551000.0],["2019-11-25",5.8226,5.8663,5.7625,5.8117,665900.0],["2019-11-26",5.7953,5.9319,5.7735,5.8335,513000.0],["2019-11-27",5.8281,5.8554,5.6697,5.8499,730300.0],["2019-11-29",5.8993,6.1188,5.7511,6.031,660700.0],["2019-12-02",5.9542,6.031,5.795,5.8554,376800.0],["2019-12-03",5.7402,5.8499,5.6194,5.8389,432600.0],["2019-12-04",5.8609,5.9707,5.795,5.8828,493800.0],["2019-12-05",5.9213,5.9377,5.7786,5.8444,349000.0],["2019-12-06",5.9048,5.9926,5.8444,5.9158,341400.0],["2019-12-09",5.7621,6.0255,5.7127,5.8993,581000.0],["2019-12-10",5.9048,6.2066,5.8005,6.1078,1423900.0],["2019-12-11",6.1188,6.1188,5.8774,6.0585,517500.0],["2019-12-12",5.8225,6.0365,5.7402,6.0255,897000.0],["2019-12-13",6.02,6.0365,5.8499,5.9981,478100.0],["2019-12-16",6.0255,6.1243,5.8444,5.8609,774400.0],["2019-12-17",5.8828,5.9652,5.7402,5.795,408300.0],["2019-12-18",5.8005,6.053,5.6963,6.031,447300.0],["2019-12-19",6.0091,6.3603,5.9268,6.3383,1084800.0],["2019-12-20",6.2286,6.3274,6.1627,6.2505,872100.0],["2019-12-23",6.278,6.4206,6.1847,6.3328,495100.0],["2019-12-24",6.3164,6.4152,6.2725,6.3219,251800.0],["2019-12-26",6.3713,6.6347,6.2835,6.5524,791000.0],["2019-12-27",6.5469,6.5633,6.3493,6.3877,499800.0],["2019-12-30",6.3658,6.5359,6.3438,6.4371,320000.0],["2019-12-31",6.4426,6.5633,6.4371,6.481,196500.0],["2020-01-02",6.4645,6.4645,6.0585,6.2835,805500.0],["2020-01-03",6.1902,6.3767,6.031,6.0694,633100.0],["2020-01-06",5.9487,6.1517,5.7566,6.1463,1373200.0],["2020-01-07",6.1243,6.481,6.0969,6.4536,1407700.0],["2020-01-08",6.3932,6.4426,6.3164,6.3383,1070100.0],["2020-01-09",6.3713,6.3713,6.1847,6.2999,628900.0],["2020-01-10",6.3383,6.3493,6.031,6.0475,551800.0],["2020-01-13",6.0475,6.0475,5.8664,5.8774,638300.0],["2020-01-14",5.8719,6.0639,5.806,5.9761,425500.0],["2020-01-15",5.9981,5.9981,5.8444,5.9048,408100.0],["2020-01-16",5.9267,5.9542,5.8499,5.8828,325900.0],["2020-01-17",5.8828,5.9816,5.817,5.828,318700.0],["2020-01-21",5.7731,5.8115,5.6414,5.6908,789700.0],["2020-01-22",5.6798,5.6798,5.2902,5.356,1295900.0],["2020-01-23",5.2737,5.2737,4.9115,5.1749,664000.0],["2020-01-24",5.1585,5.2572,4.9774,5.0652,507500.0],["2020-01-27",4.7414,4.928,4.5823,4.6646,971900.0],["2020-01-28",4.7359,4.7688,4.5658,4.6262,745400.0],["2020-01-29",4.6865,4.8621,4.6207,4.8512,1292100.0],["2020-01-30",4.7579,4.8402,4.4725,4.5548,782800.0],["2020-01-31",4.5493,4.6042,4.3957,4.4451,781600.0],["2020-02-03",4.4505,4.456,4.3134,4.4505,1081700.0],["2020-02-04",4.4999,4.6426,4.3957,4.5493,809300.0],["2020-02-05",4.7194,4.7359,4.6207,4.681,747700.0],["2020-02-06",4.7085,4.7304,4.4396,4.4835,600600.0],["2020-02-07",4.4451,4.4451,4.2914,4.4066,461700.0],["2020-02-10",4.4121,4.4945,4.3134,4.4505,399100.0],["2020-02-11",4.4725,4.8347,4.4725,4.7634,562400.0],["2020-02-12",4.7908,4.939,4.681,4.7414,588400.0],["2020-02-13",4.692,4.6975,4.5164,4.5932,573800.0],["2020-02-14",4.6097,4.7249,4.5932,4.6701,237900.0],["2020-02-18",4.6701,4.6865,4.5548,4.5658,498200.0],["2020-02-19",4.6097,4.7304,4.5987,4.6975,557900.0],["2020-02-20",5.0816,5.4164,4.7633,5.0213,1025800.0],["2020-02-21",4.9719,5.0707,4.8896,4.9554,705200.0],["2020-02-24",4.6865,4.7414,4.4451,4.5219,793400.0],["2020-02-25",4.5438,4.6316,4.4615,4.4999,593500.0],["2020-02-26",4.5109,4.5109,4.3024,4.3957,676100.0],["2020-02-27",4.2695,4.6536,4.1707,4.467,673000.0],["2020-02-28",4.4173,4.7983,4.3511,4.7873,811000.0],["2020-03-02",4.8204,4.8425,4.4725,4.594,525400.0],["2020-03-03",4.6106,4.7873,4.5719,4.6989,608200.0],["2020-03-04",4.7155,4.7541,4.5719,4.6547,558100.0],["2020-03-05",4.5554,4.6327,4.3842,4.4394,514500.0],["2020-03-06",4.3069,4.594,4.2627,4.4891,804500.0],["2020-03-09",3.9866,4.2627,3.7768,3.8707,1224400.0],["2020-03-10",4.0308,4.3566,4.0087,4.3014,402500.0],["2020-03-11",4.1578,4.3731,4.0142,4.0695,414900.0],["2020-03-12",3.8375,4.0418,3.6388,3.8596,851200.0],["2020-03-13",4.0198,4.2627,3.5835,3.821,713100.0],["2020-03-16",3.4289,3.7105,2.9596,3.5946,798700.0],["2020-03-17",3.6498,3.7437,3.3185,3.4731,964100.0],["2020-03-18",3.3019,3.3792,2.9706,3.186,1498300.0],["2020-03-19",3.186,3.451,3.0921,3.2302,437200.0],["2020-03-20",3.2854,3.4786,3.0424,3.0976,725600.0],["2020-03-23",3.1363,3.2357,2.7553,2.7884,552600.0],["2020-03-24",2.8768,3.0093,2.6283,2.8823,729000.0],["2020-03-25",2.8933,2.9983,2.6614,2.8436,742000.0],["2020-03-26",2.8492,3.2357,2.8492,3.1142,829500.0],["2020-03-27",3.0203,3.1363,2.8381,3.0479,338000.0],["2020-03-30",3.0479,3.2191,2.9486,3.0148,382400.0],["2020-03-31",3.1749,3.3792,3.0369,3.1142,532400.0],["2020-04-01",3.0921,3.1749,2.943,3.1584,715800.0],["2020-04-02",3.1418,3.2246,2.8657,2.9099,468500.0],["2020-04-03",2.9265,2.9927,2.6946,2.7498,546600.0],["2020-04-06",2.8823,3.0093,2.7498,3.0093,709400.0],["2020-04-07",3.1032,3.1694,2.8933,2.9265,322100.0],["2020-04-08",2.8989,3.0976,2.8657,3.0259,438100.0],["2020-04-09",3.1584,3.2136,2.9817,3.1363,410400.0],["2020-04-13",3.1418,3.3296,3.1418,3.2081,255700.0],["2020-04-14",3.3627,3.5062,3.2688,3.3682,546600.0],["2020-04-15",3.3185,3.3958,3.2026,3.324,335800.0],["2020-04-16",3.3406,3.3958,3.2357,3.2909,185600.0],["2020-04-17",3.4013,3.4289,3.324,3.3848,212200.0],["2020-04-20",3.313,3.3296,2.9099,2.9762,852100.0],["2020-04-21",3.0038,3.0038,2.7498,2.8271,824900.0],["2020-04-22",2.9154,2.9154,2.7332,2.8547,494700.0],["2020-04-23",2.8989,3.0811,2.8878,3.0259,391800.0],["2020-04-24",3.0369,3.0976,2.9099,2.921,531300.0],["2020-04-27",2.9872,3.2026,2.9762,3.1308,741600.0],["2020-04-28",3.2081,3.324,3.0535,3.1694,549500.0],["2020-04-29",3.2523,3.3682,3.1142,3.1197,630100.0],["2020-04-30",3.0976,3.2523,3.0424,3.1308,362400.0],["2020-05-01",3.0811,3.0811,2.9541,2.9872,401900.0],["2020-05-04",2.9762,3.0645,2.7774,2.8602,516000.0],["2020-05-05",2.8713,2.9154,2.6559,2.678,694200.0],["2020-05-06",2.7111,2.7111,2.4847,2.6504,828900.0],["2020-05-07",2.6946,2.7884,2.6173,2.7056,363000.0],["2020-05-08",2.7222,2.8216,2.678,2.7387,448500.0],["2020-05-11",2.7167,2.7167,2.4682,2.5344,762100.0],["2020-05-12",2.562,2.5786,2.3743,2.3743,932300.0],["2020-05-13",2.3798,2.424,2.1314,2.1645,948100.0],["2020-05-14",2.2087,2.4074,2.1811,2.3909,649400.0],["2020-05-15",2.4019,2.5455,2.3357,2.4295,502900.0],["2020-05-18",2.5234,2.8657,2.4958,2.794,783100.0],["2020-05-19",2.816,2.8547,2.7056,2.7719,436900.0],["2020-05-20",2.7829,3.1087,2.7608,2.9983,719700.0],["2020-05-21",3.0093,3.0369,2.8271,2.8713,492300.0],["2020-05-22",2.8713,2.8878,2.7167,2.8105,409400.0],["2020-05-26",2.8933,3.07,2.8878,2.9099,550600.0],["2020-05-27",2.7663,2.8878,2.6835,2.8657,978700.0],["2020-05-28",2.9044,2.9486,2.7498,2.794,883000.0],["2020-05-29",2.794,2.9762,2.7167,2.8105,690200.0],["2020-06-01",2.8216,2.9762,2.7498,2.9265,831700.0],["2020-06-02",2.9706,3.0645,2.8713,2.9706,926400.0],["2020-06-03",3.0811,3.4455,3.0424,3.4179,1315600.0],["2020-06-04",3.4621,3.5118,3.2357,3.4897,838600.0],["2020-06-05",3.7437,3.7713,3.5504,3.7161,849600.0],["2020-06-08",3.7934,3.8983,3.6995,3.7823,608200.0],["2020-06-09",3.7271,3.7382,3.5228,3.6719,600300.0],["2020-06-10",3.7602,3.8375,3.5173,3.6609,926300.0],["2020-06-11",3.5339,3.7161,3.4013,3.4179,919600.0],["2020-06-12",3.5173,3.6829,3.4566,3.5615,967800.0],["2020-06-15",3.4455,3.821,3.4234,3.6995,517000.0],["2020-06-16",3.8652,4.0695,3.6885,3.8265,869900.0],["2020-06-17",3.8872,4.0584,3.8872,3.9204,750700.0],["2020-06-18",3.9756,4.4173,3.9314,4.2958,1861400.0],["2020-06-19",4.3235,4.3455,4.0253,4.0418,995600.0],["2020-06-22",4.0087,4.1026,3.8707,3.948,683700.0],["2020-06-23",4.0639,4.1136,3.9093,3.948,700400.0],["2020-06-24",3.9314,3.9701,3.7547,3.7934,526800.0],["2020-06-25",3.7768,3.8762,3.6719,3.7602,339300.0],["2020-06-26",3.7989,3.7989,3.5228,3.578,487200.0],["2020-06-29",3.6167,3.7547,3.578,3.6443,407900.0],["2020-06-30",3.6277,3.6885,3.4842,3.6443,684200.0],["2020-07-01",3.6443,3.7271,3.5504,3.5891,401600.0],["2020-07-02",3.6774,3.7326,3.5559,3.5946,563200.0],["2020-07-06",3.821,3.8928,3.7437,3.8872,936100.0],["2020-07-07",3.7823,3.7823,3.5725,3.705,659500.0],["2020-07-08",3.6774,3.8044,3.6498,3.694,352900.0],["2020-07-09",3.6829,3.7216,3.4621,3.4731,426800.0],["2020-07-10",3.4676,3.5449,3.2909,3.5007,698200.0],["2020-07-13",3.5394,3.6001,3.4179,3.4621,383700.0],["2020-07-14",3.4786,3.4786,3.2578,3.451,496300.0],["2020-07-15",3.5007,3.5615,3.4124,3.5228,527200.0],["2020-07-16",3.5173,3.6001,3.4566,3.5283,282100.0],["2020-07-17",3.5504,3.6001,3.4676,3.5449,314400.0],["2020-07-20",3.5062,3.5118,3.3737,3.5007,343000.0],["2020-07-21",3.4842,3.5394,3.313,3.4621,540800.0],["2020-07-22",3.44,3.44,3.2412,3.2909,524200.0],["2020-07-23",3.2799,3.3737,3.2412,3.3627,290200.0],["2020-07-24",3.3296,3.451,3.313,3.4345,369500.0],["2020-07-27",3.4179,3.567,3.3406,3.5504,351100.0],["2020-07-28",3.5559,3.5946,3.5007,3.5504,300700.0],["2020-07-29",3.7437,4.0198,3.6995,3.9811,1081400.0],["2020-07-30",3.9204,3.9369,3.7713,3.8928,371100.0],["2020-07-31",3.8652,3.9259,3.7658,3.8486,407900.0],["2020-08-03",3.8707,3.8928,3.7437,3.7879,350900.0],["2020-08-04",3.8155,3.9204,3.7713,3.8541,415700.0],["2020-08-05",3.9204,4.0198,3.8928,3.9645,382900.0],["2020-08-06",4.0032,4.0308,3.7216,3.8707,724600.0],["2020-08-07",3.832,3.8375,3.7382,3.8155,312000.0],["2020-08-10",3.8099,3.8486,3.7823,3.821,433500.0],["2020-08-11",3.8928,4.1136,3.8044,4.0584,720100.0],["2020-08-12",4.0915,4.1081,3.9645,4.1081,315900.0],["2020-08-13",4.075,4.1965,3.9204,3.9756,478900.0],["2020-08-14",3.948,4.1136,3.9093,4.0474,314600.0],["2020-08-17",4.0639,4.1136,3.9866,4.0529,385100.0],["2020-08-18",4.0529,4.075,3.8928,3.9922,303900.0],["2020-08-19",3.9535,4.0253,3.832,3.8817,389200.0],["2020-08-20",3.8762,3.8762,3.6498,3.8486,637600.0],["2020-08-21",3.832,3.8375,3.7161,3.7437,262300.0],["2020-08-24",3.7878,3.8928,3.7878,3.8596,305500.0],["2020-08-25",3.9425,4.0308,3.8652,3.8762,444100.0],["2020-08-26",3.8652,3.8872,3.7492,3.7713,265100.0],["2020-08-27",3.7271,3.7989,3.705,3.7326,226600.0],["2020-08-28",3.7382,4.0032,3.7382,3.959,454100.0],["2020-08-31",3.948,3.9701,3.8652,3.9204,261300.0],["2020-09-01",3.8928,3.8928,3.6885,3.7713,344400.0],["2020-09-02",3.6056,3.694,3.4289,3.6498,706900.0],["2020-09-03",3.6443,3.7105,3.5007,3.5615,403800.0],["2020-09-04",3.5946,3.7105,3.5615,3.6885,374600.0],["2020-09-08",3.5946,3.7161,3.5891,3.6001,380100.0],["2020-09-09",3.6443,3.6498,3.5504,3.5615,297600.0],["2020-09-10",3.5891,3.7161,3.5891,3.6553,287800.0],["2020-09-11",3.6995,3.7492,3.6056,3.6664,361000.0],["2020-09-14",3.705,3.7658,3.6719,3.7326,227600.0],["2020-09-15",3.7713,3.7713,3.694,3.694,147900.0],["2020-09-16",3.694,3.8265,3.6609,3.821,205900.0],["2020-09-17",3.7879,3.8652,3.7823,3.8541,202800.0],["2020-09-18",3.8541,3.9866,3.821,3.9259,431200.0],["2020-09-21",3.7989,3.8375,3.5835,3.6112,374500.0],["2020-09-22",3.705,3.7713,3.5891,3.6001,296100.0],["2020-09-23",3.6774,3.7878,3.6277,3.6332,329900.0],["2020-09-24",3.6664,3.832,3.5946,3.7768,495300.0],["2020-09-25",3.7492,3.8817,3.6995,3.7768,314000.0],["2020-09-28",3.8431,3.8541,3.7326,3.7823,273300.0],["2020-09-29",3.7326,3.8652,3.7161,3.7271,343600.0],["2020-09-30",3.7547,3.8707,3.7547,3.8044,321500.0],["2020-10-01",3.8652,3.948,3.7879,3.9259,536600.0],["2020-10-02",3.9038,4.075,3.8652,4.0695,628500.0],["2020-10-05",4.0971,4.329,4.086,4.2461,705700.0],["2020-10-06",4.2682,4.329,4.0474,4.0971,622600.0],["2020-10-07",4.0915,4.1412,3.9259,3.9645,383900.0],["2020-10-08",4.0032,4.1247,3.9756,4.1081,456000.0],["2020-10-09",4.0805,4.1247,3.9314,3.9369,426000.0],["2020-10-12",3.9204,3.9369,3.8265,3.9148,266200.0],["2020-10-13",3.8928,3.9093,3.7161,3.7161,376800.0],["2020-10-14",3.7768,3.8541,3.7216,3.7713,280900.0],["2020-10-15",3.7216,3.8265,3.6885,3.7989,186700.0],["2020-10-16",3.7989,3.7989,3.6719,3.6995,254100.0],["2020-10-19",3.7326,3.8044,3.6388,3.7823,341100.0],["2020-10-20",3.7989,3.9093,3.7713,3.8872,214000.0],["2020-10-21",3.9259,3.9645,3.7879,3.7879,373200.0],["2020-10-22",3.8099,3.9038,3.8044,3.821,740400.0],["2020-10-23",3.832,3.8652,3.7547,3.8265,342900.0],["2020-10-26",3.821,3.8265,3.694,3.8044,265700.0],["2020-10-27",3.7823,3.832,3.7602,3.7658,344900.0],["2020-10-28",3.6774,3.6774,3.3848,3.3958,504400.0],["2020-10-29",3.3848,3.4842,3.3792,3.451,484700.0],["2020-10-30",3.4731,3.5615,3.3848,3.4455,229800.0],["2020-11-02",3.4897,3.5394,3.3903,3.4013,262000.0],["2020-11-03",3.4786,3.4786,3.4124,3.4234,354100.0],["2020-11-04",3.4289,3.5062,3.3792,3.4234,345200.0],["2020-11-05",3.5062,3.6056,3.4842,3.5062,578000.0],["2020-11-06",3.5891,3.6829,3.5725,3.6498,339800.0],["2020-11-09",3.8265,3.9148,3.7713,3.8486,549500.0],["2020-11-10",3.8652,3.8983,3.7713,3.8817,316600.0],["2020-11-11",3.8983,3.9756,3.821,3.8652,529700.0],["2020-11-12",3.9148,3.9535,3.8762,3.9148,428400.0],["2020-11-13",3.9148,4.0087,3.8486,3.8707,406400.0],["2020-11-16",3.9922,4.0087,3.8872,4.0032,828000.0],["2020-11-17",3.9259,3.9866,3.7547,3.8099,634400.0],["2020-11-18",3.7934,3.9425,3.7934,3.9148,1035600.0],["2020-11-19",3.8872,3.9314,3.8099,3.9148,430300.0],["2020-11-20",3.9148,3.9259,3.8375,3.8596,270000.0],["2020-11-23",3.8983,4.2738,3.8707,4.2241,1333000.0],["2020-11-24",4.2296,4.2517,4.0529,4.086,629900.0],["2020-11-25",4.1136,4.1247,4.0032,4.086,293200.0],["2020-11-27",4.086,4.3069,4.0363,4.2517,525900.0],["2020-11-30",4.6658,4.9143,4.4504,4.5333,2842900.0],["2020-12-01",4.9308,4.9308,4.3621,4.3897,2234900.0],["2020-12-02",4.4946,4.5554,4.3455,4.4781,1434300.0],["2020-12-03",4.4781,4.6437,4.4781,4.5554,787900.0],["2020-12-04",4.6382,4.8646,4.6216,4.7928,1014400.0],["2020-12-07",4.8204,4.859,4.5001,4.5443,1079000.0],["2020-12-08",4.5333,4.7486,4.4725,4.5001,912600.0],["2020-12-09",4.4781,4.5554,4.2848,4.3897,1211600.0],["2020-12-10",4.4173,4.5609,4.3676,4.5388,654500.0],["2020-12-11",4.4781,4.5112,4.3566,4.3787,403800.0],["2020-12-14",4.4173,4.4449,4.1965,4.2241,764100.0],["2020-12-15",4.2793,4.3234,4.1688,4.2572,561900.0],["2020-12-16",4.3069,4.3511,4.2075,4.2793,310500.0],["2020-12-17",4.3234,4.5388,4.2793,4.4394,615100.0],["2020-12-18",4.5554,4.7265,4.4836,4.5885,829000.0],["2020-12-21",4.6051,4.8149,4.5057,4.721,1613000.0],["2020-12-22",4.8646,5.1407,4.8646,4.9474,1645800.0],["2020-12-23",5.1462,5.1462,4.7597,4.8204,1208000.0],["2020-12-24",4.9529,4.9695,4.7707,4.8259,403500.0],["2020-12-28",4.837,4.8646,4.6106,4.6603,679000.0],["2020-12-29",4.7652,4.7652,4.5498,4.6547,413200.0],["2020-12-30",4.6603,4.7707,4.6547,4.7431,397400.0],["2020-12-31",4.7265,4.9032,4.7044,4.8756,350000.0],["2021-01-04",4.9695,5.0634,4.7817,4.8922,656500.0],["2021-01-05",4.9032,5.2014,4.9032,5.1738,963100.0],["2021-01-06",5.1241,5.2677,4.975,5.1351,1038800.0],["2021-01-07",5.2456,5.5989,5.2124,5.4167,1302200.0],["2021-01-08",5.6045,6.1677,5.5934,6.118,1842200.0],["2021-01-11",6.0738,6.1566,5.8971,6.0904,1072900.0],["2021-01-12",6.0572,6.3444,6.0296,6.3333,1016800.0],["2021-01-13",6.2726,6.2836,5.9413,6.1235,1109700.0],["2021-01-14",6.1622,6.7364,6.129,6.6425,1668100.0],["2021-01-15",6.7364,6.7475,6.245,6.3444,1088600.0],["2021-01-19",6.5266,6.6315,6.3444,6.4935,927600.0],["2021-01-20",6.5155,6.5487,6.1622,6.3444,741600.0],["2021-01-21",6.2947,6.3278,5.8309,6.1677,1290700.0],["2021-01-22",6.0186,6.3223,5.8585,6.2947,1013500.0],["2021-01-25",6.0738,6.2892,5.8971,5.991,1052500.0],["2021-01-26",5.8474,6.002,5.7204,5.8474,1252300.0],["2021-01-27",5.7094,5.9082,5.6597,5.7039,1127600.0],["2021-01-28",5.6597,5.748,5.5437,5.6321,871100.0],["2021-01-29",5.748,6.1235,5.737,5.8585,1256300.0],["2021-02-01",5.5879,5.875,5.2732,5.8419,2542600.0],["2021-02-02",5.6763,5.864,5.494,5.8253,1498200.0],["2021-02-03",5.7591,6.1953,5.7591,6.1566,1131700.0],["2021-02-04",6.2063,6.2726,6.002,6.0904,741400.0],["2021-02-05",6.1732,6.4879,6.129,6.4769,1102500.0],["2021-02-08",6.372,6.6812,6.3278,6.4382,1108300.0],["2021-02-09",6.3775,6.5708,6.2284,6.5321,1073300.0],["2021-02-10",6.626,6.7143,6.4493,6.5266,842700.0],["2021-02-11",6.5155,7.007,6.4548,6.8413,1366700.0],["2021-02-12",6.7364,8.0506,6.7364,7.7966,3544200.0],["2021-02-16",7.9898,8.277,7.7469,7.896,1597900.0],["2021-02-17",7.7745,7.8573,7.3493,7.8573,1609300.0],["2021-02-18",7.537,7.769,7.1229,7.2886,1261900.0],["2021-02-19",7.3935,7.6972,7.2444,7.4432,965900.0],["2021-02-22",7.5315,8.023,7.4045,7.7248,1748400.0],["2021-02-23",7.6199,7.6585,6.9904,7.3659,928800.0],["2021-02-24",7.2665,7.8683,7.261,7.8352,1277500.0],["2021-02-25",7.9125,8.2659,7.8739,7.9457,1625100.0],["2021-02-26",7.7193,8.0064,7.5757,7.7745,853500.0],["2021-03-01",7.8904,7.9898,7.5315,7.5978,688300.0],["2021-03-02",7.7358,7.8242,7.5481,7.5536,1110900.0],["2021-03-03",7.6364,7.907,7.5426,7.8242,1382700.0],["2021-03-04",7.8131,8.3819,7.261,7.4542,1740700.0],["2021-03-05",7.7082,7.7303,7.0346,7.5094,1412000.0],["2021-03-08",7.6585,7.7137,7.388,7.4708,835100.0],["2021-03-09",7.5481,7.769,7.4266,7.5867,915000.0],["2021-03-10",7.5702,8.2273,7.4874,8.0616,2279400.0],["2021-03-11",8.2825,8.7297,8.0671,8.6635,2354700.0],["2021-03-12",8.6579,9.0555,8.3763,8.7905,1953200.0],["2021-03-15",8.8236,8.9119,8.4813,8.8512,832400.0],["2021-03-16",8.8236,8.8236,8.1941,8.2825,1051100.0],["2021-03-17",8.4978,8.7794,8.3432,8.7187,1128600.0],["2021-03-18",8.7629,9.6242,8.7629,9.0003,2334900.0],["2021-03-19",9.1162,9.4199,8.8788,9.315,1066200.0],["2021-03-22",9.7733,9.8727,9.177,9.2432,1489300.0],["2021-03-23",8.8899,8.8899,7.5978,7.664,3053700.0],["2021-03-24",7.9898,8.0837,7.6972,7.6972,1268100.0],["2021-03-25",7.537,8.5309,7.3217,8.4205,1965900.0],["2021-03-26",8.6193,8.7518,8.0947,8.3543,1256900.0],["2021-03-29",8.3598,8.3598,7.9291,8.034,880100.0],["2021-03-30",8.0561,8.2659,7.7966,8.2383,889600.0],["2021-03-31",8.2659,8.2825,7.9291,8.1058,948800.0],["2021-04-01",8.1113,8.1941,7.8904,8.0009,663100.0],["2021-04-05",8.0947,8.1058,7.664,7.8518,872900.0],["2021-04-06",7.7193,8.0616,7.6861,7.9291,619000.0],["2021-04-07",7.9457,8.2217,7.8849,8.1113,585200.0],["2021-04-08",8.1555,8.1996,7.9677,8.1389,548000.0],["2021-04-09",8.1776,8.1886,7.9898,8.1555,484400.0],["2021-04-12",8.2549,8.2714,7.8187,8.15,840800.0],["2021-04-13",8.034,8.1003,7.8463,7.9733,645700.0],["2021-04-14",7.9788,8.8402,7.9346,8.4371,1777500.0],["2021-04-15",8.7132,8.7684,8.3377,8.415,737000.0],["2021-04-16",8.5586,9.0279,8.5089,8.8291,1513000.0],["2021-04-19",9.0997,9.5469,9.0555,9.3923,1936400.0],["2021-04-20",9.304,9.4034,8.8899,9.1107,1200000.0],["2021-04-21",9.4089,9.812,9.304,9.7899,1394100.0],["2021-04-22",9.7126,10.0825,9.558,9.5856,1647200.0],["2021-04-23",9.8285,9.8893,9.4531,9.7678,966100.0],["2021-04-26",9.9666,10.1709,9.8837,10.0163,1390800.0],["2021-04-27",10.2206,10.4414,9.9279,10.0328,1208700.0],["2021-04-28",10.0494,10.3917,9.9997,10.1433,2062100.0],["2021-04-29",10.215,10.2537,9.8893,9.9776,1645600.0],["2021-04-30",10.0163,10.4801,9.9721,10.2868,1217200.0],["2021-05-03",10.4635,11.9544,10.4635,11.601,3630100.0],["2021-05-04",11.7556,12.0262,10.828,11.2807,2325400.0],["2021-05-05",11.5955,11.8439,11.0433,11.2586,1981500.0],["2021-05-06",10.7065,11.485,10.5243,11.3194,2133800.0],["2021-05-07",11.3691,12.6446,11.3525,12.4237,3141800.0],["2021-05-10",12.6998,12.8489,12.2084,12.2084,2186200.0],["2021-05-11",11.5623,12.8599,11.485,12.8213,2344900.0],["2021-05-12",12.4348,12.5065,11.739,11.8439,2203100.0],["2021-05-13",11.7611,12.0151,11.5679,11.8495,1427400.0],["2021-05-14",11.7335,11.9654,11.4685,11.7556,1455800.0],["2021-05-17",11.7114,11.8881,11.4353,11.4464,1421000.0],["2021-05-18",11.6617,12.501,11.6396,12.2028,2091000.0],["2021-05-19",12.3078,12.6335,11.8495,12.4458,2266200.0],["2021-05-20",11.9323,12.1476,11.0985,11.5955,4437800.0],["2021-05-21",11.7169,12.2857,11.6507,11.9212,1957500.0],["2021-05-24",11.8495,12.628,11.7169,12.5452,1808200.0],["2021-05-25",12.0924,12.12,11.1924,11.2255,3829800.0],["2021-05-26",11.2255,11.347,10.6292,10.839,3215800.0],["2021-05-27",10.7717,10.9624,10.5418,10.8726,2479000.0],["2021-05-28",10.7493,11.1754,10.7493,10.9399,1296800.0],["2021-06-01",11.181,11.2315,10.7549,11.2091,1863500.0],["2021-06-02",11.181,11.2652,10.525,10.8334,1739200.0],["2021-06-03",10.6708,10.7325,10.3399,10.4633,2043300.0],["2021-06-04",10.5194,10.654,10.3175,10.5867,1174100.0],["2021-06-07",10.7717,11.5455,10.6988,11.467,2607200.0],["2021-06-08",11.6296,11.6633,11.125,11.5287,1502600.0],["2021-06-09",11.6408,11.8483,11.5792,11.7418,1870600.0],["2021-06-10",11.9997,12.4819,11.91,12.0726,1717900.0],["2021-06-11",12.252,12.6558,12.1175,12.6446,2014200.0],["2021-06-14",12.7735,13.0427,11.9492,12.0838,2427100.0],["2021-06-15",12.1455,12.538,11.6633,12.4539,1852500.0],["2021-06-16",12.5717,13.738,12.4595,13.6651,3884000.0],["2021-06-17",13.323,13.5137,12.3586,12.6782,2719200.0],["2021-06-18",12.2072,12.6558,12.0053,12.409,1553800.0],["2021-06-21",12.2464,12.7847,12.2072,12.6165,1674700.0],["2021-06-22",12.3978,13.1829,11.7754,13.1717,2545700.0],["2021-06-23",13.0651,13.5025,12.7006,12.7175,1487600.0],["2021-06-24",12.7175,13.4688,12.7175,13.4408,1555100.0],["2021-06-25",13.8445,14.1529,13.1885,13.2109,2667200.0],["2021-06-28",13.5025,13.5305,12.5604,12.8408,1997700.0],["2021-06-29",13.0371,13.166,12.6221,12.7455,1042800.0],["2021-06-30",12.7287,13.0819,12.639,12.8689,1002200.0],["2021-07-01",12.8801,12.953,11.7698,11.9717,2528200.0],["2021-07-02",11.5848,11.8764,11.3493,11.5399,3088900.0],["2021-07-06",11.5399,11.6689,11.0465,11.5511,1554800.0],["2021-07-07",11.6745,11.8483,11.2932,11.6352,1322300.0],["2021-07-08",11.0465,11.3437,10.8558,11.2203,1430800.0],["2021-07-09",11.3661,11.6352,11.1698,11.5231,1202500.0],["2021-07-12",11.4951,11.4951,11.1306,11.4109,811700.0],["2021-07-13",11.1979,11.2708,10.6371,10.6876,1792300.0],["2021-07-14",10.6988,11.0353,10.4072,10.4577,1945000.0],["2021-07-15",10.4016,10.8054,10.3287,10.5082,1335900.0],["2021-07-16",10.5586,10.6371,9.6783,9.7231,3182700.0],["2021-07-19",9.5381,9.8633,9.2858,9.8297,2778700.0],["2021-07-20",9.953,9.9699,9.6222,9.7512,1538300.0],["2021-07-21",9.8914,10.4409,9.8072,10.3792,1276700.0],["2021-07-22",10.4128,10.4969,10.1549,10.4913,981400.0],["2021-07-23",10.654,10.6764,10.239,10.3904,1093900.0],["2021-07-26",10.4128,10.7268,10.3736,10.5867,1387400.0],["2021-07-27",10.5754,10.5754,9.897,10.2783,1612200.0],["2021-07-28",10.3736,10.6652,10.2166,10.4913,826400.0],["2021-07-29",10.5923,10.9736,10.5026,10.8558,1079600.0],["2021-07-30",10.8558,10.8782,10.4801,10.6708,1158500.0],["2021-08-02",10.8222,11.0745,10.6315,10.7605,1233800.0],["2021-08-03",10.7605,10.7661,10.3287,10.7661,1031600.0],["2021-08-04",10.8054,10.9119,10.5418,10.6315,823000.0],["2021-08-05",10.71,11.0857,10.6764,10.9904,2237200.0],["2021-08-06",11.3549,11.3941,10.4353,10.8614,3689700.0],["2021-08-09",10.811,10.8222,10.1885,10.2166,3260700.0],["2021-08-10",10.2166,10.8839,10.0484,10.811,1738000.0],["2021-08-11",10.9231,11.2539,10.811,11.2371,1731200.0],["2021-08-12",11.2932,11.467,11.024,11.3773,1203900.0],["2021-08-13",11.4334,11.7081,11.3156,11.4838,1762300.0],["2021-08-16",11.4165,11.8091,11.1642,11.7474,2048400.0],["2021-08-17",11.6969,12.1399,11.5567,11.7081,2296900.0],["2021-08-18",12.0278,12.4315,11.753,12.0109,2596000.0],["2021-08-19",11.7754,11.8539,11.1698,11.4726,2345500.0],["2021-08-20",11.6933,11.9081,11.3623,11.792,1928500.0],["2021-08-23",12.1926,12.7557,12.1635,12.6745,2435400.0],["2021-08-24",12.7383,13.1099,12.57,12.6628,2232400.0],["2021-08-25",12.7035,12.9764,12.5351,12.8196,1582900.0],["2021-08-26",12.8312,13.1215,12.7325,12.988,1487900.0],["2021-08-27",13.0054,13.8124,12.8893,13.7834,2233200.0],["2021-08-30",14.004,14.1724,13.5163,13.8589,2018600.0],["2021-08-31",13.5396,13.5686,12.9009,13.3944,3771500.0],["2021-09-01",13.2493,13.4757,12.9125,13.4525,2166600.0],["2021-09-02",13.5396,14.0679,13.5396,13.9111,1464900.0],["2021-09-03",13.7834,13.946,13.5105,13.8647,985900.0],["2021-09-07",13.6383,14.4569,13.6383,13.9227,2434100.0],["2021-09-08",13.7602,13.766,12.9241,13.2144,2188400.0],["2021-09-09",13.348,13.9227,13.2493,13.8357,1512200.0],["2021-09-10",14.1202,14.3117,13.6905,13.7021,1559800.0],["2021-09-13",14.1666,14.4395,13.9169,14.0273,2439200.0],["2021-09-14",14.0969,14.2247,13.6092,13.7137,1590000.0],["2021-09-15",13.795,14.2943,13.7021,14.2885,1693300.0],["2021-09-16",14.3814,15.0956,14.1376,14.1956,3318000.0],["2021-09-17",14.2537,14.3001,13.3073,13.3189,3403000.0],["2021-09-20",12.4248,12.837,11.612,11.7165,5568400.0],["2021-09-21",12.1113,12.1693,11.641,11.7571,2224800.0],["2021-09-22",12.0939,12.4538,12.0881,12.2738,1940500.0],["2021-09-23",12.5293,12.6396,12.2506,12.5525,1752900.0],["2021-09-24",12.3145,13.2783,12.2797,13.2028,2068600.0],["2021-09-27",13.197,13.8531,13.0867,13.5744,1986100.0],["2021-09-28",13.8357,13.9576,13.226,13.7602,2074200.0],["2021-09-29",13.9634,14.0679,13.2667,13.4002,1921900.0],["2021-09-30",13.406,14.1085,13.1854,13.9576,1698100.0],["2021-10-01",14.0795,14.7704,13.946,14.6717,2618800.0],["2021-10-04",14.515,14.6775,13.4409,13.586,2819800.0],["2021-10-05",13.975,14.782,13.8937,14.3582,2396500.0],["2021-10-06",14.1434,14.5788,13.9111,14.3234,2076800.0],["2021-10-07",14.4279,14.6891,13.7137,13.7602,2406600.0],["2021-10-08",13.7021,13.7021,13.017,13.3247,2068600.0],["2021-10-11",13.3538,13.8066,13.3363,13.4931,1170700.0],["2021-10-12",13.4583,13.5744,13.0693,13.0925,1748400.0],["2021-10-13",13.1622,13.2202,12.5235,12.8719,1632500.0],["2021-10-14",12.988,13.0054,12.3726,12.5874,2457100.0],["2021-10-15",12.7557,13.046,12.5061,12.8138,1565100.0],["2021-10-18",12.8893,13.4583,12.7209,13.2841,1389600.0],["2021-10-19",13.4118,13.9634,13.2609,13.3247,1504100.0],["2021-10-20",13.2086,13.557,12.7557,13.4815,1852800.0],["2021-10-21",13.197,13.197,12.5932,12.8022,2051400.0],["2021-10-22",12.6803,12.7151,12.2274,12.5293,1916700.0],["2021-10-25",12.5177,13.0402,12.5177,12.9996,1465500.0],["2021-10-26",12.6803,12.6861,11.8268,12.1577,3962000.0],["2021-10-27",11.792,12.0648,11.5365,11.6236,2114600.0],["2021-10-28",11.8094,12.0358,11.6584,11.9836,1337700.0],["2021-10-29",11.9429,12.0416,11.7455,12.0126,851000.0],["2021-11-01",12.0184,12.1055,11.7803,11.9894,1525400.0],["2021-11-02",11.4494,11.4958,10.5901,11.1765,3608900.0],["2021-11-03",11.043,11.4204,10.712,11.3217,1928900.0],["2021-11-04",11.4668,11.5307,11.043,11.1939,1317800.0],["2021-11-05",11.3275,11.3565,10.8688,11.1939,1969200.0],["2021-11-08",11.3507,11.6004,11.2868,11.3391,1442200.0],["2021-11-09",11.4842,11.4842,11.0023,11.2636,1217300.0],["2021-11-10",11.2055,11.2055,10.6888,10.7643,1526700.0],["2021-11-11",11.043,11.3333,10.9327,11.1475,1477200.0],["2021-11-12",10.9211,11.1533,10.8456,11.1301,1407300.0],["2021-11-15",11.2462,11.252,10.7411,11.072,2386200.0],["2021-11-16",10.8688,10.9385,10.3347,10.5611,3952700.0],["2021-11-17",11.0198,11.1881,10.5843,10.8456,3905500.0],["2021-11-18",10.9559,11.4784,10.9211,11.1533,3800300.0],["2021-11-19",11.3043,11.3391,10.9559,10.9617,2925700.0],["2021-11-22",11.043,11.49,11.0372,11.0778,2630200.0],["2021-11-23",11.1127,11.2578,10.8224,11.0546,2464400.0],["2021-11-24",11.0952,12.4248,10.9907,12.1868,6839200.0],["2021-11-26",11.821,12.2158,11.5017,12.1635,2211100.0],["2021-11-29",12.7093,12.7441,12.1461,12.6745,2760100.0],["2021-11-30",12.57,12.7151,11.9023,12.1984,2648600.0],["2021-12-01",12.39,12.419,11.49,11.49,2107000.0],["2021-12-02",11.5191,12.39,11.5191,12.3261,1628300.0],["2021-12-03",12.3726,12.5932,12.0416,12.5758,2059900.0],["2021-12-06",12.657,13.3944,12.3029,13.1738,3100800.0],["2021-12-07",13.4699,13.8705,13.4118,13.6847,2423000.0],["2021-12-08",13.8008,13.9518,13.3712,13.6208,2951400.0],["2021-12-09",13.4307,13.4675,12.9708,13.1241,2072100.0],["2021-12-10",13.1977,13.3081,12.7316,12.934,1327900.0],["2021-12-13",12.7929,12.8726,11.8362,12.0079,2331700.0],["2021-12-14",11.6338,11.9037,11.4069,11.4498,2206200.0],["2021-12-15",11.3456,11.9098,11.2904,11.8791,1914300.0],["2021-12-16",12.149,12.2348,11.7871,11.8423,1408900.0],["2021-12-17",11.781,12.241,11.548,12.1796,1509900.0],["2021-12-20",12.0141,12.4556,11.9159,12.4127,1766500.0],["2021-12-21",12.4924,12.842,12.4434,12.4556,1135200.0],["2021-12-22",12.5353,12.7623,12.2839,12.7561,726700.0],["2021-12-23",12.8665,13.0014,12.7009,12.9094,1013400.0],["2021-12-27",12.9708,13.0321,12.7561,12.9892,923000.0],["2021-12-28",12.9892,13.2406,12.8726,12.8849,698500.0],["2021-12-29",12.8604,13.3571,12.7561,13.167,1258800.0],["2021-12-30",13.167,13.3755,13.0628,13.2038,1207500.0],["2021-12-31",13.259,14.0501,13.0812,13.9029,1681800.0],["2022-01-03",14.136,14.7186,13.9459,14.4856,4389200.0],["2022-01-04",14.4856,14.9333,14.4365,14.596,2948400.0],["2022-01-05",14.6266,14.9516,14.0379,14.0624,2450500.0],["2022-01-06",14.2709,14.4733,13.8294,13.8661,1551700.0],["2022-01-07",13.9704,14.3384,13.8232,13.8416,2827200.0],["2022-01-10",13.7987,13.8416,13.2774,13.6515,2155700.0],["2022-01-11",13.7067,14.1728,13.627,14.1421,1937500.0],["2022-01-12",14.2035,14.2157,13.6944,13.9888,1707500.0],["2022-01-13",13.7987,13.9275,12.9646,13.0566,2427100.0],["2022-01-14",12.8849,13.6944,12.7193,13.6638,2304600.0],["2022-01-18",13.4123,13.5595,12.9401,13.0137,2129500.0],["2022-01-19",13.1548,13.3081,12.8849,13.0076,1399000.0],["2022-01-20",13.0873,13.5534,12.9524,13.0628,1500000.0],["2022-01-21",12.8788,12.9033,12.2839,12.3268,2989100.0],["2022-01-24",11.9895,12.5231,11.4682,12.4985,3039800.0],["2022-01-25",12.3452,12.5537,12.0815,12.3575,1462100.0],["2022-01-26",12.6519,12.6887,12.0754,12.1858,1505800.0],["2022-01-27",12.4311,13.4553,12.333,13.1731,2160100.0],["2022-01-28",13.3081,13.7803,13.2038,13.7803,2046800.0],["2022-01-31",13.7864,13.8539,13.2774,13.6392,1553500.0],["2022-02-01",13.676,14.7063,13.676,14.6389,3475200.0],["2022-02-02",14.6879,15.2399,14.4488,14.5592,3124000.0],["2022-02-03",14.1544,14.6021,13.952,14.1912,2263200.0],["2022-02-04",14.228,14.7063,14.1667,14.6143,1445700.0],["2022-02-07",14.9455,15.7734,14.8106,15.3012,3821500.0],["2022-02-08",15.5465,15.8716,15.1602,15.4423,2507300.0],["2022-02-09",15.5588,16.3928,15.5159,16.3499,2981300.0],["2022-02-10",16.399,17.0184,16.2334,16.4235,3135500.0],["2022-02-11",16.4664,16.9141,16.0617,16.2089,2100600.0],["2022-02-14",16.0065,16.307,15.6017,16.1169,1788900.0],["2022-02-15",16.3744,17.1042,16.2702,16.6995,2121200.0],["2022-02-16",16.7731,16.9571,16.54,16.5584,2320600.0],["2022-02-17",17.3986,18.8705,16.632,18.1836,9415600.0],["2022-02-18",18.2879,19.2323,17.9628,18.0058,7416600.0],["2022-02-22",17.7543,19.6248,17.6071,19.2016,5313200.0],["2022-02-23",19.3243,19.4715,18.3676,18.5516,3693600.0],["2022-02-24",17.3496,18.5332,17.1288,17.9935,4998900.0],["2022-02-25",18.2081,19.6064,18.1284,19.4776,3736700.0],["2022-02-28",19.2568,19.6248,18.2879,18.4473,5078600.0],["2022-03-01",18.986,19.0189,17.5736,17.8429,3984000.0],["2022-03-02",18.0137,19.6955,18.0006,19.6167,3744800.0],["2022-03-03",19.2816,19.7284,18.7889,19.0451,3063300.0],["2022-03-04",18.6904,18.8283,17.7838,18.5721,2721100.0],["2022-03-07",18.5721,19.0977,17.8758,18.2042,2585000.0],["2022-03-08",18.4013,19.7415,18.0137,19.4787,3596700.0],["2022-03-09",20.0043,20.162,18.4013,19.0254,3787300.0],["2022-03-10",18.986,19.8729,18.9597,19.6561,1950400.0],["2022-03-11",19.6364,20.3065,19.4919,19.7941,2054600.0],["2022-03-14",19.5641,19.5904,17.5736,17.6721,3242100.0],["2022-03-15",17.8626,17.8889,16.9495,17.6393,3033500.0],["2022-03-16",18.1714,18.6378,17.8166,18.513,2029800.0],["2022-03-17",18.6378,19.0649,18.5984,19.0123,1575400.0],["2022-03-18",19.0123,19.3868,18.8546,19.2422,2923500.0],["2022-03-21",19.2619,19.689,18.7627,19.4393,1624600.0],["2022-03-22",19.3802,19.4722,18.8678,18.9532,2011300.0],["2022-03-23",19.124,19.9058,18.9992,19.4525,2863900.0],["2022-03-24",19.4459,19.5116,18.9203,19.4327,1714000.0],["2022-03-25",19.2882,19.689,19.0583,19.3276,1150800.0],["2022-03-28",19.413,20.6087,19.1437,19.3802,3113200.0],["2022-03-29",19.3802,19.7809,17.567,19.7087,3630100.0],["2022-03-30",19.7152,20.1554,19.3933,19.5576,1542100.0],["2022-03-31",19.4984,19.9977,19.4722,19.505,1381100.0],["2022-04-01",19.5707,20.3459,19.5707,19.9452,1721800.0],["2022-04-04",19.9386,19.9715,18.1188,18.4473,3871400.0],["2022-04-05",18.4079,18.9794,17.7838,18.0531,2872400.0],["2022-04-06",17.7312,18.0334,17.2451,17.2911,3062800.0],["2022-04-07",17.3502,18.0663,17.2779,17.8626,2121800.0],["2022-04-08",18.2437,18.8415,18.0663,18.5918,1954800.0],["2022-04-11",18.0334,18.3028,16.7589,16.8772,3965800.0],["2022-04-12",17.2911,17.6524,16.956,17.4356,2205800.0],["2022-04-13",17.6918,18.513,17.6918,18.4802,1646900.0],["2022-04-14",18.5984,20.1685,18.5984,20.0109,4959600.0],["2022-04-18",20.162,21.1211,19.4065,20.8321,3878600.0],["2022-04-19",20.7401,21.0357,19.8729,20.8978,2826100.0],["2022-04-20",21.0554,21.2919,19.6758,20.0174,2776500.0],["2022-04-21",20.2539,20.8386,19.2488,19.3211,2399200.0],["2022-04-22",19.4919,20.0109,18.7561,18.8612,2066500.0],["2022-04-25",18.1583,18.2174,16.7918,17.7312,4493300.0],["2022-04-26",17.8823,18.3225,17.5079,17.7509,1647600.0],["2022-04-27",18.3291,19.5576,18.2831,19.3014,1699900.0],["2022-04-28",19.6167,19.6364,18.5064,19.0648,1715900.0],["2022-04-29",19.3014,19.413,18.4407,18.4605,1557700.0],["2022-05-02",18.421,19.0386,18.2371,18.9992,1190700.0],["2022-05-03",18.8218,20.07,18.8218,19.8598,1596400.0],["2022-05-04",20.07,20.4576,19.7021,20.3656,1257200.0],["2022-05-05",20.3591,20.6744,19.4722,20.1554,1453600.0],["2022-05-06",20.2474,20.3656,19.3605,19.9649,1388800.0],["2022-05-09",19.551,19.6298,17.8035,18.1123,2836700.0],["2022-05-10",18.7298,19.6298,18.7298,19.3342,1756000.0],["2022-05-11",19.7481,20.1685,19.413,19.6627,1780200.0],["2022-05-12",19.3933,19.4787,18.1057,18.6181,2384300.0],["2022-05-13",19.0451,20.0569,18.8678,19.6298,2140900.0],["2022-05-16",19.7087,20.5627,19.597,20.3722,1908700.0],["2022-05-17",20.7926,21.3116,20.5364,20.8978,2592800.0],["2022-05-18",20.924,20.97,19.8663,20.1357,2173200.0],["2022-05-19",19.7218,21.6138,19.5773,21.1605,3142200.0],["2022-05-20",21.6138,21.7387,20.4379,21.0423,2747900.0],["2022-05-23",21.2854,22.2577,20.7007,22.0737,3867400.0],["2022-05-24",21.4233,21.8175,20.9635,21.5416,3747100.0],["2022-05-25",21.7649,22.0014,20.116,20.9503,4419400.0],["2022-05-26",21.0029,21.4102,20.8715,21.3839,2643100.0],["2022-05-27",21.1868,21.4299,20.5364,21.3773,3318100.0],["2022-05-31",21.5941,22.3299,21.1343,21.4956,4287800.0],["2022-06-01",21.916,22.2051,21.2262,21.8766,4116300.0],["2022-06-02",22.0287,22.1116,21.2062,21.6001,3191200.0],["2022-06-03",21.4273,22.5125,21.2269,22.4711,2780800.0],["2022-06-06",22.5471,22.7061,22.008,22.1669,2092500.0],["2022-06-07",21.9734,22.1531,21.3444,21.9043,2270700.0],["2022-06-08",21.137,21.1647,19.3814,19.5611,6700500.0],["2022-06-09",19.568,19.5818,18.6833,18.6971,4728200.0],["2022-06-10",18.393,18.9874,18.151,18.6349,2967200.0],["2022-06-13",18.1994,18.4482,17.4322,17.5773,4035000.0],["2022-06-14",17.764,18.6833,17.764,18.1649,2778100.0],["2022-06-15",18.3446,18.78,18.1096,18.5519,1889100.0],["2022-06-16",17.8538,18.3584,17.6534,18.3238,2369200.0],["2022-06-17",18.2962,19.1395,18.2824,18.5105,2828100.0],["2022-06-21",18.6556,18.7386,18.151,18.6418,4354000.0],["2022-06-22",17.9506,18.2754,16.4507,16.6096,7075300.0],["2022-06-23",16.8239,17.4253,16.6235,17.3561,3561200.0],["2022-06-24",17.3285,17.5151,16.7133,16.7686,3313600.0],["2022-06-27",16.9829,18.0404,16.9138,17.9437,2238600.0],["2022-06-28",17.6188,17.6257,17.0658,17.3285,2348000.0],["2022-06-29",17.5704,17.5912,16.9069,17.1903,1865400.0],["2022-06-30",17.0382,17.3976,16.9276,17.2732,1623000.0],["2022-07-01",16.9414,16.976,15.7595,16.1742,3315900.0],["2022-07-05",15.4692,15.718,15.0544,15.5728,2773600.0],["2022-07-06",15.4277,15.5245,14.2457,14.5982,3730000.0],["2022-07-07",15.3724,16.0152,15.324,15.5659,2684700.0],["2022-07-08",15.642,15.8908,15.3309,15.5245,1523700.0],["2022-07-11",15.4484,15.635,15.2411,15.4415,1336700.0],["2022-07-12",15.3309,15.4346,14.9991,15.3309,1230600.0],["2022-07-13",15.0683,15.5728,14.9438,15.4,1395200.0],["2022-07-14",15.2134,15.5106,14.8885,15.5037,1985500.0],["2022-07-15",15.8078,16.4368,15.5936,16.423,1764800.0],["2022-07-18",16.8377,17.3008,16.7064,16.9345,2529300.0],["2022-07-19",16.9345,17.5981,16.9345,17.5912,1476100.0],["2022-07-20",17.522,17.7985,17.1488,17.7432,1501700.0],["2022-07-21",17.9575,18.2685,17.4875,18.2478,1577300.0],["2022-07-22",18.3031,18.3169,17.3631,17.5842,1469700.0],["2022-07-25",17.7501,18.1441,17.4598,17.5566,1977900.0],["2022-07-26",17.4875,17.7501,17.4253,17.7017,834400.0],["2022-07-27",17.8884,18.4413,17.6879,18.3446,1386300.0],["2022-07-28",18.5588,18.6694,17.9229,17.9921,1769100.0],["2022-07-29",17.9713,18.1096,17.4114,17.9921,1702900.0],["2022-08-01",18.1096,18.7869,17.916,18.6625,1582800.0],["2022-08-02",18.4552,18.5588,17.6603,18.1925,1665200.0],["2022-08-03",18.0612,18.1649,17.1488,17.5773,2378800.0],["2022-08-04",17.5428,17.5428,16.9138,17.1142,2485000.0],["2022-08-05",17.8331,18.3515,17.5151,17.681,3245200.0],["2022-08-08",17.7087,18.545,17.6395,17.7916,2979400.0],["2022-08-09",17.999,18.5035,17.8953,17.9713,2121700.0],["2022-08-10",18.2754,18.6003,17.9713,18.2547,1983100.0],["2022-08-11",18.2616,19.2293,18.2616,18.5381,3039600.0],["2022-08-12",18.6971,18.8906,18.1856,18.4413,2243000.0],["2022-08-15",17.5773,17.8953,17.2248,17.8538,3630300.0],["2022-08-16",18.0681,18.1372,17.4944,17.9022,2727900.0],["2022-08-17",17.7778,17.8953,17.5497,17.8676,2667000.0],["2022-08-18",18.0404,18.3584,17.5981,17.8054,2685600.0],["2022-08-19",17.5981,17.681,16.9967,17.2732,3116800.0],["2022-08-22",17.1142,17.5359,16.893,17.4529,3650200.0],["2022-08-23",17.6257,18.1441,17.5912,17.757,4253900.0],["2022-08-24",17.7275,17.8309,17.011,17.4173,4143500.0],["2022-08-25",17.5428,17.5945,16.6934,16.8264,3725900.0],["2022-08-26",16.5826,16.686,15.7849,15.903,4460600.0],["2022-08-29",15.8809,15.903,15.3343,15.5854,4113700.0],["2022-08-30",15.1718,15.2974,14.2559,14.2928,5085800.0],["2022-08-31",14.2411,14.6252,14.1229,14.4405,3032100.0],["2022-09-01",14.4036,14.9502,14.2854,14.5883,2360800.0],["2022-09-02",14.7286,14.8098,14.4258,14.6917,1765600.0],["2022-09-06",14.315,14.5144,14.086,14.1451,3207900.0],["2022-09-07",14.0934,14.2042,13.7757,13.9826,2572400.0],["2022-09-08",14.0564,14.5513,13.99,14.5439,3453400.0],["2022-09-09",15.0388,15.2087,14.9059,15.1201,2186000.0],["2022-09-12",15.482,15.5706,15.2383,15.4672,2198500.0],["2022-09-13",15.3712,15.844,15.3269,15.615,2748400.0],["2022-09-14",15.7184,15.8144,15.4155,15.4377,2238900.0],["2022-09-15",15.2087,15.3047,14.8246,15.157,2340500.0],["2022-09-16",14.6695,14.7434,14.3519,14.4775,3043400.0],["2022-09-19",14.1451,14.3297,13.8348,13.8939,2113800.0],["2022-09-20",14.2337,15.386,14.1672,15.2456,3523600.0],["2022-09-21",15.2456,15.3564,14.8985,14.9059,2239000.0],["2022-09-22",14.6917,15.1422,14.6178,14.6178,1280400.0],["2022-09-23",14.1968,14.2042,13.6649,14.0786,2553100.0],["2022-09-26",13.8792,14.1746,13.5763,13.6354,2093600.0],["2022-09-27",13.8053,14.1598,13.5911,14.0712,1801700.0],["2022-09-28",13.8865,13.9678,13.3621,13.4286,2189900.0],["2022-09-29",13.2291,13.303,12.4462,12.6825,2568500.0],["2022-09-30",12.7638,13.2144,12.6678,12.9115,1232800.0],["2022-10-03",13.207,13.5246,13.1257,13.2513,1303800.0],["2022-10-04",13.5837,14.049,13.4951,14.0343,1781300.0],["2022-10-05",13.8939,14.3593,13.7905,14.3297,1385700.0],["2022-10-06",14.2928,14.6621,14.182,14.3519,2361900.0],["2022-10-07",14.1672,14.8763,14.1303,14.7138,1621000.0],["2022-10-10",14.7508,14.8616,14.182,14.2263,1733900.0],["2022-10-11",14.182,14.8616,13.9973,14.4775,1630100.0],["2022-10-12",14.5218,14.9354,14.3962,14.8468,1488500.0],["2022-10-13",14.64,15.0536,14.4775,14.8985,1133200.0],["2022-10-14",14.9871,15.2161,14.8542,15.0905,1109700.0],["2022-10-17",15.2974,15.3047,14.3593,14.5587,1952100.0],["2022-10-18",14.7803,15.2235,14.7138,15.0905,1434600.0],["2022-10-19",14.8985,15.0536,14.3297,14.411,1432900.0],["2022-10-20",14.4553,14.4553,13.6871,13.8939,1711800.0],["2022-10-21",13.9752,14.3593,13.8127,14.2189,1141800.0],["2022-10-24",14.2189,14.3002,13.5615,14.0195,1851700.0],["2022-10-25",13.8718,14.2263,13.6428,14.1968,1281200.0],["2022-10-26",14.2189,14.3962,13.99,14.0047,1212700.0],["2022-10-27",13.9826,13.9826,13.1257,13.1774,2233100.0],["2022-10-28",13.1183,13.2882,12.882,13.0519,2129900.0],["2022-10-31",12.7712,12.9558,12.5939,12.8672,1727200.0],["2022-11-01",13.1405,13.2956,12.9485,13.2365,1410100.0],["2022-11-02",13.1036,13.3916,12.978,13.0297,1577400.0],["2022-11-03",12.9632,13.2587,12.7786,13.111,1109200.0],["2022-11-04",13.7979,14.3962,13.761,14.3593,2460900.0],["2022-11-07",14.3445,14.9206,14.2411,14.7286,1852100.0],["2022-11-08",14.7729,14.9428,14.64,14.7212,1470100.0],["2022-11-09",14.7138,14.7581,14.2706,14.278,1277300.0],["2022-11-10",14.3814,14.9723,14.3667,14.6843,1506900.0],["2022-11-11",15.1053,15.711,15.061,15.5116,2215700.0],["2022-11-14",15.7331,16.0064,15.1127,15.2013,4187800.0],["2022-11-15",15.4008,15.5485,14.8394,15.0019,2505200.0],["2022-11-16",15.0019,15.1127,14.4036,14.507,2423400.0],["2022-11-17",14.1894,15.3047,13.8127,14.6991,3033400.0],["2022-11-18",14.832,14.9354,14.3519,14.4257,1875800.0],["2022-11-21",14.315,14.9723,14.2263,14.9206,1901400.0],["2022-11-22",14.965,15.1127,14.7508,14.7877,1721200.0],["2022-11-23",15.0093,15.0388,14.64,14.9206,1445900.0],["2022-11-25",15.1422,16.1763,15.1127,15.8809,1982900.0],["2022-11-28",15.844,15.8513,14.8172,15.1939,3612200.0],["2022-11-29",15.3508,15.7273,14.9116,14.9822,2331400.0],["2022-11-30",15.1547,15.1861,14.739,15.0998,1789400.0],["2022-12-01",14.99,15.3273,14.5194,14.5978,1688100.0],["2022-12-02",14.5743,14.7547,14.284,14.7155,1233200.0],["2022-12-05",14.9743,15.5234,14.8488,14.9978,1497400.0],["2022-12-06",15.2332,15.2332,14.637,14.7155,1710400.0],["2022-12-07",14.6213,14.6605,14.2762,14.4644,1799400.0],["2022-12-08",14.6605,14.9429,14.6056,14.8174,906000.0],["2022-12-09",14.841,15.3822,14.6449,15.3038,1211100.0],["2022-12-12",15.2724,15.6018,15.1704,15.4842,1322000.0],["2022-12-13",15.845,15.8921,15.6254,15.7195,1978000.0],["2022-12-14",15.7273,15.9548,15.6489,15.8842,1445900.0],["2022-12-15",15.9313,16.1901,15.8999,16.1352,2256200.0],["2022-12-16",16.0803,16.1823,15.1704,15.3273,1983600.0],["2022-12-19",15.2332,15.2567,14.3468,14.5429,1634900.0],["2022-12-20",14.5664,15.2489,14.5115,15.1861,1182200.0],["2022-12-21",15.5155,16.2215,15.492,16.1117,2535000.0],["2022-12-22",15.9783,16.0646,15.4371,15.8685,1716700.0],["2022-12-23",16.0019,16.3,15.8215,15.9705,1310000.0],["2022-12-27",15.8607,16.0254,15.8136,15.8528,790700.0],["2022-12-28",15.7666,15.8136,15.2253,15.2802,1582900.0],["2022-12-29",15.3979,15.7979,15.2645,15.4371,985100.0],["2022-12-30",15.2802,15.2959,14.888,15.0841,1377800.0],["2023-01-03",15.1547,15.2332,14.4723,14.4801,1576800.0],["2023-01-04",14.4566,14.59,14.2683,14.4095,1669100.0],["2023-01-05",14.3546,14.6213,14.2762,14.4723,1165500.0],["2023-01-06",14.6605,15.3979,14.59,15.3744,1118500.0],["2023-01-09",15.6018,15.9862,15.5783,15.6097,1975600.0],["2023-01-10",15.445,16.2294,15.4371,16.198,1618000.0],["2023-01-11",16.2137,16.4019,15.8215,16.0333,1145100.0],["2023-01-12",15.9548,16.5039,15.9548,16.4882,1602600.0],["2023-01-13",16.3078,16.4961,16.245,16.3156,1215100.0],["2023-01-17",16.5588,17.2491,16.4725,17.2177,2847500.0],["2023-01-18",17.4138,17.5707,16.9667,17.0451,2022500.0],["2023-01-19",16.951,17.1785,16.5667,17.1314,1330900.0],["2023-01-20",17.3118,17.6727,17.1314,17.6099,2080500.0],["2023-01-23",17.5393,17.5393,16.9902,17.1471,1811100.0],["2023-01-24",17.053,17.1079,16.7471,16.8412,1224200.0],["2023-01-25",16.7078,17.4452,16.6059,17.4217,1370300.0],["2023-01-26",17.6491,17.6962,17.0059,17.3432,959400.0],["2023-01-27",17.4609,18.3943,17.3903,18.3473,1866200.0],["2023-01-30",18.3473,18.4649,17.7511,17.7668,1809200.0],["2023-01-31",17.759,17.8923,17.5864,17.8217,1241500.0],["2023-02-01",17.9472,17.9472,17.5158,17.6962,1564700.0],["2023-02-02",17.7746,17.8688,17.2491,17.3589,1706400.0],["2023-02-03",17.2569,17.5628,16.9902,17.3981,1294100.0],["2023-02-06",17.4373,17.5942,17.2648,17.5079,837000.0],["2023-02-07",17.6021,17.8766,17.4687,17.8217,1023600.0],["2023-02-08",17.8766,18.3473,17.8688,18.1119,1267800.0],["2023-02-09",18.159,18.3551,17.9943,18.1982,1111500.0],["2023-02-10",18.0884,18.1982,17.6805,17.9707,869800.0],["2023-02-13",17.8845,18.1276,17.555,17.9001,1477800.0],["2023-02-14",17.6884,17.8845,17.5236,17.704,1006700.0],["2023-02-15",17.6491,17.7276,17.3118,17.7276,1098500.0],["2023-02-16",17.6021,17.8139,17.5079,17.704,1129700.0],["2023-02-17",17.2569,17.4922,16.9118,16.9589,2434800.0],["2023-02-21",17.1,18.0021,17.0765,17.2805,2168900.0],["2023-02-22",17.453,18.057,17.3275,17.9864,1851600.0],["2023-02-23",18.2531,19.1474,18.2453,19.1395,2599200.0],["2023-02-24",18.9434,19.5317,18.6846,19.2807,3121700.0],["2023-02-27",19.3691,19.9239,18.9832,19.2727,2629100.0],["2023-02-28",19.2968,19.8998,19.2887,19.7068,2133800.0],["2023-03-01",19.8516,20.1249,19.2566,19.3289,1840500.0],["2023-03-02",19.1681,19.2244,18.549,18.6053,1413100.0],["2023-03-03",18.6536,19.144,18.5249,19.0797,1614400.0],["2023-03-06",19.0395,19.0395,18.2998,18.4284,1214100.0],["2023-03-07",18.4123,18.5571,18.0988,18.2033,1536400.0],["2023-03-08",18.3721,18.6134,18.1953,18.5892,1608100.0],["2023-03-09",18.4525,18.4927,17.3993,17.4073,1955600.0],["2023-03-10",17.4073,17.737,17.3671,17.4314,1379900.0],["2023-03-13",17.15,17.4153,16.7158,17.1902,1397600.0],["2023-03-14",17.6887,18.4204,17.6807,18.0907,1463200.0],["2023-03-15",17.4475,18.0586,16.7962,16.9812,2848400.0],["2023-03-16",16.7962,17.2385,16.4505,17.1902,1264900.0],["2023-03-17",17.0214,17.0857,16.3379,16.4505,1587700.0],["2023-03-20",16.346,16.547,16.1289,16.3299,1192800.0],["2023-03-21",16.6435,17.0133,16.6435,16.7962,985200.0],["2023-03-22",16.7239,16.8847,16.3781,16.3781,761200.0],["2023-03-23",16.6435,17.0937,16.6354,16.9731,1195300.0],["2023-03-24",16.8525,17.15,16.6676,17.1339,692000.0],["2023-03-27",17.2465,17.2465,16.3862,16.6676,876800.0],["2023-03-28",16.6917,16.74,16.3862,16.4746,877200.0],["2023-03-29",16.6837,17.0214,16.555,16.8284,1059900.0],["2023-03-30",16.9651,16.9651,16.5631,16.6354,817600.0],["2023-03-31",16.6837,17.0053,16.6354,16.9812,905200.0],["2023-04-03",16.8766,16.8927,16.4907,16.6354,1142400.0],["2023-04-04",16.7962,17.1581,16.6274,16.9008,895600.0],["2023-04-05",16.7239,16.74,16.5631,16.6274,1197600.0],["2023-04-06",16.5711,16.748,16.3379,16.6113,890400.0],["2023-04-10",16.6515,17.1661,16.6194,17.0616,696500.0],["2023-04-11",17.0776,17.4716,17.0616,17.2947,926100.0],["2023-04-12",17.4957,17.5761,17.2706,17.3832,944200.0],["2023-04-13",17.4716,17.8817,17.4475,17.7369,673600.0],["2023-04-14",17.8817,17.9701,17.6646,17.8334,792300.0],["2023-04-17",18.0023,18.1149,17.5762,17.8576,738600.0],["2023-04-18",17.8576,18.0264,17.737,17.8897,719300.0],["2023-04-19",17.7932,17.8254,16.7239,17.0053,1298500.0],["2023-04-20",16.9168,17.1661,16.8686,16.957,574100.0],["2023-04-21",16.957,16.957,16.547,16.6595,491100.0],["2023-04-24",16.6274,17.1018,16.6113,17.0374,775900.0],["2023-04-25",16.9651,17.2626,16.5309,16.7319,954700.0],["2023-04-26",16.941,17.0857,16.5952,16.6274,999300.0],["2023-04-27",16.8686,17.2063,16.8043,17.1902,527100.0],["2023-04-28",17.0294,17.0455,16.748,16.9731,769000.0],["2023-05-01",17.0133,17.0133,16.4023,16.4023,972800.0],["2023-05-02",16.3379,16.4344,15.4294,15.5902,2057100.0],["2023-05-03",15.7832,15.8796,15.2927,15.3007,1127600.0],["2023-05-04",15.1238,15.156,14.5047,14.5851,1783600.0],["2023-05-05",14.8826,15.3892,14.8826,15.1238,1098400.0],["2023-05-08",15.2766,15.5902,15.1962,15.4937,661300.0],["2023-05-09",15.4374,15.8957,15.2525,15.7349,765700.0],["2023-05-10",15.8394,15.8394,15.0676,15.2364,2611900.0],["2023-05-11",15.1962,15.2766,14.8424,14.9952,1149200.0],["2023-05-12",14.9952,15.2043,14.8103,14.9872,811900.0],["2023-05-15",14.8746,14.8746,14.4324,14.7299,1458800.0],["2023-05-16",14.7299,14.8987,14.6093,14.6254,1096500.0],["2023-05-17",15.1962,15.8394,14.9309,15.2123,2187300.0],["2023-05-18",15.2043,15.2686,14.754,15.2445,1160200.0],["2023-05-19",15.2766,15.349,15.0354,15.1962,1230800.0],["2023-05-22",15.0676,15.1882,14.762,14.963,1578300.0],["2023-05-23",14.9389,15.0595,14.5691,14.6414,1245600.0],["2023-05-24",14.4887,14.6495,14.2314,14.5289,1655300.0],["2023-05-25",14.3841,14.4404,13.966,14.151,1482400.0],["2023-05-26",14.2233,14.352,14.0223,14.3118,957600.0],["2023-05-30",14.3198,14.3439,14.0304,14.2475,1284100.0],["2023-05-31",14.1108,14.1108,13.7088,13.7731,1183800.0],["2023-06-01",13.9902,14.3439,13.958,14.2716,928500.0],["2023-06-02",14.6736,15.0354,14.6736,14.9872,1286100.0],["2023-06-05",15.1319,15.3007,14.8022,15.1078,1257900.0],["2023-06-06",14.9521,15.2716,14.9521,15.1651,866300.0],["2023-06-07",15.0668,15.2307,14.7801,14.862,1539100.0],["2023-06-08",14.9521,15.2389,14.7801,14.9849,883400.0],["2023-06-09",14.9767,15.0422,14.7473,14.8456,687100.0],["2023-06-12",14.7473,14.7473,14.4441,14.7145,1137200.0],["2023-06-13",14.8538,14.8702,14.5752,14.608,909900.0],["2023-06-14",14.7473,15.1487,14.7309,15.0176,926900.0],["2023-06-15",14.9931,15.2143,14.8456,15.2061,763200.0],["2023-06-16",15.1733,15.1897,15.0422,15.0832,532200.0],["2023-06-20",14.8866,14.9275,14.6326,14.9275,626900.0],["2023-06-21",14.8948,15.116,14.8456,14.8948,433700.0],["2023-06-22",14.9111,15.2716,14.8948,15.0586,560900.0],["2023-06-23",14.8046,14.9685,14.7637,14.7719,408200.0],["2023-06-26",14.7719,14.7719,14.4278,14.5179,782100.0],["2023-06-27",14.5261,14.6244,14.2557,14.3049,1078500.0],["2023-06-28",14.3049,14.3786,13.9116,14.1328,1346600.0],["2023-06-29",14.0918,14.3786,14.0181,14.3212,608800.0],["2023-06-30",14.4441,14.5834,14.2803,14.5015,821600.0],["2023-07-03",14.567,14.6899,14.3131,14.4032,634000.0],["2023-07-05",14.1574,14.395,13.9771,14.2065,1418400.0],["2023-07-06",14.0837,14.2393,13.9116,14.1902,900200.0],["2023-07-07",14.141,14.3294,14.0918,14.1,1274200.0],["2023-07-10",14.1,14.1984,13.9444,13.969,948700.0],["2023-07-11",14.0427,14.354,14.0427,14.1,1565100.0],["2023-07-12",14.2065,14.8046,14.1574,14.5588,1897900.0],["2023-07-13",14.608,14.9849,14.5425,14.8538,1309300.0],["2023-07-14",14.8948,14.8948,14.4359,14.5752,1147300.0],["2023-07-17",14.4523,14.4605,14.1492,14.4196,634100.0],["2023-07-18",14.4196,14.567,13.9935,14.0263,1623600.0],["2023-07-19",14.0181,14.1656,13.9362,14.1164,1088300.0],["2023-07-20",14.1492,14.1902,13.9444,14.1246,999900.0],["2023-07-21",14.1246,14.1574,13.5757,13.9771,1704900.0],["2023-07-24",13.9526,14.0837,13.8051,13.969,1123100.0],["2023-07-25",14.0755,14.4851,14.0427,14.2475,1083300.0],["2023-07-26",14.3294,14.4278,14.2147,14.4032,668600.0],["2023-07-27",14.4278,14.5752,14.2475,14.2557,797900.0],["2023-07-28",14.3376,14.9029,14.2557,14.8866,1040700.0],["2023-07-31",15.0095,15.0422,14.6899,14.8128,830500.0],["2023-08-01",14.6817,14.7063,14.4605,14.608,624300.0],["2023-08-02",14.3868,14.395,14.0918,14.1656,726100.0],["2023-08-03",14.2065,14.5343,14.1738,14.4196,814600.0],["2023-08-04",14.4359,15.3699,14.4359,14.9767,1666500.0],["2023-08-07",14.9767,15.2471,14.649,15.1897,1102400.0],["2023-08-08",14.9193,14.9931,14.7063,14.9275,859900.0],["2023-08-09",15.116,15.2471,15.0176,15.1651,939300.0],["2023-08-10",15.288,15.4928,15.2471,15.4437,959800.0],["2023-08-11",15.3126,15.4519,15.1897,15.2552,717500.0],["2023-08-14",15.1323,15.1405,14.8866,15.0832,922400.0],["2023-08-15",14.9439,15.1242,14.9357,15.034,877500.0],["2023-08-16",15.1733,15.3781,15.034,15.0668,1102400.0],["2023-08-17",15.1569,15.2143,15.0668,15.116,702200.0],["2023-08-18",14.9521,15.1897,14.6981,15.0422,1137000.0],["2023-08-21",14.9585,14.992,14.5229,14.657,1173500.0],["2023-08-22",14.657,14.7156,14.5146,14.5648,685900.0],["2023-08-23",14.4392,14.5648,14.1544,14.5062,825900.0],["2023-08-24",14.4727,14.5062,14.2801,14.2801,639100.0],["2023-08-25",14.2633,14.3387,14.1209,14.1628,738500.0],["2023-08-28",14.2298,14.3806,14.1628,14.3052,746000.0],["2023-08-29",14.4308,14.724,14.4308,14.6653,805800.0],["2023-08-30",14.5648,14.6653,14.4978,14.5481,551800.0],["2023-08-31",14.6737,14.8496,14.5565,14.7323,694300.0],["2023-09-01",14.8663,14.8915,14.6821,14.7575,516400.0],["2023-09-05",14.7072,14.8831,14.5062,14.59,746600.0],["2023-09-06",14.6737,14.8747,14.6737,14.7491,773900.0],["2023-09-07",14.7742,14.8915,14.5565,14.59,753000.0],["2023-09-08",14.5397,14.8831,14.5146,14.7742,519200.0],["2023-09-11",14.8245,14.8747,14.6737,14.6905,712900.0],["2023-09-12",14.6151,14.7407,14.3387,14.4392,886000.0],["2023-09-13",14.4811,14.6737,14.4811,14.6067,691200.0],["2023-09-14",14.8161,15.327,14.8077,15.2014,1264000.0],["2023-09-15",15.2014,15.4107,15.0673,15.1092,859600.0],["2023-09-18",15.0422,15.0506,14.7072,14.9417,792400.0],["2023-09-19",15.1595,15.4694,15.1344,15.1762,733100.0],["2023-09-20",15.1427,15.2097,15.0171,15.0255,675400.0],["2023-09-21",14.9082,15.0087,14.7826,14.7993,598000.0],["2023-09-22",15.1595,15.7039,15.0339,15.4777,1396700.0],["2023-09-25",15.4359,15.6704,15.3102,15.6536,770400.0],["2023-09-26",15.5531,15.7709,15.5364,15.6536,789200.0],["2023-09-27",15.7709,16.1227,15.7541,16.0557,1134600.0],["2023-09-28",15.9049,16.0892,15.7206,16.0473,877100.0],["2023-09-29",16.0808,16.2902,16.0724,16.1478,708800.0],["2023-10-02",16.3739,16.4912,16.0138,16.0808,973700.0],["2023-10-03",15.9719,16.1227,15.8295,15.9384,933300.0],["2023-10-04",15.8128,15.9216,15.528,15.7793,866900.0],["2023-10-05",15.796,16.4493,15.7876,16.3907,1050100.0],["2023-10-06",16.5163,16.9099,16.4493,16.6,1582400.0],["2023-10-09",16.5666,16.6419,16.3572,16.4828,755100.0],["2023-10-10",16.7089,16.7508,16.3655,16.4493,826900.0],["2023-10-11",16.3823,16.6503,16.2734,16.6168,894200.0],["2023-10-12",16.7508,16.8094,16.3655,16.4158,883300.0],["2023-10-13",16.5079,16.5833,16.3153,16.5079,564100.0],["2023-10-16",16.6084,16.6168,16.1897,16.3655,599700.0],["2023-10-17",16.3655,16.7927,16.3655,16.7341,1010000.0],["2023-10-18",16.6419,16.7006,16.4074,16.4242,519600.0],["2023-10-19",16.332,16.6001,16.2399,16.4325,1123700.0],["2023-10-20",16.4325,16.4912,16.0892,16.1897,695300.0],["2023-10-23",15.997,15.997,15.6201,15.6788,1024400.0],["2023-10-24",15.8295,16.1813,15.7458,16.0557,915500.0],["2023-10-25",15.9468,15.9719,15.5699,15.7625,1172300.0],["2023-10-26",15.5866,15.6955,15.3521,15.595,805600.0],["2023-10-27",15.6369,15.7206,15.4191,15.4777,676100.0],["2023-10-30",15.5531,15.662,15.3856,15.5364,728300.0],["2023-10-31",15.6034,15.9635,15.5531,15.6369,740200.0],["2023-11-01",15.595,15.6034,15.2516,15.4191,569800.0],["2023-11-02",15.5531,15.8128,15.4526,15.7876,703000.0],["2023-11-03",15.8881,15.8965,15.5699,15.7374,588400.0],["2023-11-06",15.8211,15.9216,15.729,15.8546,429900.0],["2023-11-07",15.6704,15.6704,15.2935,15.3102,694800.0],["2023-11-08",15.3521,15.3521,15.0003,15.0506,866800.0],["2023-11-09",15.3102,15.6704,15.3102,15.5196,944900.0],["2023-11-10",15.5531,15.6453,15.3186,15.4107,746700.0],["2023-11-13",15.4191,15.5615,15.2349,15.5112,656200.0],["2023-11-14",15.5196,15.9133,15.0087,15.863,1617200.0],["2023-11-15",15.9133,16.0138,15.7206,15.7458,743200.0],["2023-11-16",15.7458,15.93,15.6034,15.8128,893400.0],["2023-11-17",15.9216,16.131,15.8714,15.9216,729300.0],["2023-11-20",16.0221,16.0389,15.8965,15.9635,519900.0],["2023-11-21",16.0138,16.5079,15.9384,16.399,1008300.0],["2023-11-22",16.3404,16.4912,16.2315,16.4409,556100.0],["2023-11-24",16.7508,17.2115,16.6838,16.9518,986600.0],["2023-11-27",16.9518,17.0356,16.6252,16.7759,952400.0],["2023-11-28",16.7843,16.8094,16.6503,16.7508,1155400.0],["2023-11-29",16.8932,17.178,16.8262,17.0021,1410600.0],["2023-11-30",17.0942,17.8145,17.0607,17.8061,2004800.0],["2023-12-01",17.8815,18.5013,17.8396,18.3421,2031200.0],["2023-12-04",18.1983,18.4352,17.8176,18.3675,2228400.0],["2023-12-05",17.7922,17.7922,17.2254,17.3184,1765400.0],["2023-12-06",17.293,17.3438,16.9969,17.0139,1137300.0],["2023-12-07",16.9039,16.9546,16.667,16.9292,1015800.0],["2023-12-08",17.0985,17.2761,16.9546,16.98,598700.0],["2023-12-11",16.9208,17.0815,16.8108,16.8785,672000.0],["2023-12-12",16.8362,17.3184,16.7008,17.1661,2324500.0],["2023-12-13",17.0815,17.1408,16.4555,16.7854,1366800.0],["2023-12-14",17.0477,17.3015,16.9208,17.1661,1380100.0],["2023-12-15",17.3184,17.9191,17.2677,17.9191,1829500.0],["2023-12-18",18.3083,18.5198,17.8345,17.9445,1448300.0],["2023-12-19",17.8007,17.953,17.6991,17.7837,975900.0],["2023-12-20",17.8514,18.1645,17.6484,17.6484,1012900.0],["2023-12-21",17.8768,17.9445,17.7499,17.8684,752800.0],["2023-12-22",17.9953,18.2491,17.9699,18.0206,809100.0],["2023-12-26",17.5553,17.7584,17.5299,17.5807,871500.0],["2023-12-27",17.6399,17.8007,17.5722,17.6315,647100.0],["2023-12-28",17.6399,18.1391,17.6399,17.936,1082500.0],["2023-12-29",17.8684,18.0968,17.7922,17.9868,911800.0],["2024-01-02",18.1475,18.3337,17.6653,17.6907,1478900.0],["2024-01-03",17.6653,18.4014,17.623,18.3252,1228500.0],["2024-01-04",18.4098,18.909,18.3929,18.6636,2199400.0],["2024-01-05",18.6044,18.6298,18.2321,18.3675,1009600.0],["2024-01-08",17.9953,18.0376,17.4792,17.8937,1473600.0],["2024-01-09",17.6484,17.7245,17.2507,17.4284,1072600.0],["2024-01-10",17.5722,17.9614,17.5215,17.6991,1137500.0],["2024-01-11",17.6399,17.6399,17.2423,17.3438,1371600.0],["2024-01-12",17.5469,17.8937,17.31,17.3269,1276400.0],["2024-01-16",17.7584,17.8853,17.4284,17.6822,1167000.0],["2024-01-17",17.5046,17.8176,17.4623,17.7584,913400.0],["2024-01-18",17.936,18.1898,17.7753,18.046,780100.0],["2024-01-19",17.9953,18.0629,17.7076,17.9783,894700.0],["2024-01-22",17.8768,18.1137,17.733,17.843,935200.0],["2024-01-23",17.7753,18.0545,17.7245,17.9107,939000.0],["2024-01-24",18.1391,18.5198,18.1391,18.2914,1694000.0],["2024-01-25",18.1729,18.2068,17.8176,18.1306,983800.0],["2024-01-26",18.1983,18.6467,18.1898,18.6467,998200.0],["2024-01-29",18.5113,18.6129,18.1391,18.266,769500.0],["2024-01-30",18.1814,18.4014,18.156,18.3929,721000.0],["2024-01-31",18.5113,18.5875,18.3929,18.3929,890700.0],["2024-02-01",18.5283,18.6975,17.9614,18.1222,1535900.0],["2024-02-02",18.2237,18.4352,17.9614,18.2068,1032800.0],["2024-02-05",18.3337,18.7567,18.2152,18.6975,1349900.0],["2024-02-06",18.9428,19.3151,18.8244,19.1036,1353800.0],["2024-02-07",19.112,19.3489,19.0274,19.3151,1075700.0],["2024-02-08",19.2559,19.4166,19.1374,19.4081,1131300.0],["2024-02-09",19.4166,19.5435,19.0528,19.1459,1669000.0],["2024-02-12",19.1797,19.5097,19.1459,19.4589,1348300.0],["2024-02-13",19.3405,19.3658,18.3421,18.4944,2939300.0],["2024-02-14",18.6975,18.6975,18.1137,18.2829,2289500.0],["2024-02-15",18.1983,18.8667,18.0714,18.7567,1726300.0],["2024-02-16",18.8075,18.8667,18.6213,18.6467,1027700.0],["2024-02-20",18.689,18.7059,18.376,18.4944,972400.0],["2024-02-21",18.6044,19.1882,18.5875,19.1628,1624200.0],["2024-02-22",19.4758,19.755,19.4504,19.4674,2250000.0],["2024-02-23",19.6704,20.178,19.6281,20.1611,2505500.0],["2024-02-26",20.1019,20.1019,19.4758,19.5858,1259300.0],["2024-02-27",19.7719,20.085,19.7127,19.8312,904900.0],["2024-02-28",20.3134,20.5334,20.1104,20.2711,1604400.0],["2024-02-29",20.085,20.2542,19.975,20.195,1073200.0],["2024-03-01",20.3134,20.7026,20.3134,20.5757,1584700.0],["2024-03-04",20.5588,20.6857,20.1273,20.2119,1627800.0],["2024-03-05",20.1104,20.5418,19.8481,20.4234,1519200.0],["2024-03-06",20.2119,20.6011,20.0004,20.398,1479900.0],["2024-03-07",20.5418,20.8464,20.3134,20.7956,1708800.0],["2024-03-08",21.0664,21.2864,20.8887,21.0579,1881400.0],["2024-03-11",20.8425,20.9114,20.6874,20.7564,1467900.0],["2024-03-12",20.8167,21.3164,20.6013,21.2561,2010000.0],["2024-03-13",21.2561,21.2819,20.8597,20.877,1954200.0],["2024-03-14",20.765,20.765,20.4203,20.4634,1368300.0],["2024-03-15",20.3772,20.472,20.1446,20.3686,1668600.0],["2024-03-18",20.6013,20.9718,20.3686,20.8253,1615400.0],["2024-03-19",20.7564,20.8511,20.2135,20.3342,2617400.0],["2024-03-20",20.1791,20.6357,19.731,20.584,1655200.0],["2024-03-21",20.7564,21.4026,20.7047,21.0924,1918300.0],["2024-03-22",20.989,21.3336,20.877,21.2561,1276000.0],["2024-03-25",21.1527,21.4198,21.0062,21.0062,1376100.0],["2024-03-26",20.6788,20.877,20.3945,20.5151,1738000.0],["2024-03-27",20.584,20.7477,20.3945,20.7391,1198200.0],["2024-03-28",20.7391,20.9718,20.5582,20.5668,1210500.0],["2024-04-01",20.5151,20.6616,20.1877,20.3083,1869800.0],["2024-04-02",20.136,20.5754,19.8861,20.3945,2345000.0],["2024-04-03",20.6185,20.7994,20.3859,20.7133,1509500.0],["2024-04-04",20.653,20.9976,20.3945,20.5065,2494200.0],["2024-04-05",20.7564,21.0665,20.4289,20.5754,1968600.0],["2024-04-08",20.5754,20.6702,20.1877,20.5496,2637400.0],["2024-04-09",20.5754,20.5754,20.1446,20.4203,2472300.0],["2024-04-10",20.1791,20.6443,20.1446,20.5582,2329500.0],["2024-04-11",20.7219,20.9804,20.1877,20.2394,2435900.0],["2024-04-12",20.1618,20.2997,19.7741,19.8947,2043400.0],["2024-04-15",19.9292,20.2221,19.9034,19.9378,1586400.0],["2024-04-16",19.8172,19.9464,19.6621,19.8344,1283800.0],["2024-04-17",20.1274,20.2135,19.8775,19.9034,1835800.0],["2024-04-18",19.912,20.2566,19.7052,20.2394,1380900.0],["2024-04-19",20.2049,20.36,19.7655,19.843,1127300.0],["2024-04-22",19.8,20.2394,19.7655,20.1877,1125200.0],["2024-04-23",20.2308,20.7047,20.1877,20.6271,1040200.0],["2024-04-24",20.6271,20.8167,20.5754,20.653,1228700.0],["2024-04-25",20.5668,21.0579,20.5151,21.0407,1013700.0],["2024-04-26",21.1355,21.5146,21.1182,21.2906,1315800.0],["2024-04-29",21.2733,21.2733,21.0148,21.2216,1175300.0],["2024-04-30",21.2819,21.3681,20.8942,20.9545,1262600.0],["2024-05-01",20.9373,21.3509,20.9028,21.1527,820400.0],["2024-05-02",21.4112,21.5318,21.0321,21.394,1305400.0],["2024-05-03",21.4456,21.5318,21.2302,21.3853,1226500.0],["2024-05-06",21.0752,21.549,20.9201,21.5404,1726400.0],["2024-05-07",21.73,22.8673,21.73,22.807,3895500.0],["2024-05-08",22.7553,22.8587,22.359,22.4451,1981500.0],["2024-05-09",22.5141,22.8673,22.4193,22.5054,1320600.0],["2024-05-10",22.6433,22.8329,22.0488,22.1177,2072900.0],["2024-05-13",22.178,22.3331,21.8851,22.1436,1716200.0],["2024-05-14",21.9454,22.0402,21.6524,21.9454,1433500.0],["2024-05-15",21.842,21.8765,21.6352,21.8075,1017200.0],["2024-05-16",22.0143,22.3159,21.9282,22.29,1525100.0],["2024-05-17",22.2728,22.4796,22.2383,22.4451,833100.0],["2024-05-20",22.402,22.6691,22.3676,22.5744,841500.0],["2024-05-21",22.583,23.0396,22.5744,22.6433,1289400.0],["2024-05-22",22.1349,22.402,21.7214,22.0315,1843900.0],["2024-05-23",22.8587,23.1603,22.3503,22.4796,1936100.0],["2024-05-24",22.8501,23.6083,22.8242,23.255,2167900.0],["2024-05-28",23.4274,23.5911,23.0138,23.2292,1627900.0],["2024-05-29",23.3498,23.6686,23.143,23.2206,1603400.0],["2024-05-30",23.3412,23.548,23.0138,23.4618,1947800.0],["2024-05-31",23.5135,23.5997,23.1775,23.3326,1556400.0],["2024-06-03",23.4963,23.5221,22.9879,23.1344,2295500.0],["2024-06-04",23.0224,23.3154,22.8501,22.8501,2245300.0],["2024-06-05",22.9449,23.2378,22.8501,23.0827,1698600.0],["2024-06-06",23.0561,23.0827,22.5509,22.6218,2315200.0],["2024-06-07",22.6041,22.7813,22.4622,22.675,2968500.0],["2024-06-10",22.6572,22.675,22.2229,22.3381,1362400.0],["2024-06-11",21.7531,22.0456,21.5226,21.8683,1925800.0],["2024-06-12",22.0722,22.4179,22.0633,22.2317,1152700.0],["2024-06-13",22.3824,22.4179,21.9038,22.0367,1467300.0],["2024-06-14",21.7265,21.7442,21.0351,21.0705,1417200.0],["2024-06-17",21.106,21.3453,20.9996,21.106,961800.0],["2024-06-18",21.1237,21.2833,20.9996,21.0351,1577300.0],["2024-06-20",21.2212,22.1963,21.0351,21.957,3206600.0],["2024-06-21",21.7176,21.7885,21.0705,21.363,3127100.0],["2024-06-24",21.363,21.5935,21.2655,21.2744,1771900.0],["2024-06-25",21.2744,21.434,21.1414,21.3985,845800.0],["2024-06-26",21.4783,21.8328,21.4783,21.7442,1845300.0],["2024-06-27",21.8063,21.9481,21.4605,21.6556,1555600.0],["2024-06-28",21.6467,21.7265,21.5226,21.6112,1358100.0],["2024-07-01",22.0279,22.2229,21.9304,22.1431,1489000.0],["2024-07-02",22.1076,22.1165,21.9126,22.019,1261700.0],["2024-07-03",22.1254,22.3824,21.9304,22.1608,1105800.0],["2024-07-05",21.8594,21.8949,21.1769,21.4605,1224100.0],["2024-07-08",21.3099,21.3542,21.0528,21.2301,1094200.0],["2024-07-09",21.2567,21.3276,21.0439,21.1148,1376400.0],["2024-07-10",21.1858,21.4517,21.1769,21.4251,914900.0],["2024-07-11",21.2035,21.4074,21.0085,21.3719,2210600.0],["2024-07-12",21.4783,21.691,21.2123,21.3896,1161000.0],["2024-07-15",21.2833,21.4251,21.1503,21.2478,759800.0],["2024-07-16",21.1503,21.5137,21.106,21.4517,1120800.0],["2024-07-17",21.4428,21.5137,21.0971,21.1592,793200.0],["2024-07-18",21.1946,21.3453,21.0262,21.1503,818800.0],["2024-07-19",21.0705,21.106,20.8134,21.106,1323400.0],["2024-07-22",21.1946,21.7265,21.1503,21.6556,1561200.0],["2024-07-23",21.5403,21.5403,21.1326,21.1414,935600.0],["2024-07-24",21.0794,21.106,20.5298,20.5564,1352400.0],["2024-07-25",20.5387,20.6628,20.2018,20.2107,1141900.0],["2024-07-26",20.2461,20.2993,19.9802,20.2905,1035200.0],["2024-07-29",20.5209,20.8932,20.255,20.3968,1262900.0],["2024-07-30",20.2727,20.3614,19.865,19.9713,1196000.0],["2024-07-31",20.2284,20.2993,19.9447,19.9802,834900.0],["2024-08-01",20.06,20.06,19.2533,19.2711,1537600.0],["2024-08-02",19.0583,19.1558,18.7215,18.9697,1630800.0],["2024-08-05",17.906,18.6328,17.7819,18.3492,1819400.0],["2024-08-06",18.4644,18.8633,18.2428,18.686,1648800.0],["2024-08-07",19.2799,19.2977,18.5353,18.6328,1554000.0],["2024-08-08",18.8899,19.1558,18.2517,18.6062,2660100.0],["2024-08-09",18.6151,18.7835,18.5265,18.5885,1489600.0],["2024-08-12",18.6949,19.1647,18.6949,19.014,1486000.0],["2024-08-13",19.147,19.2179,18.9431,19.1381,1387200.0],["2024-08-14",19.3154,19.4218,18.7215,18.7924,1768200.0],["2024-08-15",18.7481,18.9253,18.6683,18.8456,1988100.0],["2024-08-16",18.9342,19.0494,18.6417,18.7481,1828200.0],["2024-08-19",18.9342,19.1115,18.8988,18.9342,1478300.0],["2024-08-20",18.9874,19.2445,18.7747,19.1735,2112300.0],["2024-08-21",19.3597,19.6168,18.8988,18.9519,1598400.0],["2024-08-22",18.9519,19.2533,18.7835,18.8101,1733700.0],["2024-08-23",18.8899,19.147,18.7392,18.819,1955900.0],["2024-08-26",19.014,19.2356,19.0051,19.1292,2102200.0],["2024-08-27",19.1292,19.5232,19.1292,19.3308,1845100.0],["2024-08-28",19.1659,19.3491,18.8452,18.891,1780600.0],["2024-08-29",19.1567,19.6514,19.1017,19.5415,1481900.0],["2024-08-30",19.4865,19.6789,19.3858,19.5781,2050200.0],["2024-09-03",19.1476,19.2208,18.7719,18.8361,2200900.0],["2024-09-04",18.7719,19.0559,18.7078,18.8269,3338700.0],["2024-09-05",19.0376,19.285,18.8727,18.946,2306800.0],["2024-09-06",18.946,18.9918,18.1581,18.2039,3583400.0],["2024-09-09",18.4879,18.9002,18.4513,18.7719,1642400.0],["2024-09-10",18.8635,18.8635,18.094,18.2589,2634800.0],["2024-09-11",18.323,18.7536,18.2222,18.7353,2220200.0],["2024-09-12",18.891,19.2117,18.7628,18.946,1849000.0],["2024-09-13",19.0285,19.2758,18.9735,19.0559,1925600.0],["2024-09-16",19.2392,19.4132,19.0559,19.4041,1597900.0],["2024-09-17",19.4407,19.459,19.2483,19.3125,1282100.0],["2024-09-18",19.3125,19.5323,19.2483,19.2758,1155900.0],["2024-09-19",19.6972,20.0637,19.5048,20.0087,2784700.0],["2024-09-20",19.6698,20.0271,19.4682,19.7797,1455600.0],["2024-09-23",19.8438,20.0637,19.7522,19.8438,1391300.0],["2024-09-24",20.4485,20.8791,20.3294,20.8149,2124500.0],["2024-09-25",20.7966,20.989,20.6592,20.8882,1959700.0],["2024-09-26",21.0715,21.8135,21.0715,21.6945,2409900.0],["2024-09-27",21.7219,21.7311,21.4471,21.5662,1343000.0],["2024-09-30",21.7403,21.8227,21.5387,21.7036,1467200.0],["2024-10-01",21.1173,21.667,21.0806,21.612,2182300.0],["2024-10-02",21.5295,21.5387,20.9249,20.9799,1802500.0],["2024-10-03",20.8791,21.0623,20.5767,20.9707,1119500.0],["2024-10-04",21.1539,21.3097,20.6958,20.8058,815600.0],["2024-10-07",20.8058,21.0348,20.6042,20.6226,1142500.0],["2024-10-08",20.3752,20.3752,19.9996,20.1095,1356500.0],["2024-10-09",19.908,19.908,19.5873,19.5965,1171300.0],["2024-10-10",19.743,19.9263,19.6423,19.8438,913000.0],["2024-10-11",19.5323,19.7247,19.0743,19.285,1999400.0],["2024-10-14",19.0926,19.1659,18.891,18.9094,1381200.0],["2024-10-15",18.5521,18.6712,18.1948,18.2589,2713600.0],["2024-10-16",18.2314,18.4696,18.1398,18.2131,2030000.0],["2024-10-17",18.1856,18.5062,17.984,18.4788,1419400.0],["2024-10-18",18.5887,18.7903,18.4421,18.6895,1302400.0],["2024-10-21",18.5521,18.5521,18.2406,18.433,1312700.0],["2024-10-22",18.323,18.433,18.1948,18.2406,1141900.0],["2024-10-23",17.9932,18.0207,17.4985,17.5901,2452000.0],["2024-10-24",17.6359,17.7275,17.5168,17.6267,1280300.0],["2024-10-25",17.7733,17.9016,17.6909,17.7275,914500.0],["2024-10-28",17.6359,17.6817,17.416,17.4344,1700300.0],["2024-10-29",17.7092,17.8924,17.5809,17.7458,1808600.0],["2024-10-30",17.5809,17.6359,17.3336,17.5626,1611000.0],["2024-10-31",17.5534,17.6726,17.4069,17.5076,954900.0],["2024-11-01",17.5076,17.5718,17.3885,17.4435,1012500.0],["2024-11-04",17.4985,17.6267,17.3794,17.4527,1113400.0],["2024-11-05",17.6909,18.0298,17.6817,17.9657,1195100.0],["2024-11-06",17.5901,17.9566,17.5626,17.9291,1317600.0],["2024-11-07",18.2497,18.6162,18.2039,18.4879,1660900.0],["2024-11-08",18.4879,18.5429,18.3597,18.4146,1320300.0],["2024-11-11",18.6528,18.8177,18.4421,18.6253,1750500.0],["2024-11-12",18.4696,18.5795,18.1398,18.2314,1685100.0],["2024-11-13",18.1398,18.4238,18.0665,18.3963,973400.0],["2024-11-14",18.4513,18.6528,18.4055,18.4971,963000.0],["2024-11-15",18.5337,18.5979,18.4238,18.5887,1294400.0],["2024-11-18",18.5612,18.8086,18.4971,18.7261,2250100.0],["2024-11-19",18.3139,18.4513,18.0482,18.3505,1976200.0],["2024-11-20",18.2772,18.5062,17.3427,17.3794,4506700.0],["2024-11-21",17.416,17.4252,16.9671,17.1412,2685500.0],["2024-11-22",17.0404,17.3244,16.9763,17.0679,1902500.0],["2024-11-25",17.1778,17.2145,17.0129,17.0862,2047900.0],["2024-11-26",17.0496,17.0587,16.5182,16.5182,2277300.0],["2024-11-27",16.0601,16.2892,15.7761,16.0784,2646300.0],["2024-11-29",15.9777,16.051,15.7395,15.8677,1553600.0],["2024-12-02",15.8036,15.8402,15.4555,15.6112,3328100.0],["2024-12-03",15.712,15.941,15.7028,15.7761,2249300.0],["2024-12-04",15.8128,15.8128,15.373,15.4463,3582200.0],["2024-12-05",15.4843,15.8073,15.3988,15.6553,2215200.0],["2024-12-06",15.6743,15.6838,14.8858,15.1803,3945900.0],["2024-12-09",15.3038,15.7028,15.2278,15.4843,2954100.0],["2024-12-10",15.4843,15.5128,15.2278,15.2753,1979600.0],["2024-12-11",15.1993,15.2468,14.6673,14.7338,3003900.0],["2024-12-12",14.7053,14.8573,14.5723,14.6768,2812700.0],["2024-12-13",14.6768,14.6958,14.3064,14.3919,2460200.0],["2024-12-16",14.3349,14.3634,13.9739,14.2494,3091500.0],["2024-12-17",14.1164,14.3254,13.8599,14.1924,2207600.0],["2024-12-18",14.2019,14.5913,14.2019,14.2209,1744900.0],["2024-12-19",14.2399,14.3729,13.9549,13.9834,2033800.0],["2024-12-20",13.9644,14.2589,13.8789,14.0594,1905800.0],["2024-12-23",14.0594,14.5913,14.0594,14.4868,2243300.0],["2024-12-24",14.5343,14.5343,14.1829,14.3634,1004700.0],["2024-12-26",14.3539,14.4393,14.2019,14.2684,1303900.0],["2024-12-27",14.2494,14.2684,14.0024,14.1069,1750800.0],["2024-12-30",14.0214,14.0594,13.8314,13.9644,2224000.0],["2024-12-31",13.9644,14.2114,13.8694,14.2019,1628400.0],["2025-01-02",14.5153,14.8953,14.4393,14.7243,1563400.0],["2025-01-03",14.7813,14.8858,14.4203,14.4583,1482900.0],["2025-01-06",14.5343,14.6388,13.9074,13.9454,2224300.0],["2025-01-07",13.9834,14.2304,13.9074,14.0784,1877400.0],["2025-01-08",13.9834,14.2114,13.6509,14.1164,1916800.0],["2025-01-10",14.5533,14.8003,14.4393,14.4868,2758400.0],["2025-01-13",14.4868,14.6008,14.1639,14.4203,1824300.0],["2025-01-14",14.4488,14.4868,14.2114,14.3729,1673900.0],["2025-01-15",14.3824,14.4773,14.2684,14.4583,1538500.0],["2025-01-16",14.3349,14.3444,13.8884,13.9834,2150400.0],["2025-01-17",13.8979,14.1734,13.7554,13.9454,2059300.0],["2025-01-21",14.0974,14.0974,13.6794,13.9454,2613900.0],["2025-01-22",13.7839,13.8884,13.5939,13.6319,2511400.0],["2025-01-23",13.6604,14.1449,13.5844,14.0974,1831300.0],["2025-01-24",14.1544,14.1924,13.9169,14.0689,1476000.0],["2025-01-27",13.9644,14.3064,13.8979,14.1259,1286200.0],["2025-01-28",14.1734,14.3349,14.0499,14.1544,942800.0],["2025-01-29",14.2019,14.5058,14.1639,14.5058,1251400.0],["2025-01-30",14.5818,14.9333,14.3634,14.7813,1569500.0],["2025-01-31",14.9143,14.9143,14.5723,14.6008,1385700.0],["2025-02-03",14.2019,14.6008,14.0594,14.4108,1222900.0],["2025-02-04",14.6008,15.1328,14.5533,14.9143,1676800.0],["2025-02-05",14.7718,14.9808,14.7718,14.8573,1406900.0],["2025-02-06",14.9428,15.0473,14.6008,14.6388,1178200.0],["2025-02-07",14.7718,14.8383,14.5153,14.6103,1356600.0],["2025-02-10",14.6958,14.8953,14.6388,14.8763,1200000.0],["2025-02-11",14.8858,14.9713,14.6958,14.8478,1438500.0],["2025-02-12",14.8288,14.9998,14.6198,14.9333,1751100.0],["2025-02-13",14.9428,15.2468,14.9143,15.1993,1724500.0],["2025-02-14",15.3608,15.4368,15.1043,15.2943,2550900.0],["2025-02-18",15.5603,16.1493,15.4748,15.5698,3445800.0],["2025-02-19",14.8003,14.9998,14.0024,14.2114,7911800.0],["2025-02-20",14.3919,15.2468,14.3444,15.1993,4984600.0],["2025-02-21",15.1328,15.2848,14.5723,14.5818,3593900.0],["2025-02-24",14.5343,14.6958,14.3634,14.5153,2102000.0],["2025-02-25",14.6388,15.1518,14.5533,14.7243,2744900.0],["2025-02-26",15.0188,15.2563,14.9238,14.9713,2248900.0],["2025-02-27",14.8193,15.0378,14.6958,14.7433,2474100.0],["2025-02-28",14.6578,15.0568,14.4393,14.8478,2564600.0],["2025-03-03",14.9428,14.9618,14.4488,14.4678,2735500.0],["2025-03-04",14.2481,14.9361,13.9136,14.831,2614700.0],["2025-03-05",14.8214,14.9743,14.5156,14.6876,3513300.0],["2025-03-06",14.7067,15.1559,14.6303,15.1272,2536000.0],["2025-03-07",15.1654,15.5668,15.0985,15.3566,1794500.0],["2025-03-10",15.1463,15.2992,14.8023,15.0508,2195200.0],["2025-03-11",15.003,15.1368,14.5061,15.089,2705500.0],["2025-03-12",15.4808,15.9108,15.3948,15.7675,4320700.0],["2025-03-13",15.8057,15.9586,15.6241,15.6719,4527700.0],["2025-03-14",15.5668,15.8917,15.2132,15.863,2848300.0],["2025-03-17",15.9873,16.1975,15.7866,15.8152,2399700.0],["2025-03-18",15.7961,16.1497,15.6528,15.9395,1904100.0],["2025-03-19",16.4651,16.5319,16.0828,16.1879,2071600.0],["2025-03-20",16.1593,16.5702,16.0637,16.3886,1386100.0],["2025-03-21",16.1784,16.2453,15.8152,15.8439,3086500.0],["2025-03-24",15.8439,16.0159,15.519,15.5955,1376600.0],["2025-03-25",15.5763,15.7484,15.4426,15.4808,964000.0],["2025-03-26",15.4426,15.4617,15.1463,15.4043,1036500.0],["2025-03-27",15.3757,15.4139,15.1177,15.2037,1548500.0],["2025-03-28",15.1368,15.4999,15.0794,15.2706,1075300.0],["2025-03-31",14.8596,15.0412,14.5634,14.8692,1185300.0],["2025-04-01",14.9074,15.1081,14.745,15.0221,1097800.0],["2025-04-02",15.0221,15.0221,14.7545,14.9552,1229200.0],["2025-04-03",14.2767,14.3436,13.56,13.5791,3162200.0],["2025-04-04",12.8624,12.9962,12.1553,12.4993,3526400.0],["2025-04-07",12.2795,13.5409,12.2317,13.2733,3773700.0],["2025-04-08",13.4358,13.4549,11.8399,12.0979,4890700.0],["2025-04-09",11.8304,13.1873,11.5246,12.9293,2692100.0],["2025-04-10",12.6618,13.044,12.4229,12.5853,1744500.0],["2025-04-11",12.8529,13.6365,12.8338,13.6078,1222900.0],["2025-04-14",13.8467,13.8467,13.4645,13.5791,1188600.0],["2025-04-15",13.5027,13.5122,12.9198,12.9771,1230000.0],["2025-04-16",12.9484,13.0918,12.8051,12.9484,1109800.0],["2025-04-17",13.0249,13.1873,12.9867,13.1778,1002200.0],["2025-04-21",13.1396,13.1778,12.7764,12.9867,882800.0],["2025-04-22",13.0536,13.1682,12.872,12.958,603800.0],["2025-04-23",13.302,13.6174,13.302,13.388,1259700.0],["2025-04-24",13.4453,13.818,13.3689,13.8085,623600.0],["2025-04-25",13.6747,14.1238,13.6269,13.8467,649000.0],["2025-04-28",13.7894,14.0378,13.7416,13.99,1024700.0],["2025-04-29",13.904,14.1047,13.904,14.0378,676600.0],["2025-04-30",13.9327,14.1525,13.8085,14.0856,762900.0],["2025-05-01",14.1621,14.3149,14.0378,14.1429,640200.0],["2025-05-02",14.3341,14.487,14.2194,14.3627,716400.0],["2025-05-05",14.3341,14.5921,14.3245,14.4105,507700.0],["2025-05-06",14.2958,14.5539,14.2385,14.3149,1083200.0],["2025-05-07",14.3341,14.3723,14.1334,14.2958,785100.0],["2025-05-08",14.3436,14.6494,14.1907,14.6207,1055800.0],["2025-05-09",14.7641,14.8596,14.487,14.831,894500.0],["2025-05-12",15.6432,15.7388,15.3566,15.4808,1831400.0],["2025-05-13",15.519,15.7292,15.3757,15.7006,1397900.0],["2025-05-14",15.7292,15.9013,15.605,15.6815,1033900.0],["2025-05-15",15.5859,16.3408,15.5572,16.0541,1745000.0],["2025-05-16",16.0828,16.2357,15.6241,15.6719,1417800.0],["2025-05-19",15.4999,15.5763,15.3757,15.519,1053500.0],["2025-05-20",15.5668,15.7961,15.4808,15.7484,1139600.0],["2025-05-21",15.6146,15.7675,15.2514,15.3088,1589000.0],["2025-05-22",15.2514,15.3661,15.1654,15.2897,1373200.0],["2025-05-23",15.2228,15.4903,15.0794,15.4617,1039100.0],["2025-05-27",15.5095,15.6241,15.1941,15.3279,1276600.0],["2025-05-28",15.2992,15.433,15.1177,15.2992,1215500.0],["2025-05-29",15.4617,15.6337,15.4043,15.4617,900500.0],["2025-05-30",15.5095,15.8344,15.4617,15.777,1538300.0],["2025-06-02",15.8057,15.8057,15.4999,15.6146,790100.0],["2025-06-03",15.4426,15.5763,15.1368,15.4808,1366100.0],["2025-06-04",15.7675,15.8439,15.4617,15.4617,1375200.0],["2025-06-05",15.691,15.949,15.6432,15.7006,1390100.0],["2025-06-06",15.921,16.1894,15.8539,15.9977,1788100.0],["2025-06-09",16.0073,16.0265,15.7485,15.7677,1513200.0],["2025-06-10",15.8731,16.084,15.7102,15.8635,1924500.0],["2025-06-11",16.0552,16.2469,15.969,16.1607,1643700.0],["2025-06-12",16.1415,16.362,16.0648,16.3044,1785100.0],["2025-06-13",16.4195,16.6974,16.2278,16.6783,1694000.0],["2025-06-16",16.8316,16.8316,16.2182,16.314,1368800.0],["2025-06-17",16.2565,16.362,16.1032,16.1127,1040900.0],["2025-06-18",16.0552,16.199,15.921,16.1032,1035700.0],["2025-06-20",16.084,16.1032,15.7677,15.7868,1480000.0],["2025-06-23",15.7102,15.9498,15.6526,15.8635,2329200.0],["2025-06-24",15.6814,16.314,15.5376,16.2661,2530600.0],["2025-06-25",16.2757,16.87,16.1032,16.4099,3424300.0],["2025-06-26",16.4099,16.4195,16.1223,16.3811,2977400.0],["2025-06-27",16.3907,16.5441,16.2661,16.4099,2505000.0],["2025-06-30",16.3332,16.5632,16.1798,16.5345,2361000.0],["2025-07-01",16.4482,16.6974,16.2086,16.6591,2681800.0],["2025-07-02",16.7741,17.4259,16.707,17.2055,3301200.0],["2025-07-03",17.1959,17.4067,17.1863,17.2917,1230500.0],["2025-07-07",17.3492,17.8189,17.3396,17.4451,1996600.0],["2025-07-08",17.4451,17.5314,17.0617,17.1192,1074900.0],["2025-07-09",17.0617,17.0617,16.5537,16.6783,1716400.0],["2025-07-10",16.9371,17.5793,16.9179,17.2726,1341400.0],["2025-07-11",17.3492,17.8381,17.3109,17.7518,1566400.0],["2025-07-14",17.7902,17.8189,17.5314,17.6272,893900.0],["2025-07-15",17.7518,17.7518,17.1767,17.1767,857600.0],["2025-07-16",17.3205,17.5889,17.2246,17.4547,792600.0],["2025-07-17",17.5697,18.2886,17.5218,17.9914,1802400.0],["2025-07-18",18.0106,18.0777,17.7806,17.7902,1149400.0],["2025-07-21",17.771,17.7902,17.5984,17.6655,569600.0],["2025-07-22",17.7806,18.2502,17.7806,18.1736,1460300.0],["2025-07-23",18.3269,18.4899,18.2598,18.2694,1098100.0],["2025-07-24",18.2982,18.4419,18.2311,18.2407,1550400.0],["2025-07-25",18.0585,18.3461,17.9052,18.0202,1678900.0],["2025-07-28",17.9627,18.1161,17.8956,18.0681,1262500.0],["2025-07-29",17.9052,17.9914,17.7422,17.8956,1136000.0],["2025-07-30",17.8381,17.8956,17.5122,17.5889,784100.0],["2025-07-31",17.5505,17.771,17.4451,17.5026,824800.0],["2025-08-01",17.4259,17.6943,17.3013,17.656,574700.0],["2025-08-04",17.5889,18.049,17.5889,17.9914,642200.0],["2025-08-05",18.1352,18.5282,18.1352,18.509,1395900.0],["2025-08-06",18.5282,18.5761,18.3078,18.3557,936000.0],["2025-08-07",18.1544,18.4419,17.9243,18.1831,1614600.0],["2025-08-08",18.2694,18.5666,18.0202,18.0585,873800.0],["2025-08-11",17.9531,18.0681,17.493,17.7518,1253800.0],["2025-08-12",17.8285,18.3365,17.7518,18.0106,884200.0],["2025-08-13",18.0202,18.4515,18.0202,18.2023,1026500.0],["2025-08-14",18.2215,18.2311,18.0298,18.049,670200.0],["2025-08-15",17.8956,18.1831,17.8285,17.886,642700.0],["2025-08-18",17.886,18.2311,17.7997,18.164,725100.0],["2025-08-19",18.164,18.164,17.5505,17.608,1036000.0],["2025-08-20",17.6847,17.9052,17.6847,17.8093,929300.0],["2025-08-21",17.9052,18.2407,17.8764,18.1927,872500.0],["2025-08-22",18.3078,18.5761,18.2598,18.3269,826900.0],["2025-08-25",18.2598,18.4707,18.2598,18.4132,923400.0],["2025-08-26",18.3844,18.5186,18.1448,18.4803,1180700.0],["2025-08-27",18.3365,18.3557,18.1065,18.2215,896400.0],["2025-08-28",18.2407,18.3272,18.1446,18.2311,953100.0],["2025-08-29",18.183,18.356,17.8082,17.9236,2498800.0],["2025-09-02",17.7794,18.0004,17.741,17.9139,855900.0],["2025-09-03",17.7794,18.2311,17.6256,18.1927,1213700.0],["2025-09-04",18.2599,18.4233,18.1638,18.3656,1160200.0],["2025-09-05",18.308,18.5675,18.2791,18.5579,920400.0],["2025-09-08",18.7308,18.9999,18.6251,18.6924,1237500.0],["2025-09-09",18.7693,18.9999,18.5386,18.9519,1640000.0],["2025-09-10",18.7405,18.9519,17.9812,18.7405,939400.0],["2025-09-11",18.5482,18.5579,18.0197,18.4425,1885700.0],["2025-09-12",18.481,18.7116,18.4521,18.4617,1261700.0],["2025-09-15",18.4906,18.8077,18.4906,18.6059,1428600.0],["2025-09-16",18.654,18.654,18.3176,18.5482,1419100.0],["2025-09-17",18.5675,19.0288,18.5482,19.0192,1388100.0],["2025-09-18",19.0288,19.1153,18.9134,19.0672,1166000.0],["2025-09-19",19.0192,19.0288,18.6924,18.9327,1588500.0],["2025-09-22",18.7501,18.9134,18.3753,18.3945,1105600.0],["2025-09-23",18.6155,19.096,18.6059,19.0192,964700.0],["2025-09-24",19.0192,19.2114,18.9519,19.096,674500.0],["2025-09-25",19.0192,19.048,18.4714,18.6059,560900.0],["2025-09-26",18.6732,18.7789,18.5002,18.5194,520100.0],["2025-09-29",18.5194,18.529,17.8467,18.0101,1251300.0],["2025-09-30",17.914,17.9908,17.7025,17.8659,1064300.0],["2025-10-01",17.8275,18.1158,17.7025,17.9908,854000.0],["2025-10-02",18.0485,18.1062,17.7314,17.7986,637400.0],["2025-10-03",17.7698,17.7794,17.4623,17.6929,868600.0],["2025-10-06",17.5968,17.8947,17.568,17.7217,723000.0],["2025-10-07",17.6352,17.8371,17.5584,17.7025,886600.0],["2025-10-08",17.6737,17.7121,17.2124,17.3181,959100.0],["2025-10-09",17.3565,17.5776,16.9913,17.001,883100.0],["2025-10-10",16.4339,16.8952,16.0687,16.136,2955900.0],["2025-10-13",16.4051,16.7799,16.2898,16.6934,1646500.0],["2025-10-14",16.3186,16.6742,16.1841,16.6358,619100.0],["2025-10-15",16.6358,17.0298,16.6165,16.7415,802900.0],["2025-10-16",16.7991,17.1836,16.7222,16.8087,610900.0],["2025-10-17",16.7511,17.1451,16.7126,16.9913,551100.0],["2025-10-20",17.0106,17.2797,16.8952,16.9049,780000.0],["2025-10-21",16.8184,16.9241,16.703,16.7703,521300.0],["2025-10-22",16.7223,16.876,16.6165,16.8568,688500.0],["2025-10-23",17.0106,17.1932,16.9433,17.0298,629700.0],["2025-10-24",16.8184,17.2028,16.7511,16.828,479000.0],["2025-10-27",16.9529,17.222,16.9048,17.2124,491400.0],["2025-10-28",17.0682,17.7025,17.0682,17.5103,640400.0],["2025-10-29",17.6545,18.0773,17.5776,17.8467,881500.0],["2025-10-30",17.7986,18.0965,17.7121,17.9524,596500.0],["2025-10-31",17.9524,18.1638,17.789,18.0869,476000.0],["2025-11-03",17.8082,17.9908,17.5103,17.5488,866600.0],["2025-11-04",17.5103,17.5295,17.0682,17.2508,1082600.0],["2025-11-05",17.2797,17.789,17.2028,17.6929,922000.0],["2025-11-06",17.5295,17.741,17.2124,17.443,855600.0],["2025-11-07",17.3277,17.5199,17.1836,17.4815,492500.0],["2025-11-10",17.6449,18.0677,17.5295,17.9332,655500.0],["2025-11-11",18.0581,18.2215,17.9812,18.0581,749700.0],["2025-11-12",17.9716,18.1542,17.8371,18.0485,522000.0],["2025-11-13",18.135,18.6347,18.1254,18.2984,967200.0],["2025-11-14",18.0389,18.2888,17.8275,18.183,480400.0],["2025-11-17",18.1927,18.5386,18.0677,18.4041,777000.0],["2025-11-18",18.4041,18.7116,18.308,18.5482,1414300.0],["2025-11-19",18.4041,18.8462,18.1638,18.308,2406900.0],["2025-11-20",18.6155,18.8077,18.0101,18.0581,1370700.0],["2025-11-21",18.1542,18.4041,18.1542,18.3945,1142100.0],["2025-11-24",18.356,18.9807,18.2599,18.9807,1848400.0],["2025-11-25",18.9807,19.1153,18.7597,19.0864,1011700.0],["2025-11-26",19.1153,19.1249,18.8366,18.9711,1146800.0],["2025-11-28",18.9807,19.2018,18.7501,19.1249,713900.0],["2025-12-01",19.1249,19.3555,19.0384,19.2306,1469800.0],["2025-12-02",19.2402,19.2402,18.7885,19.0288,1306400.0],["2025-12-03",19.5573,20.0571,19.4612,19.615,1841200.0],["2025-12-04",19.6823,19.8264,19.5573,19.7015,1650700.0],["2025-12-05",19.7015,19.8658,19.5276,19.7595,1399800.0],["2025-12-08",19.8078,19.8947,19.344,19.3633,1002800.0],["2025-12-09",19.0831,19.3247,18.9382,19.2667,1129500.0],["2025-12-10",19.228,19.3826,18.658,18.8029,1289500.0],["2025-12-11",18.6676,18.7449,17.8367,17.9526,2296800.0],["2025-12-12",17.8463,17.9236,17.6048,17.6531,1615400.0],["2025-12-15",17.6338,17.6338,17.4115,17.6144,1090700.0],["2025-12-16",17.5758,17.6628,17.4792,17.4792,1066200.0],["2025-12-17",17.3922,17.6917,17.2569,17.6241,1928000.0],["2025-12-18",17.6724,17.7787,17.4115,17.4792,1107200.0],["2025-12-19",17.4888,17.7497,17.4019,17.6821,2116900.0],["2025-12-22",17.6821,18.3101,17.6627,18.1652,1546200.0],["2025-12-23",18.0203,18.3198,17.9816,18.2521,1244600.0],["2025-12-24",18.2232,18.4164,18.1652,18.3101,439400.0],["2025-12-26",18.3101,18.8029,18.2618,18.7739,1211200.0],["2025-12-29",18.7449,19.1411,18.6483,19.0445,1937200.0],["2025-12-30",19.0445,19.1121,18.5903,18.6097,1116000.0],["2025-12-31",18.5517,18.6,18.4647,18.571,559400.0],["2026-01-02",18.7063,18.8609,18.4357,18.7159,958000.0],["2026-01-05",18.8416,19.0928,18.8029,18.8995,1025200.0],["2026-01-06",18.9478,20.001,18.9189,19.7112,2313800.0],["2026-01-07",19.7402,19.8175,19.4599,19.8175,1104600.0],["2026-01-08",19.8078,20.0687,19.4986,20.0493,1118800.0],["2026-01-09",20.03,20.0493,18.8705,18.9768,2285800.0],["2026-01-12",18.8416,19.1991,18.6386,18.9575,1052800.0],["2026-01-13",18.9865,19.2764,18.9285,19.1991,1132500.0],["2026-01-14",19.315,19.9237,19.2957,19.9141,1323800.0],["2026-01-15",19.7885,20.1943,19.5372,20.1943,1231200.0],["2026-01-16",20.2909,20.716,19.6145,19.6822,2364500.0],["2026-01-20",19.6822,20.4552,19.3537,20.3972,1172700.0],["2026-01-21",20.4842,20.774,20.3392,20.5711,2118600.0],["2026-01-22",20.6001,20.7933,20.2233,20.7257,1130400.0],["2026-01-23",20.8223,21.1122,20.6581,20.6774,947100.0],["2026-01-26",20.7547,21.1315,20.6581,20.9286,1052700.0],["2026-01-27",21.2571,21.6726,21.2282,21.2668,1392600.0],["2026-01-28",21.46,21.9528,21.3054,21.8852,1304400.0],["2026-01-29",21.9915,22.1461,21.547,22.1267,1306800.0],["2026-01-30",22.0301,22.4746,21.8562,22.1751,1814500.0],["2026-02-02",21.8562,22.4939,21.5084,22.3297,1242300.0],["2026-02-03",22.2234,22.3007,21.576,21.8272,1475000.0],["2026-02-04",21.9432,22.0688,21.3248,21.547,1199200.0],["2026-02-05",21.1895,21.8465,21.0639,21.4794,906400.0],["2026-02-06",21.1798,22.1267,21.1798,21.9528,825400.0],["2026-02-09",21.8755,22.5809,21.7403,22.5036,1009700.0],["2026-02-10",22.5229,22.7838,22.3007,22.5809,784800.0],["2026-02-11",22.8224,23.2766,22.8224,23.1606,1361000.0],["2026-02-12",23.2379,23.4795,22.1074,22.4456,886900.0],["2026-02-13",22.4553,23.0543,22.378,22.9964,602600.0],["2026-02-17",22.9964,23.866,22.9191,23.7017,1291900.0],["2026-02-18",23.7114,24.0979,23.6824,23.8756,1183400.0],["2026-02-19",23.8273,24.3491,23.7404,24.1462,1369000.0],["2026-02-20",24.2428,24.5906,24.2331,24.3877,2335200.0],["2026-02-23",24.1655,24.5037,24.0592,24.3877,1107600.0],["2026-02-24",24.4554,24.9481,24.3201,24.4264,2218300.0],["2026-02-25",24.5327,24.6776,23.7693,24.0785,3030400.0],["2026-02-26",24.0785,24.639,23.6147,24.1752,4482100.0],["2026-02-27",24.2428,25.5279,24.2428,25.4023,2860900.0],["2026-03-02",25.953,26.2816,25.1317,25.982,2414700.0],["2026-03-03",25.4603,25.7115,24.8709,25.3636,2456600.0],["2026-03-04",25.0061,25.209,24.5617,24.7646,4550300.0],["2026-03-05",24.61,24.61,23.5568,23.7887,1934500.0],["2026-03-06",23.2862,23.5085,22.6485,22.8611,2806200.0],["2026-03-09",22.6648,23.4599,22.5372,23.2832,2584400.0],["2026-03-10",23.3421,23.666,22.5862,23.3715,2096600.0],["2026-03-11",23.2243,23.2243,22.6059,22.8807,1604700.0],["2026-03-12",22.8415,22.8415,21.7224,21.7421,1513700.0],["2026-03-13",21.7421,21.9973,21.0844,21.4378,1238200.0],["2026-03-16",21.7912,22.1445,21.3887,21.8108,1884500.0],["2026-03-17",21.8501,22.1936,21.6439,21.8206,1404400.0],["2026-03-18",22.1347,22.7629,22.0267,22.3801,2047400.0],["2026-03-19",21.9384,22.4586,21.8304,22.3114,3543500.0],["2026-03-20",22.5862,22.5862,21.7813,21.9188,1374100.0],["2026-03-23",22.0856,22.6648,22.066,22.3997,1228000.0],["2026-03-24",22.5372,23.028,22.4292,22.9592,1087500.0],["2026-03-25",23.077,23.077,22.3016,22.439,957200.0],["2026-03-26",22.2623,22.704,21.9973,22.0856,1367300.0],["2026-03-27",22.0856,22.1642,21.7617,21.8402,1274000.0],["2026-03-30",21.8795,22.0464,21.4476,21.5948,1962700.0],["2026-03-31",21.8599,22.5764,21.8206,22.547,1257300.0],["2026-04-01",22.7138,23.4206,22.655,23.2145,1346400.0],["2026-04-02",22.8709,23.8918,22.7531,23.8721,1259800.0],["2026-04-06",23.6856,23.8623,23.3715,23.6562,539700.0],["2026-04-07",23.6365,23.823,23.1457,23.2832,607000.0],["2026-04-08",23.5776,24.196,23.5776,24.1764,802100.0],["2026-04-09",24.2844,24.3433,23.5776,23.7445,903300.0],["2026-04-10",23.8721,23.9212,23.4108,23.774,917000.0],["2026-04-13",23.774,24.3433,23.774,24.2746,947900.0],["2026-04-14",24.5298,24.7163,24.0586,24.1273,836300.0],["2026-04-15",24.5298,24.677,24.0292,24.1862,631600.0],["2026-04-16",24.1862,24.4218,23.8623,24.0783,562300.0],["2026-04-17",24.3236,24.6181,23.9016,23.9997,983500.0],["2026-04-20",23.9506,24.9519,23.5089,24.3825,1187900.0],["2026-04-21",24.9126,24.9519,23.6856,23.9114,1064300.0],["2026-04-22",23.9114,24.4218,23.7543,24.3727,801000.0],["2026-04-23",24.5298,24.6378,23.6169,23.7249,590400.0],["2026-04-24",23.6464,23.9114,23.4402,23.7838,801800.0],["2026-04-27",24.0292,24.2844,23.7249,24.1273,843900.0],["2026-04-28",24.3335,24.4316,24.0194,24.1862,609700.0],["2026-04-29",24.2942,24.6378,24.1862,24.4218,835600.0],["2026-04-30",24.5003,24.8831,24.4022,24.6672,1171600.0],["2026-05-01",24.7065,24.8439,24.2746,24.8144,812000.0],["2026-05-04",25.1285,25.5506,24.7163,24.8341,1096800.0],["2026-05-05",25.5212,26.4733,25.4721,26.1887,2071300.0],["2026-05-06",26.1887,26.5028,25.8844,26.4046,1575700.0],["2026-05-07",26.4046,26.6402,26.1396,26.3163,1710500.0],["2026-05-08",26.4929,26.6206,26.1985,26.3359,1004000.0],["2026-05-11",26.6107,26.7482,25.9236,26.2475,1176200.0],["2026-05-12",26.2083,26.9052,26.012,26.8365,1137100.0],["2026-05-13",27.0623,27.1801,25.9138,26.1985,1048700.0],["2026-05-14",26.2476,26.3555,25.8647,26.1887,733200.0],["2026-05-15",25.8353,26.061,25.6684,25.9825,701800.0],["2026-05-18",25.8647,25.9334,25.5604,25.8745,1124200.0],["2026-05-19",26.0022,26.012,25.423,25.5997,1342600.0],["2026-05-20",25.8157,26.4439,25.7568,26.1985,1486300.0],["2026-05-21",27.4647,27.7592,26.1199,26.4242,3212300.0],["2026-05-22",26.3163,26.3359,25.6292,25.9138,1470600.0],["2026-05-26",26.758,27.1702,26.3064,27.0426,1953600.0],["2026-05-27",26.9347,27.4353,26.6304,26.8267,2179700.0],["2026-05-28",27.1212,27.3175,26.6107,26.6794,1423100.0],["2026-05-29",26.6009,26.9052,26.3457,26.7482,1592500.0],["2026-06-01",26.6107,27.9751,26.4537,27.6905,1802200.0],["2026-06-02",27.5825,27.6414,26.8659,26.8954,1121800.0],["2026-06-03",26.7874,26.9641,26.4242,26.6696,989600.0],["2026-06-04",26.6696,26.8071,26.2868,26.65,1204200.0],["2026-06-05",26.4831,27.023,26.4242,26.8169,944500.0],["2026-06-08",26.8071,26.8463,25.7273,26.2279,1042600.0],["2026-06-09",26.3064,26.5813,25.8647,26.2574,1283300.0],["2026-06-10",26.2181,26.4831,25.9334,26.0807,1510100.0],["2026-06-11",26.3064,26.8267,26.2574,26.65,1303300.0],["2026-06-12",26.66,27.3,26.66,27.15,689500.0],["2026-06-15",27.2,27.4,26.9,27.07,746600.0],["2026-06-16",27.02,27.21,26.5,26.63,874200.0],["2026-06-17",26.67,27.07,26.65,26.75,1292200.0],["2026-06-18",26.73,26.83,25.3,25.81,2153000.0],["2026-06-22",25.81,26.63,25.77,26.52,1051200.0],["2026-06-23",26.52,27.13,26.5,26.98,990900.0],["2026-06-24",26.61,26.79,25.52,25.67,2689100.0],["2026-06-25",25.65,25.88,25.25,25.33,1217800.0],["2026-06-26",25.17,25.19,23.86,24.4,1689300.0],["2026-06-29",24.77,24.95,24.36,24.64,1690700.0],["2026-06-30",24.86,25.16,24.66,24.97,1147700.0],["2026-07-01",24.95,25.34,24.78,24.81,918700.0],["2026-07-02",25.37,25.95,25.02,25.15,1454200.0],["2026-07-06",25.37,26.87,25.37,26.12,1435711.288675],["2026-07-07",26.2,26.46,26.02,26.2,1471587.647349],["2026-07-08",26.2,26.6,26.025,26.46,1043959.218252],["2026-07-09",26.34,26.4,25.375,25.88,1248871.843424],["2026-07-10",26.06,26.39,26.05,26.35,919156.015702],["2026-07-13",26.5,26.72,26.4,26.54,830554.160402],["2026-07-14",26.55,27.27,26.37,26.56,1117245.583602],["2026-07-15",26.74,26.775,26.14,26.35,907652.331603],["2026-07-16",26.19,26.775,25.98,26.02,799504.242033],["2026-07-17",25.71,25.97,24.86,24.9,1286007.445585],["2026-07-20",25.4,26.34,25.27,26.09,1341549.338463],["2026-07-21",26.09,26.75,25.85,26.68,1026833.612441],["2026-07-22",26.57,26.95,26.57,26.77,698262.954418],["2026-07-23",26.77,27.17,26.47,27.15,916158.963238],["2026-07-24",27.34,28.4,27.25,28.14,2162332.641412],["2026-07-27",27.51,27.68,26.89,27.1,1214595.627362],["2026-07-28",26.97,28.06,26.815,28,1876252.022319],["2026-07-29",28.1,28.23,27.25,27.39,1099890.864859],["2026-07-30",27.69,29.17,27.69,29.15,1934147.367585],["2026-07-31",28.97,29.34,28.61,28.75,990181.839617],["2026-08-03",29.12,29.34,28.45,28.73,1426971.436215],["2026-08-04",28.91,28.91,28.03,28.22,1431383.320371],["2026-08-05",28.24,28.51,27.815,27.96,880523.223973],["2026-08-06",29.5,29.5,28.1,28.59,1531215.615093],["2026-08-07",28.67,29.08,28.42,28.9,1915031.382535],["2026-08-10",28.87,29.21,28.3,28.41,464496.975983],["2026-08-11",28.21,28.361,27.29,27.67,1456201.537531],["2026-08-12",27.48,27.97,27.15,27.89,1471050.980458],["2026-08-13",27.9,28.84,27.9,28.74,1612100.275233],["2026-08-14",28.94,29.19,28.6,29.05,1196063.280469]]}