{"t":"STNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-03-31",85.254,86.257,80.9077,83.9836,296160.0],["2010-04-01",85.1203,85.1203,83.4487,83.9167,74680.0],["2010-04-05",84.5854,84.5854,83.5824,83.6492,20850.0],["2010-04-06",83.6493,83.6493,81.5764,82.0445,29790.0],["2010-04-07",81.9107,83.4486,81.7101,83.1812,37280.0],["2010-04-08",83.1812,83.1812,81.9107,82.1782,9740.0],["2010-04-09",81.9107,83.1812,81.2421,82.5794,59420.0],["2010-04-12",83.1143,85.5884,81.5764,83.3818,39810.0],["2010-04-13",83.3818,84.7191,82.2451,84.251,21360.0],["2010-04-14",83.9836,84.8528,83.7161,84.8528,13620.0],["2010-04-15",84.6522,85.9227,84.3179,85.8558,20320.0],["2010-04-16",82.9137,85.8558,81.1083,85.7221,10270.0],["2010-04-19",85.4546,85.4546,83.5824,83.783,14280.0],["2010-04-20",82.5794,85.254,82.5794,85.1203,18250.0],["2010-04-21",85.1872,85.8558,83.6493,85.3209,13470.0],["2010-04-22",84.5854,85.3878,84.251,85.1872,5230.0],["2010-04-23",84.786,85.1872,83.5824,83.9167,20090.0],["2010-04-26",83.6492,84.5854,83.5824,84.1173,15150.0],["2010-04-27",83.7161,84.9197,82.6463,83.6492,54900.0],["2010-04-28",83.5824,86.257,83.5824,86.257,24410.0],["2010-04-29",85.1203,86.9926,85.1203,86.9257,35460.0],["2010-04-30",85.6552,85.9896,83.5824,83.5824,8150.0],["2010-05-03",81.9107,82.3119,75.6922,81.5764,119980.0],["2010-05-04",80.5066,80.5066,75.2241,77.0964,49460.0],["2010-05-05",76.6283,77.4976,67.6014,73.0176,52660.0],["2010-05-06",73.0844,73.4188,67.2002,72.0815,56040.0],["2010-05-07",71.5465,74.3549,69.7411,73.1513,20840.0],["2010-05-10",76.8958,80.1722,73.5525,78.0325,16590.0],["2010-05-11",78.9018,79.1692,75.2241,75.3579,5420.0],["2010-05-12",74.3549,79.7042,74.2211,79.4367,10410.0],["2010-05-13",78.2331,78.6343,75.8928,76.8958,8060.0],["2010-05-14",76.294,76.294,72.6832,74.288,16160.0],["2010-05-17",74.1543,75.2241,73.4856,74.4886,9140.0],["2010-05-18",74.5555,77.5645,74.2212,76.3609,20020.0],["2010-05-19",75.6922,75.6922,74.5555,75.2241,5960.0],["2010-05-20",75.2241,75.3579,72.3489,75.2241,24940.0],["2010-05-21",73.5525,75.5585,71.7471,75.2241,16810.0],["2010-05-24",75.0235,81.6433,71.6802,80.5734,7580.0],["2010-05-25",79.3698,79.3698,72.4827,77.8988,11760.0],["2010-05-26",77.9656,78.9686,75.6253,77.1632,4650.0],["2010-05-27",77.5644,78.9018,76.3609,77.2301,3210.0],["2010-05-28",77.2301,78.0994,75.2241,76.8958,2510.0],["2010-06-01",76.2271,76.7621,73.6862,73.6862,1010.0],["2010-06-02",74.288,74.4886,69.6074,72.0815,14720.0],["2010-06-03",71.3459,73.285,70.0086,72.4827,2400.0],["2010-06-04",71.2122,73.285,70.5435,71.3459,1820.0],["2010-06-07",71.279,71.279,69.808,70.2761,2940.0],["2010-06-08",69.9417,71.4128,69.1393,69.808,5260.0],["2010-06-09",69.9417,70.2092,68.2032,69.2731,3080.0],["2010-06-10",69.7412,70.5435,69.1394,69.4068,2080.0],["2010-06-11",69.1394,70.2092,68.805,69.4068,6410.0],["2010-06-14",69.5405,80.1722,69.5405,79.9716,15360.0],["2010-06-15",80.1722,81.1752,77.9657,78.8349,6010.0],["2010-06-16",78.3,80.9078,75.4248,76.3609,18150.0],["2010-06-17",75.8928,76.4277,73.2182,73.4856,6720.0],["2010-06-18",72.9507,74.3549,72.6164,73.5525,4040.0],["2010-06-21",73.4856,73.5525,71.4797,72.4158,7470.0],["2010-06-22",72.0146,73.4856,68.5376,69.808,15230.0],["2010-06-23",70.6773,73.5525,68.7382,72.8838,23060.0],["2010-06-24",73.9537,78.5006,73.5525,77.7651,11260.0],["2010-06-25",76.7621,81.2421,72.8838,78.9018,130400.0],["2010-06-28",79.2361,79.5704,76.2271,77.2301,6070.0],["2010-06-29",76.3609,76.3609,73.6194,74.6892,7880.0],["2010-06-30",74.823,77.5645,72.817,76.5615,16600.0],["2010-07-01",77.2301,77.5644,70.2092,74.6223,8560.0],["2010-07-02",75.291,75.291,70.8779,72.0146,2570.0],["2010-07-06",73.5525,74.1543,70.2092,70.7441,4030.0],["2010-07-07",70.4767,73.285,70.4767,73.2182,7450.0],["2010-07-08",73.6194,74.1543,72.6164,74.0874,6600.0],["2010-07-09",74.2212,76.7621,74.2212,76.6952,10240.0],["2010-07-12",76.6283,77.2301,74.2212,75.4916,6370.0],["2010-07-13",76.294,76.294,72.4826,73.5525,17060.0],["2010-07-14",73.285,73.4856,71.4796,72.1483,3420.0],["2010-07-15",72.0146,72.1483,70.2092,71.4797,2900.0],["2010-07-16",70.811,70.811,69.2062,69.6743,6890.0],["2010-07-19",69.6743,70.2092,67.1334,69.9417,5660.0],["2010-07-20",68.8719,73.4856,68.337,73.285,4400.0],["2010-07-21",73.6193,74.0205,70.8778,71.2122,5050.0],["2010-07-22",71.9477,76.9627,71.2122,76.6952,8240.0],["2010-07-23",76.5615,77.4976,73.285,77.4307,2910.0],["2010-07-26",77.3638,79.7041,76.4946,77.1632,10010.0],["2010-07-27",76.8958,77.4976,75.3579,76.9627,4700.0],["2010-07-28",76.9627,76.9627,73.4188,73.6862,3790.0],["2010-07-29",73.8869,75.4916,73.3519,73.3519,3730.0],["2010-07-30",71.6134,73.9537,71.6134,73.2182,5030.0],["2010-08-02",73.7531,74.7561,70.8779,72.7501,6930.0],["2010-08-03",73.4188,76.0265,71.9477,73.4856,6690.0],["2010-08-04",73.6862,76.2271,72.8838,75.6253,1990.0],["2010-08-05",75.2241,76.294,73.6862,73.6862,1990.0],["2010-08-06",72.9507,74.6892,71.6134,71.6803,5420.0],["2010-08-09",72.3489,74.8229,71.3459,74.4217,2690.0],["2010-08-10",73.8868,74.9567,72.2152,72.6832,3980.0],["2010-08-11",72.1483,72.1483,69.5405,70.0755,10320.0],["2010-08-12",70.1423,71.4128,69.2062,71.0116,9560.0],["2010-08-13",70.5435,71.5465,69.2731,70.2092,3660.0],["2010-08-16",69.5405,71.8809,69.3399,71.1453,1920.0],["2010-08-17",71.8808,73.8868,71.279,72.9507,4580.0],["2010-08-18",72.6832,74.823,70.2092,72.0815,4110.0],["2010-08-19",71.6802,72.7501,70.2092,71.5465,3470.0],["2010-08-20",71.0116,72.0146,70.2092,71.1453,3210.0],["2010-08-23",71.2791,73.5525,70.4767,70.6773,4360.0],["2010-08-24",69.8749,72.5495,69.8749,70.6104,2870.0],["2010-08-25",70.0086,72.1483,69.8749,71.8809,4890.0],["2010-08-26",71.9477,71.9477,69.7411,70.5435,2980.0],["2010-08-27",71.0784,71.7471,70.3429,71.6134,4460.0],["2010-08-30",71.0785,71.0785,68.9387,69.6743,2080.0],["2010-08-31",69.808,72.817,69.2062,72.3489,4070.0],["2010-09-01",73.4188,76.3608,71.9477,73.4188,7430.0],["2010-09-02",74.5555,74.5555,70.2092,71.279,4500.0],["2010-09-03",71.4128,73.0844,69.0725,71.814,9970.0],["2010-09-07",71.814,71.814,70.0086,70.2761,2020.0],["2010-09-08",70.4767,71.4128,70.3429,71.0785,3220.0],["2010-09-09",71.4797,71.7471,70.9447,71.4128,1450.0],["2010-09-10",71.2122,72.4158,70.6773,71.9477,5620.0],["2010-09-13",72.6832,74.5555,70.9447,71.4128,12190.0],["2010-09-14",70.9447,71.8809,70.0755,71.3459,4250.0],["2010-09-15",71.2122,74.1543,70.811,74.1543,2610.0],["2010-09-16",74.0206,74.0206,73.2182,73.6194,1760.0],["2010-09-17",74.4886,74.7561,71.4797,73.0176,11270.0],["2010-09-20",73.0176,75.4916,72.9507,75.4916,4770.0],["2010-09-21",75.1573,76.1603,74.288,74.9567,4820.0],["2010-09-22",75.0235,76.0934,74.288,75.0904,3960.0],["2010-09-23",74.3549,76.3609,74.3549,75.0236,7390.0],["2010-09-24",75.9597,76.3609,72.817,76.3609,6450.0],["2010-09-27",76.3609,76.5615,74.0206,74.4886,3420.0],["2010-09-28",74.288,75.4916,73.2182,74.6892,7670.0],["2010-09-29",74.8898,76.2271,74.8898,76.2271,1840.0],["2010-09-30",76.2271,76.2271,75.0904,75.4916,7500.0],["2010-10-01",76.0934,76.0934,75.1573,75.4247,10710.0],["2010-10-04",75.0235,75.2241,73.9537,74.7561,8040.0],["2010-10-05",75.4916,76.8958,74.7561,76.4946,9790.0],["2010-10-06",76.0934,76.4277,74.9567,75.9597,5120.0],["2010-10-07",76.0265,76.294,74.2211,75.1573,6020.0],["2010-10-08",75.0236,76.2272,74.6224,76.1603,8990.0],["2010-10-11",75.8928,77.3639,75.1573,76.9627,4420.0],["2010-10-12",76.4946,77.5644,76.2271,77.2301,6930.0],["2010-10-13",77.2301,77.6982,76.6952,77.3639,9390.0],["2010-10-14",77.5645,78.0325,76.5615,77.7651,5670.0],["2010-10-15",78.1662,79.5035,77.5644,78.5674,6000.0],["2010-10-18",78.9018,79.303,77.7651,78.9686,2790.0],["2010-10-19",77.8988,78.5006,76.8958,77.7651,3750.0],["2010-10-20",78.3,78.4337,76.9627,77.4307,4350.0],["2010-10-21",77.9657,78.4337,77.1633,77.3639,2700.0],["2010-10-22",77.4307,77.4307,77.0964,77.297,3360.0],["2010-10-25",77.6982,78.9018,77.4976,78.5006,1910.0],["2010-10-26",77.8319,79.303,76.9627,78.7012,3530.0],["2010-10-27",77.8988,78.7012,77.297,78.3669,3060.0],["2010-10-28",79.1024,79.1024,76.7621,77.4976,5860.0],["2010-10-29",77.5645,78.3668,77.2301,78.0994,1600.0],["2010-11-01",78.5006,78.5006,76.6283,77.9656,4820.0],["2010-11-02",78.9018,78.9018,77.8988,78.7012,6890.0],["2010-11-03",78.5674,78.768,77.6313,78.768,6280.0],["2010-11-04",79.9048,79.9048,78.0325,78.7012,11490.0],["2010-11-05",79.0355,79.4367,78.3668,78.5006,9080.0],["2010-11-08",78.0994,78.7681,76.4277,76.8289,2240.0],["2010-11-09",76.762,76.762,74.288,74.6223,2230.0],["2010-11-10",74.8898,74.8898,72.282,73.6862,2720.0],["2010-11-11",72.9507,73.8869,72.8839,73.3519,2850.0],["2010-11-12",72.7501,73.4856,72.5495,73.0844,3350.0],["2010-11-15",73.6862,73.8868,72.6164,73.7531,3690.0],["2010-11-16",71.2122,71.279,63.5226,65.5286,42280.0],["2010-11-17",65.1943,67.334,64.9268,66.7322,77760.0],["2010-11-18",66.8659,68.2032,65.5286,66.0635,18040.0],["2010-11-19",65.8629,66.5316,65.5286,66.1304,12600.0],["2010-11-22",66.1972,66.5316,64.7931,65.8629,12520.0],["2010-11-23",65.5286,66.5316,64.9268,65.5955,16600.0],["2010-11-24",65.8629,66.5316,65.4617,65.9298,5480.0],["2010-11-26",65.3949,66.2641,65.0605,65.7292,2190.0],["2010-11-29",65.1942,66.8659,64.6593,66.799,10600.0],["2010-11-30",66.3978,67.7352,64.8599,66.5316,19830.0],["2010-12-01",66.4647,68.5375,66.1972,68.0695,11090.0],["2010-12-02",67.8689,69.5406,67.6014,68.5376,10780.0],["2010-12-03",68.2032,68.9387,67.8689,68.7381,11770.0],["2010-12-06",68.6713,70.3429,68.5376,69.6074,11290.0],["2010-12-07",69.8749,70.2092,68.6713,69.1393,15830.0],["2010-12-08",69.3399,70.2092,68.4038,69.808,7320.0],["2010-12-09",70.0086,71.6802,70.0086,71.6134,16580.0],["2010-12-10",71.1453,72.5495,69.7411,70.4767,13930.0],["2010-12-13",70.811,71.3459,69.4737,69.5406,3400.0],["2010-12-14",69.7411,70.8778,69.3399,69.4737,7540.0],["2010-12-15",69.0056,69.2731,68.2032,68.8719,6830.0],["2010-12-16",68.6713,70.2092,66.5316,67.1334,12840.0],["2010-12-17",66.8659,67.802,64.2581,66.9328,44630.0],["2010-12-20",66.8659,67.5346,65.5286,66.9997,4930.0],["2010-12-21",67.0665,68.9387,66.5316,68.7381,3910.0],["2010-12-22",68.6713,70.3429,67.7352,70.2761,8180.0],["2010-12-23",70.0086,71.7471,70.0086,70.9447,6470.0],["2010-12-27",70.9447,71.8808,69.2062,69.6743,4390.0],["2010-12-28",69.9417,69.9417,66.4647,68.0695,9410.0],["2010-12-29",67.9358,68.337,67.6014,67.8689,4470.0],["2010-12-30",67.6683,68.0695,66.8659,67.7352,4780.0],["2010-12-31",67.5346,67.8689,66.8659,67.6014,8000.0],["2011-01-03",68.1363,69.2062,67.2671,69.1393,10530.0],["2011-01-04",69.4737,70.7441,68.9388,69.8749,5450.0],["2011-01-05",69.9417,71.9477,69.9417,71.5465,8320.0],["2011-01-06",71.1453,71.5465,69.6074,70.4767,9890.0],["2011-01-07",70.4098,70.7441,67.6014,69.808,3660.0],["2011-01-10",69.3399,71.4796,68.4038,70.9447,5060.0],["2011-01-11",70.9447,72.3489,70.0086,71.0116,3000.0],["2011-01-12",71.3459,71.5465,70.276,71.279,3300.0],["2011-01-13",70.9447,71.4797,69.2731,69.9417,6350.0],["2011-01-14",69.6743,71.3459,69.6743,70.3429,12280.0],["2011-01-18",69.9417,69.9417,67.8689,68.337,2670.0],["2011-01-19",68.0026,68.2701,66.8659,67.1334,6380.0],["2011-01-20",67.2002,67.802,66.5316,67.2002,3630.0],["2011-01-21",67.2671,67.4008,65.4617,65.9966,8110.0],["2011-01-24",66.1973,67.8021,65.7961,67.4677,2430.0],["2011-01-25",66.9328,68.0026,65.6623,66.6653,3380.0],["2011-01-26",67.2671,67.8689,66.3978,67.4008,4940.0],["2011-01-27",68.1364,68.4038,66.3979,67.334,5740.0],["2011-01-28",67.2002,68.0026,65.6623,66.4647,6770.0],["2011-01-31",67.1334,67.1334,64.325,65.5955,5350.0],["2011-02-01",66.1973,68.8719,65.1943,68.5376,5630.0],["2011-02-02",68.1364,68.4038,66.9996,67.7352,1540.0],["2011-02-03",67.4008,68.5376,66.1304,67.7352,6810.0],["2011-02-04",67.5346,69.4068,67.5346,69.1393,8720.0],["2011-02-07",68.8719,69.6743,68.6713,69.2731,3350.0],["2011-02-08",69.2062,70.811,69.2062,70.6773,5370.0],["2011-02-09",70.2092,70.2092,69.0056,69.6743,3550.0],["2011-02-10",69.2062,69.2062,67.2671,67.8689,4740.0],["2011-02-11",67.334,69.0725,67.334,68.6713,2810.0],["2011-02-14",68.337,69.4068,67.4677,68.6044,1730.0],["2011-02-15",69.0725,70.6772,67.9357,70.2092,4350.0],["2011-02-16",70.0755,70.0755,67.5346,68.8719,2670.0],["2011-02-17",68.9388,68.9388,66.8659,67.802,4040.0],["2011-02-18",67.9358,70.4098,67.334,68.6713,4270.0],["2011-02-22",68.0695,70.0755,66.8659,67.4677,5810.0],["2011-02-23",67.2671,67.802,66.1973,66.3979,4090.0],["2011-02-24",66.1972,67.2671,66.1972,66.8659,4880.0],["2011-02-25",66.7322,69.5405,66.7322,69.4737,3280.0],["2011-02-28",69.4737,69.8749,67.3339,68.805,2470.0],["2011-03-01",68.6713,69.4737,67.0665,67.2002,2260.0],["2011-03-02",66.8659,67.8689,66.8659,67.802,3470.0],["2011-03-03",68.0695,69.0056,67.2002,69.0056,2460.0],["2011-03-04",69.2062,69.2062,67.2002,68.2032,1370.0],["2011-03-07",68.5376,68.7382,67.6683,67.7352,2210.0],["2011-03-08",67.7352,68.2032,67.2002,68.2032,1570.0],["2011-03-09",67.5346,67.5346,67.2002,67.4008,2510.0],["2011-03-10",66.8659,67.2671,65.6623,65.6623,5280.0],["2011-03-11",65.5286,67.9358,65.5286,66.9997,2420.0],["2011-03-14",66.8659,69.6743,66.8659,69.4068,6690.0],["2011-03-15",68.4038,68.8719,66.5984,66.6653,2360.0],["2011-03-16",66.5984,68.6044,66.1304,66.331,7340.0],["2011-03-17",67.8021,67.8021,66.1973,67.4677,3180.0],["2011-03-18",67.6014,67.6683,66.8659,67.6683,4930.0],["2011-03-21",68.337,68.4038,65.8629,68.4038,4340.0],["2011-03-22",68.1364,68.1364,65.5286,66.1972,9190.0],["2011-03-23",66.1973,68.2701,66.1973,67.6014,5190.0],["2011-03-24",68.1364,68.6044,67.0665,67.4677,1320.0],["2011-03-25",67.8689,69.5405,67.334,68.2032,3960.0],["2011-03-28",68.6713,69.2731,66.1972,67.5346,2540.0],["2011-03-29",67.2002,69.4737,66.331,69.0056,2330.0],["2011-03-30",68.8719,69.0056,67.8689,68.9388,1840.0],["2011-03-31",68.8719,69.0056,66.6653,69.0056,6100.0],["2011-04-01",69.2731,69.4737,67.1334,67.2002,18260.0],["2011-04-04",66.7322,68.7382,66.5985,67.4677,8240.0],["2011-04-05",68.0026,69.7411,67.2671,68.8719,7580.0],["2011-04-06",69.7412,71.2122,68.8719,70.3429,11670.0],["2011-04-07",70.2092,70.2092,67.8689,68.1364,9510.0],["2011-04-08",68.1364,69.2062,67.6683,68.2032,11720.0],["2011-04-11",68.0026,69.2062,67.334,67.8689,3150.0],["2011-04-12",67.334,69.3399,67.334,67.8689,5790.0],["2011-04-13",68.2032,68.805,66.9996,67.9358,4780.0],["2011-04-14",67.2671,69.6074,66.9996,69.2062,3910.0],["2011-04-15",68.8719,70.6104,67.6014,70.4767,17220.0],["2011-04-18",69.4068,70.8779,69.2062,70.3429,11610.0],["2011-04-19",70.6104,71.3459,68.7381,70.2092,10270.0],["2011-04-20",71.2122,71.6803,70.4767,71.6803,19670.0],["2011-04-21",71.7471,73.8868,70.2092,70.811,8600.0],["2011-04-25",70.5436,71.2122,70.1424,70.6773,3520.0],["2011-04-26",70.811,72.8838,70.5435,72.0815,7360.0],["2011-04-27",72.0146,75.8259,71.2122,75.6253,16970.0],["2011-04-28",75.291,77.2301,74.6223,76.0265,13010.0],["2011-04-29",76.4278,80.9078,76.4278,78.7012,29100.0],["2011-05-02",78.9686,81.4427,76.8958,77.3639,40050.0],["2011-05-03",77.0295,77.5644,73.2182,74.4886,14090.0],["2011-05-04",74.6223,75.3579,71.1453,73.5525,10500.0],["2011-05-05",73.5525,74.7561,73.285,73.9537,5420.0],["2011-05-06",74.7561,74.7561,73.3519,74.0206,11000.0],["2011-05-09",74.1542,75.6253,73.5525,73.8868,10390.0],["2011-05-10",74.0874,74.6223,73.4187,73.8868,6930.0],["2011-05-11",73.5525,74.1543,72.282,72.8838,6920.0],["2011-05-12",72.6164,75.3579,72.1483,75.2241,3390.0],["2011-05-13",70.811,74.2212,70.2092,71.8809,106590.0],["2011-05-16",71.8808,72.5495,70.5435,71.2122,12700.0],["2011-05-17",70.6104,70.6104,69.8749,70.2092,9940.0],["2011-05-18",70.6104,70.8778,69.9417,70.2092,5590.0],["2011-05-19",70.4098,71.0116,69.3399,70.811,7600.0],["2011-05-20",70.3429,70.6104,69.808,70.2092,5870.0],["2011-05-23",70.2092,70.4767,69.2062,69.8749,5880.0],["2011-05-24",70.3429,70.5435,67.6014,67.7352,10300.0],["2011-05-25",67.2002,68.2032,66.5316,67.1334,9440.0],["2011-05-26",67.1334,67.4008,66.4647,67.334,15690.0],["2011-05-27",67.5346,69.4737,67.2002,68.2701,6840.0],["2011-05-31",68.8719,69.4068,67.0665,67.4677,38350.0],["2011-06-01",68.0026,68.4707,66.9328,66.9997,15420.0],["2011-06-02",66.9328,67.8021,66.1973,67.4677,26230.0],["2011-06-03",66.8659,67.2671,66.5985,66.9997,7960.0],["2011-06-06",67.4008,68.0026,66.5984,66.8659,8940.0],["2011-06-07",67.2671,67.802,66.5984,66.5984,4510.0],["2011-06-08",66.1973,66.6653,63.9238,64.8599,16900.0],["2011-06-09",64.9936,66.3978,64.6593,65.4617,5760.0],["2011-06-10",65.8629,65.8629,62.5196,62.6533,11940.0],["2011-06-13",62.854,65.328,62.854,64.0575,10540.0],["2011-06-14",64.7262,64.9268,63.3889,63.7232,7280.0],["2011-06-15",63.5226,64.0576,61.851,62.1853,5960.0],["2011-06-16",62.1853,65.7961,62.1853,65.328,4080.0],["2011-06-17",65.5955,66.1304,62.9877,63.0546,10070.0],["2011-06-20",62.8539,65.1274,62.4527,64.7262,4500.0],["2011-06-21",65.1943,67.0665,65.1943,66.1972,3680.0],["2011-06-22",65.8629,67.1334,64.0575,64.4587,7410.0],["2011-06-23",63.9238,64.2581,63.3889,64.1244,5860.0],["2011-06-24",64.2581,65.7961,64.1913,65.5955,67330.0],["2011-06-27",65.5286,66.2641,64.6593,66.0635,7130.0],["2011-06-28",66.331,66.4647,65.2611,66.4647,10990.0],["2011-06-29",66.3979,66.5985,65.1943,65.3949,9100.0],["2011-06-30",65.5954,67.0665,64.9936,66.799,7500.0],["2011-07-01",66.7991,67.4009,66.0635,66.7322,21270.0],["2011-07-05",66.7991,67.2003,65.6623,66.9997,9350.0],["2011-07-06",66.9328,66.9328,65.2611,65.796,12620.0],["2011-07-07",66.4647,66.5984,64.5925,65.0605,12690.0],["2011-07-08",64.1913,65.328,63.9907,65.0605,4850.0],["2011-07-11",64.6593,64.6593,62.9208,63.3889,14820.0],["2011-07-12",63.9907,64.2581,59.9787,60.9148,48490.0],["2011-07-13",61.1823,62.4527,58.5745,60.0456,30620.0],["2011-07-14",60.2462,60.5137,58.0396,58.4408,15370.0],["2011-07-15",58.7083,58.7751,57.839,58.1734,27440.0],["2011-07-18",57.9727,58.3071,55.6324,55.7662,7200.0],["2011-07-19",56.368,57.5047,54.2951,57.3709,8170.0],["2011-07-20",57.5047,57.7053,55.2313,55.5656,7550.0],["2011-07-21",56.1674,57.1035,55.365,56.1005,6480.0],["2011-07-22",56.2342,56.6354,54.8969,55.2981,2560.0],["2011-07-25",54.83,54.8969,53.5596,53.6264,5310.0],["2011-07-26",53.6933,53.9608,52.6903,52.9578,3160.0],["2011-07-27",53.1584,53.1584,50.4838,50.8181,8740.0],["2011-07-28",50.9518,52.2223,49.5476,49.882,5970.0],["2011-07-29",49.2802,50.5506,48.3441,49.4139,6180.0],["2011-08-01",50.0157,51.353,49.5476,50.2832,9560.0],["2011-08-02",50.1494,51.1524,48.0766,48.0766,6470.0],["2011-08-03",48.0097,49.9488,47.3411,48.8121,8110.0],["2011-08-04",48.2103,51.2861,48.2103,50.0157,10390.0],["2011-08-05",50.6175,53.5596,49.4808,52.2891,25930.0],["2011-08-08",51.353,51.353,45.7363,45.8031,40320.0],["2011-08-09",46.8061,48.2772,41.8581,45.0676,17520.0],["2011-08-10",43.9309,46.1375,40.1195,40.387,27530.0],["2011-08-11",40.5876,42.9279,38.8491,42.1255,24200.0],["2011-08-12",42.1924,42.5267,39.4509,40.1864,6710.0],["2011-08-15",40.6545,44.1315,40.1195,43.9978,14330.0],["2011-08-16",43.396,44.4658,41.6574,42.1924,8130.0],["2011-08-17",42.1255,44.0646,41.6575,42.2592,21630.0],["2011-08-18",41.1894,41.6575,38.381,39.6515,22570.0],["2011-08-19",41.3231,41.3231,39.3171,39.6515,11420.0],["2011-08-22",40.8551,40.8551,39.1834,39.7183,6600.0],["2011-08-23",40.387,42.7942,39.9189,42.7273,11210.0],["2011-08-24",42.3261,42.9948,40.5876,42.1924,4880.0],["2011-08-25",42.4599,43.396,40.1195,40.2533,5820.0],["2011-08-26",39.9189,41.5237,39.4509,41.1225,3560.0],["2011-08-29",41.39,45.4688,41.3231,45.1345,7360.0],["2011-08-30",44.867,45.5357,43.1285,44.0646,5530.0],["2011-08-31",44.2652,46.1375,43.2622,45.87,10650.0],["2011-09-01",45.6025,46.4718,43.9978,44.5996,10090.0],["2011-09-02",44.0646,49.0127,39.9858,41.7243,8450.0],["2011-09-06",39.9858,41.7912,39.4509,40.1864,5080.0],["2011-09-07",40.5207,42.5936,39.7852,41.5237,10080.0],["2011-09-08",41.4569,42.1255,39.5846,39.7183,80520.0],["2011-09-09",39.5846,39.5846,38.381,39.2503,15130.0],["2011-09-12",38.7822,40.4539,38.7822,39.9858,5920.0],["2011-09-13",40.1864,40.7882,39.4509,39.9189,21060.0],["2011-09-14",40.1864,40.5207,39.384,39.9858,7600.0],["2011-09-15",40.4539,40.5207,39.1834,40.1864,22740.0],["2011-09-16",40.4539,40.4539,39.8521,39.9858,7280.0],["2011-09-19",39.1834,39.1834,37.7792,38.4479,9500.0],["2011-09-20",38.4479,39.3171,38.0467,38.916,7170.0],["2011-09-21",38.7822,39.1834,34.7703,36.1076,36380.0],["2011-09-22",34.7703,35.1046,33.1655,34.4359,25500.0],["2011-09-23",34.5028,35.9738,33.4998,34.3691,9140.0],["2011-09-26",34.5697,35.4389,33.7004,35.3721,4650.0],["2011-09-27",36.0407,37.2443,35.3721,36.3751,10810.0],["2011-09-28",36.1745,36.1745,32.9649,33.2324,6780.0],["2011-09-29",34.1016,38.3142,33.9679,36.3751,18330.0],["2011-09-30",35.6395,36.1076,34.9709,35.3052,7080.0],["2011-10-03",35.2383,36.4419,32.8312,33.2992,16780.0],["2011-10-04",32.6305,38.6485,31.3601,38.3141,20000.0],["2011-10-05",37.9798,38.7822,36.5088,37.2443,14250.0],["2011-10-06",36.91,38.3142,35.6395,36.7762,19220.0],["2011-10-07",36.6425,37.7792,33.8341,34.1016,19370.0],["2011-10-10",34.7034,36.3751,33.901,36.3751,9570.0],["2011-10-11",35.8401,40.9888,35.8401,39.5177,12840.0],["2011-10-12",39.9189,40.5207,38.5148,38.7154,7450.0],["2011-10-13",38.5816,38.8491,37.6455,38.8491,2940.0],["2011-10-14",39.2503,39.7852,38.6485,39.7183,5630.0],["2011-10-17",39.3172,39.8521,34.7034,35.8401,9230.0],["2011-10-18",35.907,37.6455,35.6395,37.1106,12780.0],["2011-10-19",37.1774,37.4449,34.7034,35.7733,7690.0],["2011-10-20",35.907,35.907,32.9649,35.3052,3430.0],["2011-10-21",36.1076,36.91,34.7703,36.7762,9470.0],["2011-10-24",36.7094,37.2443,35.907,37.1774,8810.0],["2011-10-25",36.7094,38.6485,36.7094,37.4449,6110.0],["2011-10-26",38.0467,38.9828,37.0437,38.4479,5850.0],["2011-10-27",40.387,42.861,38.7154,42.7273,16340.0],["2011-10-28",41.1894,44.8002,41.1894,43.5297,5730.0],["2011-10-31",42.6605,44.4658,42.2593,42.7273,8440.0],["2011-11-01",40.3201,41.5237,39.0497,39.1834,9490.0],["2011-11-02",39.9858,41.0557,39.7852,40.8551,5780.0],["2011-11-03",41.39,42.6604,40.1864,42.6604,4570.0],["2011-11-04",41.9918,42.7942,41.0557,41.1225,1530.0],["2011-11-07",41.1894,41.3231,39.3172,39.9189,2580.0],["2011-11-08",40.3201,42.1255,38.7154,42.1255,3810.0],["2011-11-09",40.1864,41.2563,37.8461,38.5816,9220.0],["2011-11-10",39.2503,39.5177,38.3142,38.9828,3040.0],["2011-11-11",39.4509,46.6724,39.4509,45.8031,7990.0],["2011-11-14",45.2682,45.87,42.9948,44.0646,14110.0],["2011-11-15",43.7972,47.0067,43.7972,46.0706,13720.0],["2011-11-16",45.402,46.1375,43.2622,43.5297,7100.0],["2011-11-17",43.7972,44.7333,42.4598,43.7972,5520.0],["2011-11-18",44.2652,45.7363,43.1285,43.4628,4780.0],["2011-11-21",42.1924,43.9309,41.2563,42.861,9740.0],["2011-11-22",42.4598,42.9948,41.2563,42.1924,4740.0],["2011-11-23",41.7243,41.7243,39.1834,39.9189,8160.0],["2011-11-25",39.5178,40.3201,37.1106,37.4449,2670.0],["2011-11-28",39.2503,42.9279,39.2503,42.1924,8300.0],["2011-11-29",42.1255,42.7942,41.1225,42.1255,8400.0],["2011-11-30",44.6664,46.0706,41.8581,44.5327,11510.0],["2011-12-01",35.7733,36.2413,35.1046,35.7733,334210.0],["2011-12-02",36.1076,36.1745,35.1046,35.4389,73570.0],["2011-12-05",36.1076,36.2413,35.4389,36.1076,52770.0],["2011-12-06",36.2413,36.3082,35.3052,35.5058,53540.0],["2011-12-07",35.4389,35.4389,34.4359,34.7703,55220.0],["2011-12-08",33.7673,34.5028,32.43,33.4329,54410.0],["2011-12-09",33.4998,33.4998,32.7643,33.0986,29300.0],["2011-12-12",32.2294,32.8312,31.3601,32.2962,43700.0],["2011-12-13",32.43,33.4998,31.2264,31.6276,39570.0],["2011-12-14",30.892,31.8282,29.421,30.4909,50970.0],["2011-12-15",30.892,30.892,28.6186,29.8222,43130.0],["2011-12-16",30.0897,33.4998,30.0897,33.4329,319280.0],["2011-12-19",33.7004,34.8371,32.3631,32.6974,58630.0],["2011-12-20",33.6335,34.2353,32.3631,34.2353,60530.0],["2011-12-21",33.9679,34.8371,33.2324,34.8371,25320.0],["2011-12-22",34.7703,35.2383,34.1016,35.1715,76470.0],["2011-12-23",35.3721,35.3721,34.1685,35.3721,28310.0],["2011-12-27",34.9709,35.3052,34.1685,34.4359,9760.0],["2011-12-28",34.1685,34.1685,32.2294,33.0318,23310.0],["2011-12-29",33.2992,33.4329,32.898,32.9649,13630.0],["2011-12-30",32.7643,33.3661,32.0956,32.6974,17910.0],["2012-01-03",33.7004,34.7034,33.0986,34.1685,21990.0],["2012-01-04",33.4998,34.4359,33.3661,34.3022,20210.0],["2012-01-05",34.1016,35.4389,32.9649,34.904,18970.0],["2012-01-06",34.8371,35.5058,34.1016,34.7034,15830.0],["2012-01-09",35.0377,36.2413,34.904,36.1076,28190.0],["2012-01-10",36.3751,37.0437,36.3082,37.0437,27460.0],["2012-01-11",36.7094,37.1106,36.0407,37.0437,8690.0],["2012-01-12",37.0437,37.378,36.0407,37.3112,12440.0],["2012-01-13",36.5088,36.7763,35.7733,36.1745,13290.0],["2012-01-17",36.6425,37.378,35.7064,35.9739,14800.0],["2012-01-18",35.907,38.4479,34.8371,37.4449,40780.0],["2012-01-19",37.5118,38.916,36.6425,38.7822,23020.0],["2012-01-20",38.6485,39.2503,37.913,38.7822,38160.0],["2012-01-23",38.5816,39.6515,38.5816,38.9828,10930.0],["2012-01-24",38.5816,38.5816,37.1106,37.7792,10320.0],["2012-01-25",37.6455,38.4479,37.1106,38.2473,10620.0],["2012-01-26",38.5148,38.5816,37.1106,37.913,10710.0],["2012-01-27",37.4449,37.9798,37.4449,37.913,5930.0],["2012-01-30",37.378,37.7124,36.7094,37.1774,7600.0],["2012-01-31",37.3112,38.7822,36.7762,38.5816,10070.0],["2012-02-01",38.9159,39.7183,37.2443,39.3171,40620.0],["2012-02-02",39.5177,39.5177,37.378,39.384,21660.0],["2012-02-03",40.3201,40.3201,38.9828,39.4509,14120.0],["2012-02-06",39.0497,39.4509,38.6485,39.1166,15200.0],["2012-02-07",38.9828,38.9828,37.7792,38.4479,8290.0],["2012-02-08",38.5816,38.9159,37.8461,38.5816,5380.0],["2012-02-09",38.5816,39.5178,38.0467,39.4509,18540.0],["2012-02-10",38.6485,40.1195,38.5816,39.1834,24530.0],["2012-02-13",39.7183,41.39,39.6515,41.0557,45210.0],["2012-02-14",40.9888,41.7243,39.9858,40.1864,20790.0],["2012-02-15",40.2533,40.5207,39.384,40.387,25510.0],["2012-02-16",40.4539,40.8551,40.2533,40.4539,8880.0],["2012-02-17",40.7213,42.393,40.4539,41.7243,12530.0],["2012-02-21",41.9249,42.9948,41.39,41.5906,7600.0],["2012-02-22",41.5906,41.7243,40.5876,41.1225,6150.0],["2012-02-23",41.1894,42.1255,39.5178,41.7912,14980.0],["2012-02-24",41.7912,42.2593,41.1894,41.4569,9330.0],["2012-02-27",40.9888,42.393,40.1864,42.1924,5340.0],["2012-02-28",41.9249,43.2622,41.9249,42.5267,10840.0],["2012-02-29",42.5267,42.7942,42.1924,42.5936,18450.0],["2012-03-01",42.9279,43.864,42.3261,42.7942,21400.0],["2012-03-02",42.7942,43.4628,42.3261,42.6604,16340.0],["2012-03-05",42.5936,43.4628,42.5936,43.2622,5920.0],["2012-03-06",43.3291,44.4658,42.5267,43.2622,11160.0],["2012-03-07",43.5966,46.6724,43.1285,45.87,35570.0],["2012-03-08",46.2712,46.2712,44.8002,45.87,9200.0],["2012-03-09",45.8031,46.9399,44.5996,46.6724,9580.0],["2012-03-12",46.8061,46.873,45.87,46.1375,11590.0],["2012-03-13",46.6724,48.7452,46.5387,48.1434,24950.0],["2012-03-14",48.1435,48.5447,47.2742,48.0097,142200.0],["2012-03-15",48.1434,48.1434,46.9399,47.6085,23650.0],["2012-03-16",47.6754,48.4778,47.0736,47.2073,26730.0],["2012-03-19",47.3411,48.7453,47.3411,47.8091,12720.0],["2012-03-20",47.2073,47.876,47.1405,47.5417,6700.0],["2012-03-21",47.6754,48.4778,47.0067,48.2103,7250.0],["2012-03-22",47.5417,48.2103,46.4049,47.5417,9260.0],["2012-03-23",47.4748,48.4778,47.0067,48.4778,6420.0],["2012-03-26",49.1465,50.1494,48.7453,48.8121,24240.0],["2012-03-27",48.9458,49.0127,48.0097,48.2103,7890.0],["2012-03-28",48.1434,49.347,48.0766,48.6115,21000.0],["2012-03-29",48.1435,49.0796,47.0067,48.0097,16480.0],["2012-03-30",48.6115,48.6115,46.8061,47.2073,11240.0],["2012-04-02",47.1405,48.6115,46.873,48.5447,16970.0],["2012-04-03",48.4778,50.1494,47.1405,47.6754,37140.0],["2012-04-04",47.1404,47.8091,46.6724,46.8061,21360.0],["2012-04-05",46.5387,47.5417,46.5387,47.0067,8190.0],["2012-04-09",46.0706,46.873,45.7363,45.8031,23530.0],["2012-04-10",45.87,45.87,42.3261,44.0646,41670.0],["2012-04-11",44.3321,46.2043,43.864,46.1375,56040.0],["2012-04-12",46.0037,47.2742,45.6694,46.4049,10270.0],["2012-04-13",46.0706,46.1375,44.1315,44.2652,33450.0],["2012-04-16",44.6664,44.6664,43.7972,43.9309,9520.0],["2012-04-17",44.3321,44.5327,43.6634,43.7972,8350.0],["2012-04-18",43.3291,43.7972,41.5906,41.7912,10530.0],["2012-04-19",41.7912,42.861,40.4539,42.7273,14710.0],["2012-04-20",43.2622,43.864,42.861,43.3291,21180.0],["2012-04-23",42.5936,42.9948,41.2563,42.861,10680.0],["2012-04-24",42.861,44.5996,42.861,44.4658,3950.0],["2012-04-25",45.0676,46.3381,45.0676,46.0706,8960.0],["2012-04-26",45.9369,48.0097,45.9369,47.4079,9050.0],["2012-04-27",47.4748,47.876,46.0706,46.8061,8600.0],["2012-04-30",46.7393,46.7393,45.1345,45.2682,37070.0],["2012-05-01",45.4688,45.87,44.867,45.1345,12500.0],["2012-05-02",44.6664,45.1345,44.1315,44.5996,5100.0],["2012-05-03",44.8002,44.9339,43.6634,43.9309,11140.0],["2012-05-04",44.0646,44.1315,41.7912,43.1954,12360.0],["2012-05-07",43.0617,44.4658,42.6605,43.5297,8910.0],["2012-05-08",42.9279,45.3351,42.4599,44.4658,16280.0],["2012-05-09",43.9309,43.9309,42.393,42.4598,5240.0],["2012-05-10",42.9948,43.9978,42.4599,42.6604,5800.0],["2012-05-11",42.0587,42.4599,41.2563,41.7243,5550.0],["2012-05-14",41.0557,41.39,39.6515,39.9189,11200.0],["2012-05-15",39.7852,40.387,38.9828,40.1864,4400.0],["2012-05-16",40.3201,41.9918,38.5816,39.7852,25400.0],["2012-05-17",39.7852,39.7852,38.5816,39.1166,8000.0],["2012-05-18",39.1165,39.8521,39.1165,39.384,8200.0],["2012-05-21",39.6515,41.4569,39.2503,40.9219,10820.0],["2012-05-22",41.0557,41.1894,38.7822,39.0497,5310.0],["2012-05-23",38.4479,38.7154,36.9769,37.4449,10270.0],["2012-05-24",37.7792,38.6485,36.3082,37.1106,15500.0],["2012-05-25",37.0437,37.1774,36.5088,37.1106,16180.0],["2012-05-29",37.4449,38.381,36.91,37.4449,9490.0],["2012-05-30",36.7762,38.8491,36.1076,37.7792,5750.0],["2012-05-31",37.6455,38.7822,36.4419,37.378,12690.0],["2012-06-01",36.5757,37.378,36.0407,36.1745,8680.0],["2012-06-04",36.5088,36.5088,35.1046,35.1046,4500.0],["2012-06-05",35.0377,36.375,34.3691,36.3082,7860.0],["2012-06-06",36.7762,37.7124,36.2413,36.7762,9290.0],["2012-06-07",37.378,37.4449,36.3082,36.7762,10220.0],["2012-06-08",36.5088,37.2443,36.1076,37.2443,4460.0],["2012-06-11",37.7792,38.1136,35.4389,35.6395,10570.0],["2012-06-12",35.907,36.1745,34.4359,35.4389,12420.0],["2012-06-13",35.3721,36.7094,34.5697,35.1046,15220.0],["2012-06-14",35.1715,37.913,34.7703,36.6425,9680.0],["2012-06-15",36.5088,36.8431,34.904,35.7064,57820.0],["2012-06-18",35.4389,36.91,35.1046,36.1076,10490.0],["2012-06-19",36.2413,39.384,35.8401,39.1166,15270.0],["2012-06-20",39.1166,39.6515,38.3142,39.1166,6070.0],["2012-06-21",38.9159,38.9159,37.2443,37.8461,13080.0],["2012-06-22",38.2473,41.1225,37.6455,41.0557,101740.0],["2012-06-25",40.5876,41.7243,39.4509,40.2533,8400.0],["2012-06-26",40.2533,40.9219,39.384,40.2533,6960.0],["2012-06-27",40.4539,41.2563,39.1165,40.5207,15050.0],["2012-06-28",39.9858,41.7243,39.3171,41.5906,8040.0],["2012-06-29",42.5936,43.5297,40.7213,42.7273,17430.0],["2012-07-02",42.9279,46.0037,42.1924,45.402,18620.0],["2012-07-03",45.2013,46.0037,44.3321,44.8001,10470.0],["2012-07-05",44.1984,45.402,44.1984,44.9339,7950.0],["2012-07-06",44.2652,45.1345,43.864,43.9978,6450.0],["2012-07-09",43.7972,43.7972,41.8581,42.5936,9440.0],["2012-07-10",42.9948,42.9948,41.5237,42.5267,7380.0],["2012-07-11",42.5267,42.7942,41.9249,42.5267,10920.0],["2012-07-12",42.1924,43.1285,41.5237,42.7942,10280.0],["2012-07-13",42.861,43.5297,41.4569,42.7273,8350.0],["2012-07-16",42.7273,42.861,42.1255,42.3261,3330.0],["2012-07-17",42.7942,43.5966,41.5906,43.2622,21270.0],["2012-07-18",43.0616,43.396,42.393,42.861,17470.0],["2012-07-19",43.0617,43.0617,41.3231,41.4569,3750.0],["2012-07-20",40.9888,40.9888,39.0497,39.384,8230.0],["2012-07-23",38.4479,38.9828,37.5118,37.9798,8510.0],["2012-07-24",38.3142,38.381,34.3691,35.7064,12540.0],["2012-07-25",36.1076,36.1076,34.3691,35.3721,7270.0],["2012-07-26",35.9739,36.1745,35.1715,35.9739,4350.0],["2012-07-27",36.0407,38.6485,35.4389,38.5148,7620.0],["2012-07-30",38.381,39.1166,37.913,38.2473,4280.0],["2012-07-31",38.2473,40.4539,37.1774,40.1864,13250.0],["2012-08-01",40.7882,41.7243,39.7183,39.7183,20630.0],["2012-08-02",39.4509,39.9189,38.916,39.5177,9060.0],["2012-08-03",39.9858,43.2622,39.9858,42.9279,14540.0],["2012-08-06",42.7273,42.9948,41.9249,42.6604,9500.0],["2012-08-07",42.7942,42.9279,41.0557,41.4569,9760.0],["2012-08-08",40.9888,41.9918,40.5207,40.6545,9140.0],["2012-08-09",40.7213,41.5906,39.5178,40.7882,3130.0],["2012-08-10",40.7213,40.7213,39.6515,40.1864,2460.0],["2012-08-13",39.9189,40.387,36.1076,36.91,33410.0],["2012-08-14",37.1774,37.9798,36.8431,37.378,7510.0],["2012-08-15",37.1774,37.9798,36.5756,37.8461,12710.0],["2012-08-16",37.6455,37.8461,36.5756,37.6455,12950.0],["2012-08-17",37.6455,37.6455,37.1774,37.2443,7740.0],["2012-08-20",36.8431,37.1774,36.6425,36.7762,5800.0],["2012-08-21",36.7762,38.381,36.5088,36.7762,9230.0],["2012-08-22",36.7763,36.91,36.1745,36.2413,5650.0],["2012-08-23",36.0407,36.0407,35.2383,35.3052,5710.0],["2012-08-24",35.1046,35.7733,34.7034,35.5058,13730.0],["2012-08-27",35.6395,36.3082,35.3721,36.0407,14170.0],["2012-08-28",36.0407,37.1106,35.9739,37.1106,6600.0],["2012-08-29",37.1106,37.6455,36.3751,37.378,11730.0],["2012-08-30",37.0437,37.0437,35.907,36.2413,10500.0],["2012-08-31",36.7094,36.7094,35.1046,35.5727,11190.0],["2012-09-04",35.4389,36.5088,34.7703,36.2413,11820.0],["2012-09-05",36.3082,39.1166,36.3082,38.7154,10410.0],["2012-09-06",39.0497,39.9189,38.9828,39.6515,20320.0],["2012-09-07",39.7852,39.7852,38.5147,39.3171,7370.0],["2012-09-10",39.1834,41.1894,39.1834,40.1195,38040.0],["2012-09-11",40.2533,41.4569,40.2533,40.7213,3300.0],["2012-09-12",41.1225,41.5906,39.7852,40.1195,7010.0],["2012-09-13",40.4539,40.7213,39.7852,40.6545,19920.0],["2012-09-14",40.7882,41.7243,39.9189,40.4539,17810.0],["2012-09-17",40.1864,41.5237,39.7183,41.39,12320.0],["2012-09-18",41.3231,41.3231,39.5846,40.1195,6070.0],["2012-09-19",40.2533,40.2533,39.3171,39.5177,6520.0],["2012-09-20",39.0497,39.7184,38.7154,39.1166,17440.0],["2012-09-21",39.7852,40.8551,39.4509,40.2533,14430.0],["2012-09-24",38.7154,40.0527,38.7154,40.0527,11940.0],["2012-09-25",40.1864,40.7213,39.1834,39.9189,18650.0],["2012-09-26",39.8521,40.1864,38.8491,39.5177,7230.0],["2012-09-27",39.5846,40.1864,38.2473,40.0527,22500.0],["2012-09-28",39.6515,40.1864,39.0497,40.1195,27550.0],["2012-10-01",40.4539,40.5876,39.4509,40.0527,10570.0],["2012-10-02",40.1864,40.5876,39.7183,40.0527,26100.0],["2012-10-03",40.2533,40.5876,39.8521,40.0527,8020.0],["2012-10-04",40.1195,40.5876,39.5846,40.1195,3920.0],["2012-10-05",40.1864,40.5876,40.0527,40.1195,5910.0],["2012-10-08",40.0527,40.2533,39.2503,40.0527,2850.0],["2012-10-09",39.9189,40.5876,39.7183,39.7183,6340.0],["2012-10-10",39.9189,40.387,39.0497,39.5846,6580.0],["2012-10-11",39.8521,39.8521,38.5816,38.916,3730.0],["2012-10-12",38.916,39.384,38.4479,38.6485,3160.0],["2012-10-15",38.6485,38.9159,38.4479,38.5816,5640.0],["2012-10-16",38.7822,38.9159,37.7792,38.3141,9140.0],["2012-10-17",38.3142,38.7154,37.9798,38.4479,3180.0],["2012-10-18",38.381,39.0497,37.7792,37.7792,8130.0],["2012-10-19",37.5786,38.381,36.91,37.2443,14880.0],["2012-10-22",37.3112,37.3112,34.7034,36.1076,11470.0],["2012-10-23",36.5757,37.3112,35.907,36.9768,15280.0],["2012-10-24",37.1106,37.4449,36.2413,36.3082,14620.0],["2012-10-25",36.6425,37.4449,36.0407,36.91,7820.0],["2012-10-26",37.1106,37.5118,35.8401,36.1076,16670.0],["2012-10-31",35.9739,37.2443,35.9739,36.4419,12720.0],["2012-11-01",36.4419,36.7762,35.4389,36.3751,13580.0],["2012-11-02",36.6425,39.4509,36.6425,38.6485,57990.0],["2012-11-05",38.6485,41.6575,38.6485,40.9888,33320.0],["2012-11-06",40.7882,41.7912,40.1195,41.1225,41830.0],["2012-11-07",40.7882,40.9888,39.7852,40.387,11840.0],["2012-11-08",40.387,40.7882,39.7852,39.7852,5180.0],["2012-11-09",39.7852,40.5207,39.7852,39.7852,5730.0],["2012-11-12",40.1864,40.387,39.9858,39.9858,3000.0],["2012-11-13",39.9189,40.3201,38.5148,38.7154,7680.0],["2012-11-14",38.7822,39.2503,37.378,37.7792,11500.0],["2012-11-15",38.1804,38.5148,37.3112,37.7124,12400.0],["2012-11-16",37.3112,38.1136,36.6425,37.9798,34180.0],["2012-11-19",38.381,38.7822,38.0467,38.7822,4380.0],["2012-11-20",38.5148,40.6545,38.2473,39.5846,12130.0],["2012-11-21",39.7852,40.5876,39.7852,40.5876,4590.0],["2012-11-23",40.9219,41.4569,40.5876,41.1894,12400.0],["2012-11-26",40.9219,42.2593,40.4539,42.1255,13780.0],["2012-11-27",41.9249,43.396,41.9249,42.2592,9640.0],["2012-11-28",42.3261,42.861,41.6575,42.1255,5320.0],["2012-11-29",42.4599,44.3321,42.4599,43.3291,12960.0],["2012-11-30",43.5297,43.5297,41.7243,42.7942,11660.0],["2012-12-03",42.4598,43.4628,41.5237,41.6575,9810.0],["2012-12-04",41.7243,44.1315,41.7243,42.9279,10460.0],["2012-12-05",40.8551,43.5297,40.8551,42.861,8160.0],["2012-12-06",42.9948,46.2043,42.7273,42.861,29740.0],["2012-12-07",43.1954,44.0646,42.5267,43.1285,7370.0],["2012-12-10",43.2622,43.7972,43.1954,43.3291,9960.0],["2012-12-11",43.5966,44.5996,43.396,44.1315,21050.0],["2012-12-12",44.1984,45.1345,44.1984,44.6664,12540.0],["2012-12-13",44.399,44.8001,43.5966,43.864,18400.0],["2012-12-14",44.1315,44.5327,43.1954,43.3291,9440.0],["2012-12-17",44.0646,44.1315,43.4628,43.7303,25300.0],["2012-12-18",43.7303,45.1345,42.9948,43.3291,19940.0],["2012-12-19",43.6634,44.867,43.6634,44.6664,15620.0],["2012-12-20",44.867,46.0037,44.6664,46.0037,21230.0],["2012-12-21",45.4688,47.7423,44.9339,46.6055,176700.0],["2012-12-24",46.873,47.0067,45.4019,46.6724,12740.0],["2012-12-26",46.6724,47.2742,46.2712,46.6055,8730.0],["2012-12-27",46.7393,46.8061,45.9369,46.5387,14250.0],["2012-12-28",46.6055,46.7393,46.0706,46.2043,8420.0],["2012-12-31",46.1375,47.7423,45.6694,47.5417,14340.0],["2013-01-02",48.2772,48.344,46.2712,48.1434,54560.0],["2013-01-03",48.2772,48.2772,46.8061,47.1405,30880.0],["2013-01-04",47.2742,48.4778,46.873,48.1434,23740.0],["2013-01-07",47.9428,50.4837,47.7422,49.7482,40140.0],["2013-01-08",50.0157,50.8181,49.2133,49.5476,30000.0],["2013-01-09",49.5476,51.6873,49.2802,51.1524,70040.0],["2013-01-10",51.2193,51.2193,49.4808,49.7482,25750.0],["2013-01-11",49.7483,50.2163,48.6115,49.4139,10550.0],["2013-01-14",49.1465,49.1465,48.3441,48.8121,11050.0],["2013-01-15",48.4109,49.0796,48.4109,48.8121,5560.0],["2013-01-16",48.4778,50.4169,48.3441,49.8151,14790.0],["2013-01-17",49.9488,50.8849,49.7482,50.4169,14950.0],["2013-01-18",50.4169,51.9548,50.2832,50.8181,25310.0],["2013-01-22",50.9518,53.7602,50.7512,52.8909,45460.0],["2013-01-23",53.0915,55.6324,53.0246,54.1614,90140.0],["2013-01-24",54.4289,54.83,52.4897,53.1584,15210.0],["2013-01-25",53.6265,54.0945,52.1554,53.0247,26610.0],["2013-01-28",53.0915,53.6933,52.1554,53.2921,16510.0],["2013-01-29",53.4927,53.4927,50.6844,52.8909,26940.0],["2013-01-30",51.7542,54.6963,51.6874,53.6933,101810.0],["2013-01-31",53.6265,56.836,53.4927,56.368,123700.0],["2013-02-01",56.9029,56.9029,54.1614,54.4288,63080.0],["2013-02-04",54.1614,54.6963,53.2252,53.4927,20980.0],["2013-02-05",53.6933,54.6294,53.1584,53.4927,24420.0],["2013-02-06",53.0915,53.0915,51.6205,52.0217,31720.0],["2013-02-07",52.1554,52.356,51.8211,52.0885,32240.0],["2013-02-08",52.2223,54.7632,52.0217,54.6294,40130.0],["2013-02-11",54.6963,55.6993,53.5596,54.2951,25250.0],["2013-02-12",54.6963,55.0975,53.8939,54.8301,30240.0],["2013-02-13",54.9638,55.0307,54.362,54.7632,26950.0],["2013-02-14",54.7632,54.83,54.0276,54.2282,20840.0],["2013-02-15",54.4288,56.5017,54.2282,55.6324,29500.0],["2013-02-19",55.9668,57.5715,55.6324,57.4378,33750.0],["2013-02-20",57.7053,57.9727,55.1644,55.2312,52930.0],["2013-02-21",55.2312,56.1005,54.2951,55.2981,35210.0],["2013-02-22",55.8999,56.9029,55.1644,56.836,25890.0],["2013-02-25",57.1035,58.2402,56.2342,56.2342,30310.0],["2013-02-26",56.6354,58.9089,56.3011,56.7692,81780.0],["2013-02-27",56.5686,57.3709,56.3011,56.3011,79220.0],["2013-02-28",56.5017,57.3041,55.8999,56.836,361590.0],["2013-03-01",56.5686,57.3041,55.1644,56.1005,77080.0],["2013-03-04",56.2342,56.7692,55.1644,56.3011,50320.0],["2013-03-05",56.836,57.9059,56.5017,57.6384,93480.0],["2013-03-06",57.9727,58.2402,56.836,57.6384,39170.0],["2013-03-07",57.7053,58.7083,56.9029,57.839,96540.0],["2013-03-08",58.6414,58.6414,55.5656,57.0366,78720.0],["2013-03-11",56.9697,58.7751,56.1005,57.7721,49550.0],["2013-03-12",57.4378,57.5047,55.6993,57.0366,36730.0],["2013-03-13",57.5047,59.1763,54.6963,54.8301,173770.0],["2013-03-14",54.7632,56.9697,54.1614,56.7023,108880.0],["2013-03-15",56.4348,56.5686,55.8999,56.1674,34720.0],["2013-03-18",55.2981,56.836,55.1644,56.0336,44400.0],["2013-03-19",55.9668,56.6354,54.8301,54.8969,88310.0],["2013-03-20",54.9638,55.6993,54.7632,55.1644,35740.0],["2013-03-21",54.7632,56.7692,54.4957,56.1005,219610.0],["2013-03-22",56.3011,57.2372,56.2342,56.6354,60800.0],["2013-03-25",57.1703,57.7053,56.4348,56.9697,91370.0],["2013-03-26",57.2372,59.7112,57.1703,58.3739,162580.0],["2013-03-27",58.3071,59.5775,57.5715,58.5077,118770.0],["2013-03-28",59.2432,59.7781,58.4408,59.6444,312160.0],["2013-04-01",59.4438,59.5106,55.9668,58.1065,134680.0],["2013-04-02",58.0396,58.842,56.836,57.2372,100380.0],["2013-04-03",56.5017,57.1703,54.6294,55.1644,97650.0],["2013-04-04",54.6963,55.2981,53.8271,54.8969,92660.0],["2013-04-05",54.0277,56.1674,53.2253,55.6993,78110.0],["2013-04-08",56.1673,57.0366,55.2312,56.9697,45060.0],["2013-04-09",57.2372,57.3709,56.3011,56.9697,54940.0],["2013-04-10",57.1703,57.7721,56.836,57.1703,50550.0],["2013-04-11",57.4378,57.5715,56.4348,57.5047,34240.0],["2013-04-12",57.1704,57.5047,55.8999,56.7692,26890.0],["2013-04-15",56.3011,56.4348,52.7572,52.8909,104230.0],["2013-04-16",53.4927,54.0277,53.0915,53.8939,43830.0],["2013-04-17",53.4927,53.6264,50.8849,51.7542,62400.0],["2013-04-18",51.6873,52.1554,50.4838,51.6873,75200.0],["2013-04-19",51.5536,52.5566,50.7512,52.4229,46520.0],["2013-04-22",52.2891,52.6903,51.1524,52.4229,51630.0],["2013-04-23",52.8241,53.1584,51.8211,52.4897,24430.0],["2013-04-24",52.6903,53.8939,52.4897,53.6264,43380.0],["2013-04-25",54.0945,56.9697,53.9608,55.2312,66620.0],["2013-04-26",55.2981,56.1674,54.6294,55.0306,96480.0],["2013-04-29",55.4987,58.2402,53.2253,58.0396,132240.0],["2013-04-30",58.3739,58.5745,56.9697,57.839,98400.0],["2013-05-01",57.5047,57.9059,56.836,57.0366,98290.0],["2013-05-02",57.3041,57.9727,55.7662,57.4378,77360.0],["2013-05-03",58.1733,59.7781,57.839,58.6414,62000.0],["2013-05-06",58.5077,60.1793,58.5077,58.7751,38660.0],["2013-05-07",58.9089,59.3769,58.1065,58.7083,31780.0],["2013-05-08",58.5077,59.4438,57.5715,58.9757,239210.0],["2013-05-09",59.1095,59.7781,57.2372,58.3071,116700.0],["2013-05-10",58.7083,59.2432,58.1733,59.1763,54220.0],["2013-05-13",58.842,62.1853,58.842,61.1154,135740.0],["2013-05-14",60.9148,61.851,60.848,61.851,88410.0],["2013-05-15",61.851,63.322,61.5835,62.2522,115360.0],["2013-05-16",62.4528,62.6533,60.848,60.9817,83720.0],["2013-05-17",60.9148,62.1853,60.7811,62.0516,72420.0],["2013-05-20",61.7841,62.2522,61.2492,62.1853,48780.0],["2013-05-21",61.9178,62.8539,61.9178,62.5865,148800.0],["2013-05-22",62.5865,63.0545,60.4468,61.1823,51230.0],["2013-05-23",60.5136,61.7172,59.9118,61.1823,57690.0],["2013-05-24",60.848,61.316,60.5136,60.7811,46080.0],["2013-05-28",61.5166,62.1853,60.7811,61.6504,159630.0],["2013-05-29",61.316,63.9238,61.0486,63.1883,120210.0],["2013-05-30",62.9208,64.1912,62.7202,63.8569,66960.0],["2013-05-31",63.5895,64.0575,62.5196,63.4557,393790.0],["2013-06-03",63.6564,63.7901,61.1823,63.1214,109320.0],["2013-06-04",63.2551,63.2551,60.5136,61.316,101780.0],["2013-06-05",61.0486,61.7172,58.842,59.2432,171460.0],["2013-06-06",59.2432,59.5107,56.1674,58.7751,169320.0],["2013-06-07",59.5463,59.7475,58.8087,59.5463,58250.0],["2013-06-10",59.5463,60.0827,58.4734,60.0157,34020.0],["2013-06-11",59.3451,59.3451,58.071,58.6075,50550.0],["2013-06-12",59.1439,59.211,58.004,58.4063,48560.0],["2013-06-13",58.071,59.4122,57.6016,59.1439,51960.0],["2013-06-14",59.1439,60.0827,58.8087,59.8816,58630.0],["2013-06-17",60.7533,61.0886,60.0827,61.0215,84920.0],["2013-06-18",61.0215,62.0944,60.6192,61.1556,111000.0],["2013-06-19",61.2897,61.4239,59.3451,59.4122,51590.0],["2013-06-20",58.5404,59.278,56.9311,57.1993,106080.0],["2013-06-21",57.3334,58.1381,56.3276,56.7299,168670.0],["2013-06-24",56.3275,57.0652,55.1876,56.6628,106450.0],["2013-06-25",57.1322,57.9369,56.4617,57.9369,270910.0],["2013-06-26",58.2722,59.3451,58.071,59.2781,82910.0],["2013-06-27",59.8145,60.2839,59.3451,60.1498,76030.0],["2013-06-28",60.1498,62.0274,60.0827,60.2168,381510.0],["2013-07-01",60.6192,61.558,59.4792,61.558,64440.0],["2013-07-02",61.4909,62.0274,60.1498,60.5521,103600.0],["2013-07-03",60.8204,62.8991,60.1498,62.698,87810.0],["2013-07-05",63.7709,64.7096,62.765,63.7038,123490.0],["2013-07-08",63.905,65.9167,63.7708,64.7096,57590.0],["2013-07-09",65.0449,65.6484,64.6426,65.4472,51850.0],["2013-07-10",65.5814,67.0566,65.5814,66.9896,64090.0],["2013-07-11",68.3978,68.733,67.3919,67.9954,75940.0],["2013-07-12",67.7272,69.0683,67.7272,68.2636,90680.0],["2013-07-15",68.1296,68.7331,67.8613,68.1296,56980.0],["2013-07-16",67.9284,68.3307,66.3861,66.3861,65610.0],["2013-07-17",66.8554,67.3919,66.7884,67.0566,61880.0],["2013-07-18",68.5319,69.4036,66.9896,69.0683,145460.0],["2013-07-19",68.8672,70.4765,68.7331,69.2025,93650.0],["2013-07-22",69.5377,69.94,68.9342,69.6718,64170.0],["2013-07-23",70.0071,70.0742,68.9342,69.0013,56310.0],["2013-07-24",69.2695,69.6048,68.733,68.8671,51880.0],["2013-07-25",68.8001,69.4706,68.2636,68.666,99240.0],["2013-07-26",68.1966,69.1354,67.8613,68.9342,58950.0],["2013-07-29",68.8001,70.0742,66.7214,67.9284,91910.0],["2013-07-30",68.0625,69.3366,67.7272,68.5989,59950.0],["2013-07-31",66.9896,67.3919,65.7826,66.7214,706660.0],["2013-08-01",67.0566,68.733,66.4531,67.526,226890.0],["2013-08-02",67.7272,69.0013,66.1849,66.1849,90350.0],["2013-08-05",66.252,67.1907,65.7155,66.9225,71440.0],["2013-08-06",66.5202,66.9225,65.7825,66.319,87630.0],["2013-08-07",66.3861,66.3861,65.3802,65.7155,51510.0],["2013-08-08",66.1849,67.6601,66.0508,66.9896,100570.0],["2013-08-09",66.8554,67.4589,66.1178,66.7884,49150.0],["2013-08-12",66.6543,67.7943,66.3861,67.6602,88170.0],["2013-08-13",67.7272,67.9284,66.5202,66.5202,87270.0],["2013-08-14",66.4531,68.2637,66.1178,67.1908,158400.0],["2013-08-15",66.5202,66.5872,65.3132,65.3802,88500.0],["2013-08-16",65.0449,66.3861,64.7767,65.7826,58370.0],["2013-08-19",65.3802,66.3861,64.5755,64.6426,108990.0],["2013-08-20",64.7767,65.8496,64.1061,65.4472,109100.0],["2013-08-21",64.8438,66.319,64.5085,65.3802,48480.0],["2013-08-22",65.7155,67.6601,65.7155,66.5872,47540.0],["2013-08-23",66.7213,67.0566,65.7155,66.6543,53650.0],["2013-08-26",64.7096,66.319,64.5085,65.7826,87620.0],["2013-08-27",65.0449,65.3131,62.9662,63.1673,136320.0],["2013-08-28",63.4356,64.6426,62.4968,64.2402,131840.0],["2013-08-29",63.7708,65.2461,63.6367,65.0449,92310.0],["2013-08-30",64.9108,64.9108,63.1003,63.2344,267840.0],["2013-09-03",64.2402,64.7767,62.8991,63.5026,68920.0],["2013-09-04",63.5026,65.112,63.5026,63.972,108310.0],["2013-09-05",64.3073,64.5756,64.0391,64.4414,70760.0],["2013-09-06",65.0808,67.0325,63.6675,66.9652,120620.0],["2013-09-09",67.0325,69.1862,67.0325,67.8402,106960.0],["2013-09-10",68.042,68.7151,67.3017,67.7728,137440.0],["2013-09-11",67.9748,68.0421,67.4363,67.5037,109110.0],["2013-09-12",67.6382,67.8402,65.8884,65.9557,44010.0],["2013-09-13",66.5614,66.5614,64.677,64.8116,74090.0],["2013-09-16",65.7538,66.2922,64.3405,66.2249,118470.0],["2013-09-17",66.2249,67.1672,65.35,67.1672,62960.0],["2013-09-18",67.2345,67.9748,66.0903,67.1672,63210.0],["2013-09-19",67.4364,67.7056,66.023,66.5614,67750.0],["2013-09-20",66.9652,67.6383,65.2827,66.3595,116200.0],["2013-09-23",65.6865,67.7056,65.35,67.5037,99820.0],["2013-09-24",67.7056,68.5132,67.0325,67.4364,106700.0],["2013-09-25",67.2344,67.7728,65.8884,66.2249,83550.0],["2013-09-26",66.2249,67.0999,65.5519,66.8307,77510.0],["2013-09-27",66.3595,67.0998,65.2154,66.8979,83530.0],["2013-09-30",66.0903,66.8306,65.2154,65.6865,108600.0],["2013-10-01",65.7538,67.3017,65.7538,66.6287,58700.0],["2013-10-02",66.2922,67.5709,65.7538,67.369,96970.0],["2013-10-03",67.3018,67.7056,66.023,66.4268,58770.0],["2013-10-04",66.2249,67.3018,66.2249,67.1672,26510.0],["2013-10-07",66.3595,66.6287,66.0903,66.2249,47210.0],["2013-10-08",66.2922,66.6287,63.6675,64.1386,76490.0],["2013-10-09",64.2058,64.7443,63.0617,64.2731,136130.0],["2013-10-10",65.35,66.2922,65.0135,66.1576,66910.0],["2013-10-11",65.5519,68.1767,64.4078,68.1767,61270.0],["2013-10-14",67.5036,69.3881,67.2344,69.3881,111350.0],["2013-10-15",69.3208,69.3208,67.0998,67.7728,113670.0],["2013-10-16",68.042,68.7151,67.4363,68.7151,146800.0],["2013-10-17",68.4459,73.6954,67.9747,73.3589,261690.0],["2013-10-18",74.0992,76.051,73.4935,75.8491,307190.0],["2013-10-21",76.051,76.7913,75.7145,76.6567,92280.0],["2013-10-22",77.3297,77.5989,75.378,76.5221,113890.0],["2013-10-23",75.9837,77.0605,75.6471,76.724,88810.0],["2013-10-24",76.7913,76.7913,74.503,75.3779,206530.0],["2013-10-25",75.9837,76.5221,74.8395,76.5221,107490.0],["2013-10-28",76.2529,79.6853,73.4262,77.6662,183630.0],["2013-10-29",78.4065,80.0891,77.5316,79.9545,236400.0],["2013-10-30",80.1564,80.964,78.743,79.2814,110000.0],["2013-10-31",79.0123,79.618,77.2624,77.6662,112370.0],["2013-11-01",77.4643,78.6757,76.1182,76.4548,155330.0],["2013-11-04",77.0605,78.2719,76.9259,78.2046,81880.0],["2013-11-05",77.4643,81.7043,77.397,81.4351,285530.0],["2013-11-06",82.1754,83.9926,79.9544,80.0891,142420.0],["2013-11-07",80.1564,80.7621,78.6757,79.0795,99830.0],["2013-11-08",79.3487,81.637,78.743,81.0986,95700.0],["2013-11-11",81.2332,81.3678,80.0218,80.4256,67210.0],["2013-11-12",80.2237,81.4351,78.3392,78.9449,85380.0],["2013-11-13",78.6084,80.4256,77.7335,80.3583,69380.0],["2013-11-14",80.0891,80.8294,79.1469,79.618,44890.0],["2013-11-15",79.7525,80.3583,78.8776,79.416,73270.0],["2013-11-18",79.6853,79.6853,77.1951,77.397,72780.0],["2013-11-19",77.1951,78.2719,75.7818,76.1183,110570.0],["2013-11-20",76.5221,77.8681,75.9837,76.7913,88000.0],["2013-11-21",77.397,77.9354,76.5221,77.6662,106480.0],["2013-11-22",77.6662,78.4738,76.724,77.4643,75410.0],["2013-11-25",77.5316,78.2719,76.1856,76.5894,67660.0],["2013-11-26",76.8586,77.9354,76.051,77.8008,54540.0],["2013-11-27",77.6662,78.0027,76.3202,77.8008,56770.0],["2013-11-29",78.8165,79.4259,77.3945,77.7331,37650.0],["2013-12-02",78.0039,78.5456,76.2434,76.3111,73550.0],["2013-12-03",76.3111,76.7851,73.535,75.0246,191980.0],["2013-12-04",74.5507,75.9726,74.2798,75.2955,99060.0],["2013-12-05",75.3632,76.108,74.8215,75.7695,79600.0],["2013-12-06",77.056,77.2591,75.3632,75.634,75640.0],["2013-12-09",75.634,76.1757,74.1444,74.8215,78640.0],["2013-12-10",74.4829,75.3632,73.7381,73.9412,79480.0],["2013-12-11",74.1444,74.6184,72.4516,72.587,73360.0],["2013-12-12",72.6547,74.6183,71.9099,74.4152,106650.0],["2013-12-13",74.3475,74.9569,72.9256,74.6184,108550.0],["2013-12-16",75.1601,76.108,74.6184,75.1601,57580.0],["2013-12-17",75.4986,77.056,74.3475,76.9205,89800.0],["2013-12-18",77.2591,78.1394,75.6341,77.3946,101470.0],["2013-12-19",77.9362,80.5093,77.5977,78.681,203530.0],["2013-12-20",78.8842,80.9156,78.8842,80.4416,191360.0],["2013-12-23",81.2541,81.9989,80.0353,80.5093,101660.0],["2013-12-24",80.2384,80.9155,80.103,80.577,42200.0],["2013-12-26",80.9833,82.4052,79.8999,80.2384,76660.0],["2013-12-27",80.2384,80.2384,78.7488,79.9676,79640.0],["2013-12-30",79.8999,80.3061,79.0873,79.7645,38210.0],["2013-12-31",80.0353,80.8478,79.2905,79.8322,115430.0],["2014-01-02",79.629,79.9676,78.2748,79.7645,121150.0],["2014-01-03",79.7645,80.6447,79.2228,79.5613,51940.0],["2014-01-06",79.8321,79.8999,78.0716,78.681,76380.0],["2014-01-07",78.6811,80.2384,78.5456,79.7645,59810.0],["2014-01-08",79.6967,80.2384,79.0196,79.9676,76800.0],["2014-01-09",79.8999,79.9676,77.3268,78.7488,82710.0],["2014-01-10",78.4102,78.6133,76.1757,76.582,87560.0],["2014-01-13",76.2434,76.6497,74.6861,76.6497,129860.0],["2014-01-14",76.7851,77.53,76.0403,76.1757,92920.0],["2014-01-15",76.5143,77.1237,75.7695,76.4466,90090.0],["2014-01-16",76.0403,78.0717,76.0403,77.8686,139390.0],["2014-01-17",77.8685,78.6134,75.2278,75.9726,116490.0],["2014-01-21",76.7851,77.3268,73.8735,77.2591,147990.0],["2014-01-22",77.1914,77.2591,76.2434,76.582,70910.0],["2014-01-23",76.5143,76.582,74.8215,75.9049,74850.0],["2014-01-24",75.0923,75.0923,71.7744,73.8058,175840.0],["2014-01-27",70.7588,73.8058,70.7588,71.7067,156270.0],["2014-01-28",71.5713,71.8422,69.6754,70.8265,301280.0],["2014-01-29",69.8108,71.639,69.3368,69.6077,135990.0],["2014-01-30",70.4202,70.6911,67.8472,69.1337,238500.0],["2014-01-31",67.5086,68.2535,66.8315,67.7118,236950.0],["2014-02-03",67.1024,67.3055,62.9042,63.5136,406590.0],["2014-02-04",63.7168,65.2064,63.5136,63.7845,219810.0],["2014-02-05",63.5813,63.9876,61.6177,63.4459,218880.0],["2014-02-06",63.5813,66.6284,63.3105,66.2898,239210.0],["2014-02-07",66.2898,66.8992,64.3262,64.3939,125190.0],["2014-02-10",64.3262,64.3939,62.8365,63.6491,142740.0],["2014-02-11",63.5136,64.2585,62.7011,62.8365,118400.0],["2014-02-12",62.9719,64.1907,62.5657,63.4459,111710.0],["2014-02-13",62.972,64.5293,62.4303,64.2585,105170.0],["2014-02-14",64.1908,64.7324,63.3105,64.123,82020.0],["2014-02-18",64.4616,65.071,63.2428,63.7168,97350.0],["2014-02-19",63.2428,64.3262,62.024,62.2271,140610.0],["2014-02-20",62.2948,63.5813,61.0083,62.7011,211690.0],["2014-02-21",63.1751,64.0553,61.8208,63.7845,217690.0],["2014-02-24",63.649,69.6754,62.9719,68.8628,353980.0],["2014-02-25",68.6597,68.7274,65.1387,65.545,399060.0],["2014-02-26",65.4773,66.1544,64.5293,64.8002,150770.0],["2014-02-27",64.7325,65.7481,63.5814,65.4096,200660.0],["2014-02-28",65.6127,66.9669,65.1387,66.2898,198480.0],["2014-03-03",65.8158,66.6961,64.9356,65.9512,163060.0],["2014-03-04",67.1023,68.7274,66.8992,68.3889,169500.0],["2014-03-05",68.118,69.4046,67.7795,69.2014,86800.0],["2014-03-06",69.5399,69.8785,68.6597,68.8628,221350.0],["2014-03-07",69.1359,69.7501,67.9074,68.3169,113410.0],["2014-03-10",68.2486,68.9994,67.3614,68.5216,97680.0],["2014-03-11",68.7946,69.6136,67.9756,68.3169,108060.0],["2014-03-12",67.7709,68.0439,66.5424,67.0201,92090.0],["2014-03-13",67.3614,68.0439,65.5869,66.2011,119210.0],["2014-03-14",68.1121,72.207,68.1121,71.934,249810.0],["2014-03-17",72.48,72.9577,71.388,71.661,96380.0],["2014-03-18",71.5928,71.8658,71.0468,71.5246,105480.0],["2014-03-19",71.8658,72.1388,69.9548,70.6373,67150.0],["2014-03-20",70.2961,70.7738,69.0676,70.2961,47800.0],["2014-03-21",70.8421,71.1151,69.8866,70.0913,130900.0],["2014-03-24",70.5008,70.842,68.0439,69.0676,66750.0],["2014-03-25",69.6818,70.1596,68.3851,68.9994,83470.0],["2014-03-26",69.6136,69.6818,66.5424,66.5424,74970.0],["2014-03-27",66.3377,67.0201,64.6314,64.7679,91630.0],["2014-03-28",64.8362,66.6789,64.8362,65.6552,53040.0],["2014-03-31",66.2694,68.3851,65.9964,68.0439,97850.0],["2014-04-01",68.1804,68.1804,65.7234,66.4742,84560.0],["2014-04-02",66.4059,66.8836,65.9964,66.4059,53430.0],["2014-04-03",66.2694,66.9519,62.7888,64.222,230900.0],["2014-04-04",64.9044,65.1092,63.8807,64.3585,125680.0],["2014-04-07",63.9489,64.0854,62.1062,63.1982,111260.0],["2014-04-08",63.3347,64.3585,62.7887,63.676,93860.0],["2014-04-09",63.8124,64.6997,63.0617,64.0172,83040.0],["2014-04-10",63.8807,64.222,62.1063,62.1063,100570.0],["2014-04-11",61.5603,61.6968,60.1953,60.673,93800.0],["2014-04-14",61.5603,61.9015,59.5128,60.1953,83710.0],["2014-04-15",60.5365,60.5365,58.4891,59.7175,118200.0],["2014-04-16",60.0588,61.0825,59.1716,60.7413,80040.0],["2014-04-17",60.8095,61.3555,60.3318,61.1507,72440.0],["2014-04-21",60.8778,60.8778,59.9223,60.673,94630.0],["2014-04-22",60.8778,61.5603,60.2635,60.8095,96570.0],["2014-04-23",60.8095,61.1508,59.581,60.2635,259060.0],["2014-04-24",60.5365,61.2872,59.854,61.0825,122330.0],["2014-04-25",61.0143,61.3555,60.2636,60.4001,131840.0],["2014-04-28",61.4238,66.3377,61.3555,62.857,300750.0],["2014-04-29",63.1982,64.0855,61.492,62.1745,165610.0],["2014-04-30",62.1062,62.1062,61.2872,61.492,137700.0],["2014-05-01",61.6968,63.1982,61.0143,61.6285,160250.0],["2014-05-02",61.9698,62.9935,61.6968,61.9015,86810.0],["2014-05-05",61.6285,62.7205,61.0825,62.3792,134160.0],["2014-05-06",62.3793,62.6523,61.2873,61.9015,126120.0],["2014-05-07",61.9697,62.1062,60.946,61.1507,96120.0],["2014-05-08",61.1508,61.9697,59.854,60.8778,188500.0],["2014-05-09",60.4683,61.1508,59.3081,59.6493,186050.0],["2014-05-12",60.127,62.7887,59.7858,62.7205,189740.0],["2014-05-13",62.584,62.584,61.0825,61.492,115470.0],["2014-05-14",61.6967,61.6967,59.7858,60.5365,162350.0],["2014-05-15",60.2635,61.2872,58.6256,61.0825,119620.0],["2014-05-16",60.8778,61.0143,59.7175,60.673,115160.0],["2014-05-19",60.1953,61.8333,60.1953,61.219,120530.0],["2014-05-20",61.0825,61.3555,60.0588,60.946,157790.0],["2014-05-21",61.1508,61.3555,60.4683,60.946,133820.0],["2014-05-22",60.8771,62.0491,60.8081,61.3597,154080.0],["2014-05-23",61.5665,61.7044,60.8081,61.6355,58800.0],["2014-05-27",62.118,63.0832,61.9112,62.3938,80200.0],["2014-05-28",62.256,62.5317,61.015,61.2218,64780.0],["2014-05-29",61.3597,61.6354,60.946,61.1528,65040.0],["2014-05-30",61.4976,63.8417,61.4286,62.5317,211190.0],["2014-06-02",62.6696,63.359,61.8423,62.7386,129660.0],["2014-06-03",62.5317,62.7385,61.9801,62.118,155810.0],["2014-06-04",61.7734,62.7386,61.4286,62.6696,83710.0],["2014-06-05",62.6007,63.428,61.9802,63.428,84990.0],["2014-06-06",63.8416,64.6,63.359,63.4969,192000.0],["2014-06-09",63.7038,65.4963,63.6348,64.8758,279410.0],["2014-06-10",64.8758,65.7031,64.8068,65.4273,150650.0],["2014-06-11",65.3584,65.4963,63.8416,64.3932,115310.0],["2014-06-12",64.1864,64.1864,62.8075,63.0833,74680.0],["2014-06-13",62.0491,62.187,61.015,61.2218,306900.0],["2014-06-16",60.8081,61.5665,59.2224,59.3603,235480.0],["2014-06-17",59.5671,61.9802,59.2914,61.4286,234410.0],["2014-06-18",61.3597,62.3939,60.8081,62.187,131910.0],["2014-06-19",61.9112,63.2901,61.4975,62.3938,116920.0],["2014-06-20",62.6696,63.2211,61.6355,63.0833,134150.0],["2014-06-23",64.3932,64.3932,63.0833,63.2211,92650.0],["2014-06-24",63.5658,65.6341,63.2901,64.6689,292850.0],["2014-06-25",64.669,68.8056,64.6,67.9093,2122700.0],["2014-06-26",68.0472,69.6329,67.9093,68.8056,691630.0],["2014-06-27",68.254,69.8397,68.1851,69.0813,375880.0],["2014-06-30",69.2882,70.3913,68.8745,70.1155,248750.0],["2014-07-01",69.9087,70.2534,69.2192,69.6329,202590.0],["2014-07-02",69.564,69.8397,68.5298,68.7366,181980.0],["2014-07-03",68.9435,69.2882,68.4609,69.2882,74040.0],["2014-07-07",68.9435,69.2192,67.2888,67.4267,252530.0],["2014-07-08",67.2199,67.6335,66.1168,66.9441,216320.0],["2014-07-09",65.7031,67.9782,65.2205,67.7714,233650.0],["2014-07-10",66.1857,67.2888,64.8758,64.9447,444260.0],["2014-07-11",64.7379,66.4615,64.3932,65.7031,191400.0],["2014-07-14",66.2546,67.8403,65.9789,67.5646,228040.0],["2014-07-15",67.2199,68.5298,66.8062,67.9093,222390.0],["2014-07-16",67.9093,68.323,66.8752,68.1161,164760.0],["2014-07-17",67.5646,68.0472,67.013,67.3577,136140.0],["2014-07-18",67.2199,68.3919,67.1509,68.1161,169890.0],["2014-07-21",67.7024,69.0813,67.2888,68.3919,186270.0],["2014-07-22",68.7366,68.8745,67.4267,67.6335,120020.0],["2014-07-23",66.3925,67.7714,66.2547,67.013,219180.0],["2014-07-24",66.9441,67.4956,66.5304,66.8751,84370.0],["2014-07-25",66.2547,67.2888,66.0478,66.5994,167320.0],["2014-07-28",66.7373,68.9434,65.9099,66.8751,182910.0],["2014-07-29",67.013,67.1509,65.4963,65.7031,398150.0],["2014-07-30",66.2546,66.7372,65.5652,65.841,129200.0],["2014-07-31",65.4963,65.9099,64.3242,64.7379,372920.0],["2014-08-01",64.7379,65.7721,62.8075,63.7038,251800.0],["2014-08-04",64.3242,65.4273,63.7037,64.1863,167480.0],["2014-08-05",64.1174,64.3932,63.4969,63.9795,159450.0],["2014-08-06",63.9106,65.4963,63.428,65.0137,146710.0],["2014-08-07",65.1516,65.4963,63.7727,64.5311,151570.0],["2014-08-08",64.3932,65.7031,64.1863,65.7031,97810.0],["2014-08-11",65.7031,66.5994,65.5652,65.772,120330.0],["2014-08-12",65.7721,66.4615,64.7379,65.0826,154820.0],["2014-08-13",65.0826,65.9789,64.4621,64.6689,121610.0],["2014-08-14",66.7372,68.9434,66.7372,67.5646,249670.0],["2014-08-15",68.254,68.3229,65.9099,66.4615,106610.0],["2014-08-18",67.013,67.7714,66.7373,67.2199,135020.0],["2014-08-19",67.5646,67.8403,66.7373,67.3577,102040.0],["2014-08-20",67.0095,67.1488,66.104,66.5219,124410.0],["2014-08-21",66.5219,66.8702,65.5467,66.1039,110100.0],["2014-08-22",66.1736,66.1736,65.1984,65.4074,74570.0],["2014-08-25",65.4074,65.7557,64.6412,65.0591,82660.0],["2014-08-26",65.1288,66.0343,64.7805,65.6163,127670.0],["2014-08-27",66.0343,69.6564,65.686,68.4723,460380.0],["2014-08-28",68.3329,68.4026,65.686,65.7557,301070.0],["2014-08-29",65.9646,66.8005,65.0591,66.5915,130480.0],["2014-09-02",66.8702,67.1488,65.895,66.3129,106970.0],["2014-09-03",66.3826,66.8702,64.8502,65.1984,185540.0],["2014-09-04",65.2681,66.7309,64.7805,64.8501,117340.0],["2014-09-05",64.7108,66.1039,63.8749,66.0343,148000.0],["2014-09-08",66.0343,66.8005,65.8253,66.1736,184010.0],["2014-09-09",66.0343,66.3129,64.7108,64.7805,105670.0],["2014-09-10",64.8501,65.1984,64.1536,64.9894,90660.0],["2014-09-11",64.5715,66.1736,64.5715,65.6163,85520.0],["2014-09-12",65.686,66.0343,64.0142,64.1535,91810.0],["2014-09-15",64.1535,64.1535,62.5514,62.9694,106810.0],["2014-09-16",62.8301,64.5018,62.6211,64.1535,72780.0],["2014-09-17",64.3625,66.1039,64.1535,65.3377,154320.0],["2014-09-18",65.4074,65.9646,65.1287,65.4074,113750.0],["2014-09-19",65.6163,66.1736,63.457,64.2232,107470.0],["2014-09-22",63.8749,64.0839,62.3425,62.4121,102940.0],["2014-09-23",62.3425,63.039,62.1335,62.3425,89030.0],["2014-09-24",61.6459,61.9245,60.6011,61.019,144210.0],["2014-09-25",60.81,60.81,57.7452,58.2328,255870.0],["2014-09-26",58.2328,58.7204,57.5362,58.5114,230910.0],["2014-09-29",57.8148,58.7204,57.1879,58.5114,188780.0],["2014-09-30",58.5114,59.9045,57.6755,57.8845,202820.0],["2014-10-01",57.4665,58.2328,56.4217,56.6307,203020.0],["2014-10-02",56.7003,57.3969,55.8644,57.1879,174290.0],["2014-10-03",57.9541,60.9494,57.1879,59.1383,358640.0],["2014-10-06",59.4866,62.9694,58.1631,62.4818,488060.0],["2014-10-07",62.4818,62.7604,59.2776,59.3473,284250.0],["2014-10-08",59.2776,59.8349,55.2375,56.561,286600.0],["2014-10-09",56.352,56.561,50.8492,51.1975,378520.0],["2014-10-10",50.6402,52.0334,47.645,50.5706,525400.0],["2014-10-13",50.5009,51.7547,48.7595,48.8988,373160.0],["2014-10-14",49.3168,50.9188,46.5305,46.9484,571610.0],["2014-10-15",48.4809,50.6402,45.1374,50.5009,560970.0],["2014-10-16",49.2471,55.3769,48.8988,53.5658,354910.0],["2014-10-17",54.332,56.0734,52.8692,53.7748,484370.0],["2014-10-20",53.7748,54.7499,51.5457,52.2423,324150.0],["2014-10-21",52.9389,55.2375,52.9389,54.0534,790280.0],["2014-10-22",54.4713,55.8644,53.9141,54.8196,352070.0],["2014-10-23",56.0734,56.9789,54.541,55.3769,377560.0],["2014-10-24",55.7251,57.4665,54.332,57.1879,423100.0],["2014-10-27",56.561,56.7003,52.0333,56.352,397680.0],["2014-10-28",56.979,58.2328,56.2127,57.8845,298710.0],["2014-10-29",58.2328,59.0686,56.77,58.3721,203450.0],["2014-10-30",58.1631,58.9293,57.1879,57.7452,193530.0],["2014-10-31",59.208,61.5763,57.3969,60.8101,336740.0],["2014-11-03",61.019,61.9942,59.208,59.6259,193870.0],["2014-11-04",59.1383,60.1831,57.6755,57.7452,156730.0],["2014-11-05",58.1631,58.79,57.1879,58.2328,119020.0],["2014-11-06",59.8349,61.228,59.3473,59.5562,192890.0],["2014-11-07",59.4169,60.3225,59.208,60.2528,191530.0],["2014-11-10",60.4618,61.228,59.8349,60.1832,121530.0],["2014-11-11",61.6459,62.5515,60.6708,61.6459,260090.0],["2014-11-12",61.5066,63.3177,60.8101,62.6908,185580.0],["2014-11-13",62.6908,63.1784,60.1135,60.5315,168900.0],["2014-11-14",61.0887,61.0887,57.8148,58.3721,486770.0],["2014-11-17",58.3024,60.81,57.6058,59.7652,203730.0],["2014-11-18",60.1135,60.8101,58.5114,59.6259,180480.0],["2014-11-19",59.6259,59.7652,57.8148,58.8597,135010.0],["2014-11-20",58.4417,60.6011,58.4417,60.3921,125890.0],["2014-11-21",61.5222,62.0167,59.1207,59.8977,188200.0],["2014-11-24",60.1096,61.4516,59.6858,61.4516,116980.0],["2014-11-25",61.5223,61.8754,60.3215,60.8159,108100.0],["2014-11-26",60.6746,61.0985,59.8977,60.6746,73410.0],["2014-11-28",60.1096,60.3921,57.708,58.2731,170980.0],["2014-12-01",57.6374,58.2025,55.589,57.6374,225110.0],["2014-12-02",57.4961,59.5445,56.7898,57.4961,286500.0],["2014-12-03",57.8493,60.3215,57.0017,59.6151,201550.0],["2014-12-04",59.6858,60.3921,58.6263,60.1802,115190.0],["2014-12-05",60.1096,63.4294,59.0501,62.4405,401950.0],["2014-12-08",62.2286,63.2881,59.4739,59.827,330680.0],["2014-12-09",59.4033,62.0167,57.9199,61.8048,158550.0],["2014-12-10",61.381,62.158,58.7675,59.3326,201030.0],["2014-12-11",59.1914,60.4628,58.0612,58.6969,329750.0],["2014-12-12",57.9906,61.2397,57.3549,60.2509,339690.0],["2014-12-15",60.8159,62.2286,58.6969,59.262,301090.0],["2014-12-16",59.262,61.8048,58.6969,58.7675,276410.0],["2014-12-17",58.8382,59.6858,56.2953,57.8493,788220.0],["2014-12-18",58.8382,58.8382,56.2953,56.5072,374020.0],["2014-12-19",56.5072,58.6969,55.3065,57.9199,529680.0],["2014-12-22",58.2025,58.2731,55.5184,58.1318,251490.0],["2014-12-23",58.3437,60.5334,57.5667,60.0389,186480.0],["2014-12-24",60.039,60.3215,58.0612,59.7564,100160.0],["2014-12-26",60.2509,60.8866,59.5445,60.4627,103410.0],["2014-12-29",60.4628,60.8159,58.9794,60.1096,162910.0],["2014-12-30",59.8977,60.1096,58.6969,59.8977,135770.0],["2014-12-31",60.1802,62.158,58.9795,61.381,191030.0],["2015-01-02",61.6635,61.7342,59.827,60.3215,179790.0],["2015-01-05",60.039,60.2509,57.8493,57.8493,145080.0],["2015-01-06",59.1207,59.7564,56.7191,59.1207,232010.0],["2015-01-07",59.6858,60.2508,57.2842,57.4255,106370.0],["2015-01-08",57.9906,59.7564,57.0017,59.7564,203500.0],["2015-01-09",59.8977,64.5595,59.5445,63.1469,452170.0],["2015-01-12",62.5818,62.7231,60.3921,61.8048,238270.0],["2015-01-13",62.158,63.9238,61.4516,62.3699,263020.0],["2015-01-14",61.7342,63.2175,61.4516,62.8643,234160.0],["2015-01-15",63.2881,65.3365,62.2286,63.3587,343210.0],["2015-01-16",63.3587,66.396,63.0056,66.1841,249120.0],["2015-01-20",66.1135,67.7381,64.277,66.7492,215680.0],["2015-01-21",66.396,67.738,64.6301,67.3142,484240.0],["2015-01-22",67.5968,68.0912,63.7119,64.9127,298470.0],["2015-01-23",64.277,64.5595,62.158,63.2881,236100.0],["2015-01-26",64.1357,64.7008,62.723,63.7825,150220.0],["2015-01-27",63.1469,63.9945,62.3699,62.7937,154760.0],["2015-01-28",62.723,62.723,59.3326,59.8977,275440.0],["2015-01-29",59.8977,59.8977,53.9644,57.9199,638880.0],["2015-01-30",56.931,57.4961,54.7414,55.589,427850.0],["2015-02-02",55.8715,57.2136,54.6001,55.8715,253180.0],["2015-02-03",56.2953,56.5072,54.0351,55.4477,746090.0],["2015-02-04",55.9422,58.2731,55.3771,56.2953,266730.0],["2015-02-05",56.5072,58.2025,55.9422,57.9906,278360.0],["2015-02-06",57.8493,58.3437,56.2953,58.2025,188950.0],["2015-02-09",58.0612,59.8977,57.9199,58.9795,209180.0],["2015-02-10",59.1207,59.4739,56.366,57.708,234710.0],["2015-02-11",57.6374,58.2731,57.143,57.5668,184970.0],["2015-02-12",57.9906,59.262,57.5668,58.2025,148650.0],["2015-02-13",58.2025,59.262,57.708,58.5556,160330.0],["2015-02-17",58.485,59.0501,57.9199,58.3437,112290.0],["2015-02-18",58.4143,59.5445,58.4143,59.1913,124430.0],["2015-02-19",58.7675,59.5445,58.1318,58.4144,120630.0],["2015-02-20",58.2025,58.9794,57.7787,58.1318,146790.0],["2015-02-23",58.0612,58.2025,57.2842,57.5668,119130.0],["2015-02-24",57.4255,58.1318,57.3549,57.8493,129190.0],["2015-02-25",57.9199,60.3215,57.9199,59.7564,106290.0],["2015-02-26",59.7564,62.158,59.7564,61.7342,264480.0],["2015-02-27",61.8048,62.5818,60.7453,61.1691,277060.0],["2015-03-02",60.5334,62.5818,60.3921,62.2286,165350.0],["2015-03-03",61.8048,64.8421,61.381,63.9238,339710.0],["2015-03-04",63.6413,64.2064,61.6635,63.4294,184380.0],["2015-03-05",64.7008,64.842,63.2175,63.8532,158290.0],["2015-03-06",63.4294,64.3476,62.2286,62.4405,152030.0],["2015-03-09",62.6524,62.7231,61.381,61.8048,122990.0],["2015-03-10",61.2397,61.6635,59.8977,60.0389,140310.0],["2015-03-11",60.3256,61.9734,60.1106,61.9018,100490.0],["2015-03-12",62.1167,64.481,61.9018,64.0511,158620.0],["2015-03-13",63.9795,64.9108,63.1914,64.1944,90040.0],["2015-03-16",64.1228,64.3377,62.6182,63.1914,90670.0],["2015-03-17",62.9048,64.9108,62.9048,64.7675,93230.0],["2015-03-18",64.6243,65.6273,64.1227,64.481,129020.0],["2015-03-19",64.1227,65.3407,64.1227,64.5526,91310.0],["2015-03-20",64.9825,65.484,64.5526,64.8392,161800.0],["2015-03-23",64.8392,66.6303,64.6243,66.4871,144520.0],["2015-03-24",66.4154,67.92,66.3438,67.8483,158030.0],["2015-03-25",68.3499,68.3499,67.1319,67.5618,227020.0],["2015-03-26",68.1349,68.3498,66.0572,66.7736,99230.0],["2015-03-27",66.702,68.0633,66.2005,67.705,200690.0],["2015-03-30",67.8483,68.6364,67.1319,68.0632,136480.0],["2015-03-31",67.3468,68.2065,65.6273,67.4901,172350.0],["2015-04-01",67.4901,69.926,67.4184,68.4215,294650.0],["2015-04-02",68.4215,68.923,66.5587,68.2065,105060.0],["2015-04-06",66.9886,68.0632,65.9139,65.9855,202310.0],["2015-04-07",65.9139,67.2751,65.5556,66.2721,129300.0],["2015-04-08",66.3438,67.2752,65.8422,66.6303,126450.0],["2015-04-09",66.8453,67.5617,66.487,66.9886,66990.0],["2015-04-10",67.3468,69.1379,66.9169,68.4215,241290.0],["2015-04-13",68.4931,68.7081,66.9169,66.9886,100510.0],["2015-04-14",67.0602,69.4962,66.9886,68.9946,326660.0],["2015-04-15",68.9946,70.4276,68.7797,70.141,172160.0],["2015-04-16",70.141,71.144,69.6395,70.4276,123770.0],["2015-04-17",70.0693,70.8574,68.8513,68.9946,103920.0],["2015-04-20",69.0663,70.2126,69.0663,69.3529,130410.0],["2015-04-21",69.6394,69.926,68.2065,68.2065,114860.0],["2015-04-22",68.4215,69.4245,68.4215,69.1379,154740.0],["2015-04-23",68.8513,70.9291,68.5648,70.5708,168290.0],["2015-04-24",71.0724,72.5769,70.5708,72.0754,524940.0],["2015-04-27",71.9321,75.0845,70.4992,71.4306,435390.0],["2015-04-28",72.2903,75.2994,71.3589,73.8665,298670.0],["2015-04-29",73.5083,73.6516,71.144,71.6455,273970.0],["2015-04-30",67.2035,68.2782,65.9139,66.9169,1119750.0],["2015-05-01",67.4901,68.1349,66.8453,67.7767,324910.0],["2015-05-04",68.0632,68.923,67.92,68.4931,321830.0],["2015-05-05",68.7797,68.7797,66.2005,66.702,369070.0],["2015-05-06",66.8453,67.0602,64.9825,66.6303,343370.0],["2015-05-07",66.6303,66.702,65.0541,65.3407,390680.0],["2015-05-08",66.2005,67.2035,65.7706,66.4154,204660.0],["2015-05-11",63.9078,67.705,63.9078,66.9169,122850.0],["2015-05-12",66.7736,66.8453,65.484,65.7706,116450.0],["2015-05-13",66.1288,66.9886,65.5557,66.702,146870.0],["2015-05-14",67.2035,68.3498,66.9886,67.92,203150.0],["2015-05-15",67.92,68.2782,67.2035,68.0632,135120.0],["2015-05-18",67.8483,68.4931,67.0602,67.1319,153570.0],["2015-05-19",66.8777,67.6038,66.0063,67.0955,206200.0],["2015-05-20",67.2408,68.1848,66.5873,67.5312,110630.0],["2015-05-21",67.4586,68.5478,67.3134,67.6765,176590.0],["2015-05-22",67.8217,68.33,67.386,68.1122,91000.0],["2015-05-26",67.5312,67.8943,66.0789,66.3694,223050.0],["2015-05-27",66.6599,67.2408,66.1516,66.8777,120110.0],["2015-05-28",66.6599,67.2408,66.2968,66.9503,220280.0],["2015-05-29",68.4752,68.6931,66.0789,66.2242,522640.0],["2015-06-01",66.2242,67.7491,65.8611,67.6765,217870.0],["2015-06-02",67.6765,69.6371,67.386,69.3466,254120.0],["2015-06-03",69.4918,70.6537,68.9109,70.5084,196180.0],["2015-06-04",70.1453,70.1453,68.8383,68.9109,146250.0],["2015-06-05",68.7657,71.0167,68.5478,70.3632,166450.0],["2015-06-08",71.0893,71.7429,70.0727,70.7989,253370.0],["2015-06-09",70.9441,71.2346,69.8549,69.8549,93130.0],["2015-06-10",70.4358,71.2346,70.0727,70.2906,98520.0],["2015-06-11",70.218,70.218,69.4192,69.8549,114470.0],["2015-06-12",69.8549,71.0167,69.0561,70.7263,117690.0],["2015-06-15",70.0001,71.4524,70.0001,70.5084,157810.0],["2015-06-16",70.5084,72.1059,70.3632,71.4524,216810.0],["2015-06-17",71.8155,72.0333,70.9441,70.9441,171640.0],["2015-06-18",71.162,73.7761,71.162,72.7595,367970.0],["2015-06-19",72.6868,73.5582,72.469,73.0499,262950.0],["2015-06-22",73.1952,74.7201,73.1225,73.7761,336960.0],["2015-06-23",73.7761,73.9213,72.8321,73.7035,151560.0],["2015-06-24",73.776,75.8092,73.776,74.4296,405910.0],["2015-06-25",74.72,74.9379,72.8321,73.413,194890.0],["2015-06-26",73.413,74.357,72.9773,73.6308,227910.0],["2015-06-29",72.469,73.7035,71.8881,72.6869,210550.0],["2015-06-30",73.3404,73.8487,72.469,73.2678,134480.0],["2015-07-01",74.7201,74.9379,73.0499,74.1391,223590.0],["2015-07-02",74.5022,75.3736,73.9939,74.7927,178680.0],["2015-07-06",74.0665,74.8653,73.413,74.5022,244230.0],["2015-07-07",74.4296,74.7927,72.9047,74.5022,167720.0],["2015-07-08",74.0665,74.8653,72.1785,72.9773,197990.0],["2015-07-09",73.8487,74.5022,72.6869,73.9213,204980.0],["2015-07-10",74.8653,75.664,74.1391,75.3009,289140.0],["2015-07-13",76.2449,76.7532,74.9379,75.8819,345560.0],["2015-07-14",76.0997,78.0603,76.0271,77.6246,419810.0],["2015-07-15",78.6412,79.2221,77.8425,78.7864,408240.0],["2015-07-16",79.44,79.6578,79.0769,79.5126,299110.0],["2015-07-17",80.0935,82.3445,79.6578,81.9815,326550.0],["2015-07-20",83.7968,83.7968,81.7636,81.9089,265140.0],["2015-07-21",82.7802,83.2159,81.691,82.1267,595600.0],["2015-07-22",82.5624,84.4503,82.3445,83.8694,414060.0],["2015-07-23",84.3051,84.523,79.2947,79.7304,332160.0],["2015-07-24",79.3673,79.9483,77.1889,79.6578,437620.0],["2015-07-27",79.2221,81.1101,78.6412,79.6578,293160.0],["2015-07-28",79.803,80.384,77.8425,80.384,402080.0],["2015-07-29",83.7242,83.7242,77.8425,78.9317,513110.0],["2015-07-30",78.8591,79.7304,77.9877,79.1495,371350.0],["2015-07-31",78.5686,79.44,77.6972,77.9877,216950.0],["2015-08-03",78.0603,78.9317,77.1889,77.6246,202470.0],["2015-08-04",77.9151,78.7138,75.2283,77.1889,298880.0],["2015-08-05",77.7698,78.3508,76.0271,77.4068,260830.0],["2015-08-06",77.1889,77.7698,75.8819,77.4068,230900.0],["2015-08-07",77.4068,78.2781,76.1723,76.608,193150.0],["2015-08-10",76.5354,76.9711,75.301,75.7366,177610.0],["2015-08-11",75.664,75.8093,74.2117,74.7927,248740.0],["2015-08-12",77.0346,77.3286,73.1388,75.491,220400.0],["2015-08-13",75.7115,75.7115,73.7268,74.4619,177090.0],["2015-08-14",74.6089,76.079,73.8738,75.8585,168350.0],["2015-08-17",75.197,77.1081,74.1679,76.226,161090.0],["2015-08-18",76.373,76.4465,73.2858,73.5063,332540.0],["2015-08-19",72.5507,72.7712,69.831,69.978,487000.0],["2015-08-20",69.537,69.7575,67.8463,68.5814,350230.0],["2015-08-21",67.9198,69.1694,66.1556,67.9198,367960.0],["2015-08-24",64.024,66.0822,61.3043,64.9061,308500.0],["2015-08-25",66.6702,67.7728,63.8769,64.318,312710.0],["2015-08-26",65.7881,66.6702,64.3915,66.4497,219940.0],["2015-08-27",66.7437,68.7284,65.9352,67.7728,246150.0],["2015-08-28",67.5523,70.1985,67.3318,69.6105,171730.0],["2015-08-31",69.0959,70.419,67.5523,69.537,157970.0],["2015-09-01",67.9198,69.0224,67.4788,68.1403,165110.0],["2015-09-02",68.7284,68.8754,67.1113,68.1403,173830.0],["2015-09-03",68.4344,69.831,67.8463,69.2429,131120.0],["2015-09-04",67.9198,69.1694,67.6258,68.3609,119280.0],["2015-09-08",69.3899,69.4634,67.6993,67.9933,160540.0],["2015-09-09",69.0959,69.3164,67.2583,68.2138,150090.0],["2015-09-10",68.2873,68.9489,67.6258,68.7284,134030.0],["2015-09-11",68.1403,68.5079,67.1113,68.3609,125850.0],["2015-09-14",68.3609,68.3609,66.7437,67.3318,149510.0],["2015-09-15",67.3318,68.7284,67.2583,68.6549,98870.0],["2015-09-16",68.8754,70.9336,68.8019,70.6396,120250.0],["2015-09-17",70.713,74.0208,70.3455,72.3302,192880.0],["2015-09-18",71.3746,73.7268,71.2276,73.0653,186780.0],["2015-09-21",73.5798,74.0208,71.8892,72.0362,177670.0],["2015-09-22",72.0362,72.1832,70.272,70.4925,204010.0],["2015-09-23",70.4925,70.8601,67.9198,68.8019,226480.0],["2015-09-24",68.5079,69.39,67.6993,68.8754,153390.0],["2015-09-25",69.243,69.9045,68.4344,68.5814,100500.0],["2015-09-28",68.4343,68.4343,65.3471,65.3471,189860.0],["2015-09-29",65.7146,66.8172,64.9061,65.1266,150480.0],["2015-09-30",66.8907,68.0668,65.7882,67.4053,380350.0],["2015-10-01",67.4053,70.1985,67.1112,69.1694,281490.0],["2015-10-02",68.6549,70.8601,67.9198,70.7866,149620.0],["2015-10-05",71.8157,73.5063,71.5952,72.9918,177530.0],["2015-10-06",73.4328,74.9764,72.5507,73.4328,173080.0],["2015-10-07",74.2414,75.932,72.9183,74.6824,184230.0],["2015-10-08",74.6824,74.8294,73.5798,74.0943,195270.0],["2015-10-09",74.8294,75.197,73.4328,74.0209,147960.0],["2015-10-12",74.1679,74.3149,72.0362,73.1388,161360.0],["2015-10-13",72.4772,73.5063,71.0071,71.1541,164250.0],["2015-10-14",71.2276,71.5951,69.3899,70.7866,122140.0],["2015-10-15",70.8601,72.2567,69.2429,70.6396,266650.0],["2015-10-16",70.9336,71.0806,68.8754,69.0959,228730.0],["2015-10-19",69.0224,69.684,68.0668,69.0224,272030.0],["2015-10-20",68.9489,69.4635,68.5079,69.0224,139810.0],["2015-10-21",69.4635,70.0515,68.4344,69.3899,245960.0],["2015-10-22",69.537,71.7422,68.9489,69.0224,292700.0],["2015-10-23",69.978,70.566,69.3164,70.4925,236240.0],["2015-10-26",70.6395,71.1541,68.4343,68.7284,151650.0],["2015-10-27",68.3609,68.4344,66.2292,67.0377,248920.0],["2015-10-28",68.2139,69.6105,67.3318,68.8754,260570.0],["2015-10-29",68.5079,69.39,66.9642,67.1848,203190.0],["2015-10-30",67.1848,67.4053,66.2292,67.0377,170110.0],["2015-11-02",66.8172,68.2873,66.5232,67.9933,216680.0],["2015-11-03",68.1403,69.0224,67.7728,68.6549,249630.0],["2015-11-04",69.5369,69.7575,63.2154,65.3471,640760.0],["2015-11-05",65.1266,69.0959,64.9796,66.5967,396780.0],["2015-11-06",66.5232,67.7728,65.2736,66.5967,285330.0],["2015-11-09",66.2292,67.1113,64.612,65.9352,204650.0],["2015-11-10",65.7146,65.9351,64.6855,65.2736,194450.0],["2015-11-11",65.1266,65.8616,63.9505,64.3915,229850.0],["2015-11-12",64.0975,64.171,62.7744,63.2889,268130.0],["2015-11-13",62.9949,65.6411,62.7744,64.5385,168610.0],["2015-11-16",64.6855,67.3318,64.6855,66.8172,211030.0],["2015-11-17",66.7437,66.8172,65.2001,65.9352,183760.0],["2015-11-18",66.1557,66.3762,65.0531,65.6411,185990.0],["2015-11-19",65.4941,65.9352,63.3624,65.4941,239040.0],["2015-11-20",65.9787,66.7988,65.3077,65.9042,197030.0],["2015-11-23",65.755,65.9041,63.593,63.7421,331070.0],["2015-11-24",63.6676,65.1587,63.5185,64.3386,262420.0],["2015-11-25",64.1895,64.6368,62.2511,63.6676,211000.0],["2015-11-27",63.6676,65.5314,63.3694,64.264,108960.0],["2015-11-30",64.264,65.0841,63.8912,64.4877,168760.0],["2015-12-01",64.7859,67.6189,64.7859,67.1715,284210.0],["2015-12-02",67.097,68.0662,64.935,65.3077,255290.0],["2015-12-03",65.7551,66.8733,64.935,65.8296,234360.0],["2015-12-04",65.6059,66.1278,64.7859,64.8604,277690.0],["2015-12-07",64.3386,64.4877,62.773,63.1457,201850.0],["2015-12-08",62.5493,65.3077,61.7292,64.6368,171240.0],["2015-12-09",64.4131,66.3515,64.4131,65.8296,146130.0],["2015-12-10",65.9042,66.3515,64.4877,64.935,111300.0],["2015-12-11",64.264,64.4131,61.1328,61.7292,142600.0],["2015-12-14",61.2819,61.3565,58.0762,59.269,355670.0],["2015-12-15",58.4489,59.4181,56.3615,57.0324,286420.0],["2015-12-16",57.107,60.6855,56.2869,60.3127,340400.0],["2015-12-17",60.4618,60.4618,56.5106,56.7342,280820.0],["2015-12-18",57.2561,58.1507,55.9142,57.6289,238400.0],["2015-12-21",58.1507,58.4489,56.7342,57.0324,158910.0],["2015-12-22",57.2561,59.4181,57.107,57.6289,245850.0],["2015-12-23",58.2998,61.2074,57.6289,60.4618,198680.0],["2015-12-24",60.5364,61.2819,59.5672,59.7163,58380.0],["2015-12-28",59.6418,59.6418,57.778,58.1507,106230.0],["2015-12-29",58.598,58.8217,57.778,58.4489,128990.0],["2015-12-30",58.0016,59.269,57.8525,58.9708,117730.0],["2015-12-31",58.5235,60.0145,58.2998,59.7909,132070.0],["2016-01-04",59.1945,59.5672,56.2869,56.8088,245000.0],["2016-01-05",56.8833,56.9579,53.4539,54.7213,373500.0],["2016-01-06",54.0503,55.0195,52.6338,53.0066,420910.0],["2016-01-07",51.8138,52.6339,49.5772,50.1736,417210.0],["2016-01-08",50.5464,50.7701,48.0116,48.8317,382480.0],["2016-01-11",49.5027,49.5027,46.7442,47.1915,290180.0],["2016-01-12",47.788,47.9371,44.1349,45.9987,506320.0],["2016-01-13",45.9987,46.7442,42.0474,42.4202,525420.0],["2016-01-14",42.8675,45.5514,41.7492,45.2532,491440.0],["2016-01-15",43.613,44.0604,40.9292,42.793,522550.0],["2016-01-19",43.2403,44.2095,42.3456,43.5385,397060.0],["2016-01-20",42.3456,42.3456,39.2145,41.3765,366350.0],["2016-01-21",41.2274,43.6876,41.0037,42.1965,264820.0],["2016-01-22",43.4639,45.4023,42.3457,43.7621,324970.0],["2016-01-25",43.2403,44.1349,41.3765,41.451,183280.0],["2016-01-26",42.0474,43.3148,41.9729,43.3148,462560.0],["2016-01-27",43.3894,45.1786,43.0912,44.0603,473450.0],["2016-01-28",45.0295,46.3715,44.284,45.0295,269880.0],["2016-01-29",45.7005,46.5951,44.7313,45.4768,185900.0],["2016-02-01",45.4023,46.1478,44.4331,45.4768,188500.0],["2016-02-02",44.4331,45.5514,41.7492,41.9729,191130.0],["2016-02-03",42.5693,42.6439,40.7055,42.122,278730.0],["2016-02-04",42.1965,42.9421,41.9729,42.7184,297720.0],["2016-02-05",42.4202,43.6876,42.1965,42.7184,201840.0],["2016-02-08",41.8238,41.9729,38.0216,39.96,275830.0],["2016-02-09",38.9908,39.3636,37.6489,38.4689,168560.0],["2016-02-10",38.4689,38.4689,35.9342,36.6797,242970.0],["2016-02-11",35.7851,36.9779,34.7413,35.8596,236150.0],["2016-02-12",36.456,40.2582,36.3815,40.0345,277510.0],["2016-02-16",40.8546,41.3019,39.3636,40.8546,174470.0],["2016-02-17",41.451,43.9112,41.0783,42.122,212580.0],["2016-02-18",44.284,46.5206,42.9421,43.9858,309560.0],["2016-02-19",44.1349,44.4331,42.4202,44.2095,213780.0],["2016-02-22",44.8804,45.2532,43.4639,44.4331,173310.0],["2016-02-23",44.0604,44.3586,42.1966,42.9421,133440.0],["2016-02-24",42.122,42.9421,40.2582,42.9421,110110.0],["2016-02-25",43.3894,43.613,41.1528,43.1657,198710.0],["2016-02-26",43.8367,43.9858,42.4202,42.5693,202060.0],["2016-02-29",43.0912,49.2045,43.0912,46.3715,451720.0],["2016-03-01",46.8188,47.9371,44.955,45.4023,477630.0],["2016-03-02",44.8059,46.7442,43.3148,45.4768,332040.0],["2016-03-03",45.2532,45.2532,42.9421,44.5077,360970.0],["2016-03-04",44.955,47.5643,44.1349,44.955,359840.0],["2016-03-07",45.0295,46.7442,45.0295,45.5514,367170.0],["2016-03-08",45.3611,45.3611,41.784,41.784,430820.0],["2016-03-09",42.9256,46.7311,41.4796,46.0461,479980.0],["2016-03-10",46.2744,46.2744,44.0673,45.7417,398020.0],["2016-03-11",46.1983,47.6444,45.8939,47.4161,294800.0],["2016-03-14",46.8833,47.34,46.1222,46.5789,182800.0],["2016-03-15",45.7417,46.2744,44.5239,45.8178,173410.0],["2016-03-16",45.5895,47.4161,45.285,47.1877,210740.0],["2016-03-17",47.5683,48.4055,46.8833,47.4922,420960.0],["2016-03-18",47.4161,48.786,46.2744,46.655,291070.0],["2016-03-21",46.4266,46.5789,44.3717,45.7417,221010.0],["2016-03-22",45.1328,45.97,44.1434,45.285,170590.0],["2016-03-23",45.1328,45.5133,42.6212,42.9256,241090.0],["2016-03-24",42.3168,44.2956,41.1751,44.1434,256470.0],["2016-03-28",44.1434,44.2956,42.7734,42.8495,173850.0],["2016-03-29",42.469,44.0673,41.7079,43.9151,270310.0],["2016-03-30",44.3717,45.2089,43.3062,43.8389,193870.0],["2016-03-31",43.6867,45.1328,43.5345,44.3717,116060.0],["2016-04-01",43.8389,43.8389,42.8495,43.6867,150810.0],["2016-04-04",43.6106,44.0673,42.3929,42.3929,134340.0],["2016-04-05",41.9362,42.7734,41.6318,42.3167,143870.0],["2016-04-06",42.5451,43.9151,42.1645,43.3823,204030.0],["2016-04-07",43.3062,44.0673,41.784,42.5451,213670.0],["2016-04-08",43.3062,44.3717,43.154,43.5345,129310.0],["2016-04-11",43.9912,45.1328,43.9912,44.1434,114690.0],["2016-04-12",44.2956,46.1983,44.2956,45.3611,207910.0],["2016-04-13",45.8939,48.6338,45.5895,48.025,344660.0],["2016-04-14",48.101,48.4816,46.4266,47.4161,448650.0],["2016-04-15",46.8072,47.1116,44.9806,46.0461,215140.0],["2016-04-18",45.6656,46.9594,45.4372,46.5789,148890.0],["2016-04-19",47.1877,47.7205,46.1222,46.5028,287090.0],["2016-04-20",46.2744,48.025,46.1222,47.4922,260490.0],["2016-04-21",47.6444,48.5577,46.655,47.7205,129790.0],["2016-04-22",47.8727,50.156,47.5683,50.0038,228050.0],["2016-04-25",49.8516,50.4604,47.4922,48.1011,183730.0],["2016-04-26",48.3294,50.0799,48.1772,49.6994,248620.0],["2016-04-27",50.5366,50.9932,48.1011,48.5577,493470.0],["2016-04-28",48.7099,50.0038,47.8727,49.0144,271250.0],["2016-04-29",49.2427,49.471,47.0355,47.6444,212720.0],["2016-05-02",47.4922,48.1772,45.8939,47.9488,205230.0],["2016-05-03",47.4161,47.4161,45.4372,46.0461,165240.0],["2016-05-04",45.8178,46.8072,44.9806,45.5895,189480.0],["2016-05-05",46.655,46.7311,43.9912,44.0673,206180.0],["2016-05-06",43.9912,44.7523,43.6867,43.9912,176340.0],["2016-05-09",44.1078,45.7415,43.8745,45.6637,238690.0],["2016-05-10",46.0526,47.0639,44.808,44.8858,227120.0],["2016-05-11",44.7302,46.8306,44.7302,45.9748,129670.0],["2016-05-12",46.5194,47.6862,44.03,44.03,182160.0],["2016-05-13",43.7967,45.1191,43.7967,44.1079,117710.0],["2016-05-16",44.808,45.5081,44.419,45.2747,209940.0],["2016-05-17",45.1191,45.9748,44.3412,44.808,190490.0],["2016-05-18",44.6524,45.4303,43.5633,43.6411,123220.0],["2016-05-19",43.3299,43.3299,41.7741,42.1631,236010.0],["2016-05-20",42.3964,42.7076,41.6963,42.1631,141140.0],["2016-05-23",41.8519,43.0188,41.7741,42.8632,193240.0],["2016-05-24",43.0966,43.9523,42.4742,43.6411,124410.0],["2016-05-25",43.7967,45.5081,43.6411,45.0413,233420.0],["2016-05-26",45.2747,45.7415,43.3299,43.9523,172220.0],["2016-05-27",43.7967,45.3525,42.7076,45.2747,342020.0],["2016-05-31",45.1969,46.286,45.0414,45.7415,166040.0],["2016-06-01",45.2747,45.4303,43.6411,45.1191,168180.0],["2016-06-02",44.419,44.808,43.9523,44.5746,118070.0],["2016-06-03",44.6524,45.1191,44.1078,44.6524,159280.0],["2016-06-06",44.8858,46.5194,44.8858,46.286,178890.0],["2016-06-07",46.286,46.5972,45.6637,45.897,127020.0],["2016-06-08",46.286,46.286,44.808,45.0413,233960.0],["2016-06-09",44.7302,45.0413,42.7854,42.8632,225900.0],["2016-06-10",42.7076,42.8632,40.4516,40.685,236970.0],["2016-06-13",40.4516,40.4516,38.0401,38.3513,322970.0],["2016-06-14",38.1179,39.1292,36.5621,37.5733,637290.0],["2016-06-15",37.4178,38.1957,36.4843,37.4178,381860.0],["2016-06-16",37.0288,37.2622,35.7063,36.8732,343320.0],["2016-06-17",37.2622,37.8067,36.4065,36.5621,332820.0],["2016-06-20",37.4178,38.4291,36.7177,37.4956,206070.0],["2016-06-21",37.4956,37.6511,36.2509,36.4065,205320.0],["2016-06-22",36.5621,36.6398,35.3952,35.473,192140.0],["2016-06-23",36.2509,37.0288,36.0175,36.1731,279900.0],["2016-06-24",34.1505,36.2509,33.7616,36.2509,478370.0],["2016-06-27",35.5508,35.7063,32.9836,33.0614,556700.0],["2016-06-28",33.9171,34.7729,33.6838,34.2283,400160.0],["2016-06-29",34.6173,34.6173,33.606,34.2283,252640.0],["2016-06-30",33.5282,33.8393,31.8946,32.6725,451440.0],["2016-07-01",33.1392,34.3839,32.9836,33.8393,273320.0],["2016-07-05",33.8393,33.9949,31.8946,32.6725,291340.0],["2016-07-06",32.2835,33.9949,31.6612,33.8393,427860.0],["2016-07-07",33.9171,34.2283,31.739,31.739,286610.0],["2016-07-08",31.8946,33.6838,31.5056,33.0614,224670.0],["2016-07-11",33.8393,33.9171,32.7503,33.6838,236040.0],["2016-07-12",34.2283,35.7841,33.606,35.7063,433670.0],["2016-07-13",36.1731,37.0288,35.1618,35.6286,448500.0],["2016-07-14",35.9397,36.0953,35.084,35.6286,334010.0],["2016-07-15",35.8619,35.8619,34.6173,34.7729,172600.0],["2016-07-18",34.7728,35.8619,34.1505,35.7063,300150.0],["2016-07-19",35.7064,35.8619,34.6951,34.8506,218120.0],["2016-07-20",34.7729,37.4178,33.9949,37.34,406620.0],["2016-07-21",37.34,38.0401,37.1844,37.4956,360160.0],["2016-07-22",37.34,37.5733,35.7064,35.7841,245550.0],["2016-07-25",36.1731,36.6399,35.3174,36.0175,280580.0],["2016-07-26",34.9284,36.4065,34.3061,36.0175,318310.0],["2016-07-27",35.7841,35.9397,33.5282,33.7616,328220.0],["2016-07-28",34.0727,38.0401,33.8393,37.1844,1029750.0],["2016-07-29",37.1844,37.34,36.3287,37.0288,582000.0],["2016-08-01",37.0288,37.4178,36.1731,36.3287,284060.0],["2016-08-02",37.0288,38.1179,36.4843,36.6398,296600.0],["2016-08-03",36.7954,39.4403,36.5621,38.1179,425340.0],["2016-08-04",38.2735,39.3626,38.1957,38.5069,215620.0],["2016-08-05",38.7402,40.4516,38.1179,40.3738,248070.0],["2016-08-08",40.7628,41.5407,40.3738,40.9184,286630.0],["2016-08-09",40.9184,41.6963,40.1405,40.4516,243700.0],["2016-08-10",40.5294,40.6072,39.207,39.8293,191780.0],["2016-08-11",40.1405,40.3738,39.5959,40.2183,135430.0],["2016-08-12",40.4516,40.6072,39.7515,40.0627,169160.0],["2016-08-15",40.3739,41.4629,40.1405,41.3074,143900.0],["2016-08-16",41.2296,42.0075,40.9184,40.9184,117240.0],["2016-08-17",40.8406,41.3851,40.0627,40.4516,153790.0],["2016-08-18",40.9184,43.0188,40.9184,42.0853,310170.0],["2016-08-19",42.3964,42.3964,41.4629,41.6185,253140.0],["2016-08-22",41.6185,42.0075,40.0627,40.3738,303080.0],["2016-08-23",40.1405,41.2296,40.0627,40.8406,255160.0],["2016-08-24",40.8406,40.9962,36.8732,38.0401,734130.0],["2016-08-25",38.0401,38.7402,36.4843,38.5846,445100.0],["2016-08-26",38.5846,38.818,37.2622,37.7289,337610.0],["2016-08-29",37.8067,37.9623,36.7176,37.7289,221790.0],["2016-08-30",38.1179,38.8958,37.9623,38.5846,143270.0],["2016-08-31",38.5068,39.5181,37.7289,38.0401,240730.0],["2016-09-01",38.1957,38.2735,36.7176,37.1066,187940.0],["2016-09-02",37.5734,37.9623,36.951,37.7289,182470.0],["2016-09-06",38.0401,39.3626,37.8067,39.207,268450.0],["2016-09-07",38.8958,40.2961,38.8958,39.6737,242310.0],["2016-09-08",40.0627,41.4629,39.4403,39.5959,335060.0],["2016-09-09",39.9071,40.2961,37.4956,37.8067,505710.0],["2016-09-12",37.4956,38.4291,36.8732,38.4291,366920.0],["2016-09-13",37.8305,38.3892,36.3939,37.9901,406800.0],["2016-09-14",37.9901,38.0699,36.7929,36.9526,221980.0],["2016-09-15",37.2718,37.4314,36.3141,37.3516,264710.0],["2016-09-16",37.0324,38.0699,36.7929,37.6709,295350.0],["2016-09-19",38.2295,39.5863,37.8305,38.0699,337290.0],["2016-09-20",37.9901,38.3093,36.9526,36.9526,265320.0],["2016-09-21",37.591,38.469,37.1122,38.3892,301950.0],["2016-09-22",39.0276,39.3469,38.3892,39.1873,250270.0],["2016-09-23",39.1873,39.9854,38.5488,38.868,179990.0],["2016-09-26",39.2671,39.2671,37.591,37.591,110760.0],["2016-09-27",37.2718,37.591,36.4737,37.5112,223870.0],["2016-09-28",37.9901,38.469,36.8727,37.9901,221800.0],["2016-09-29",38.3093,38.3093,36.3939,36.4737,275340.0],["2016-09-30",36.9526,37.2718,35.9948,36.9526,496450.0],["2016-10-03",36.4737,37.5112,36.2343,37.5112,222820.0],["2016-10-04",37.8305,38.3093,36.8727,37.6709,190400.0],["2016-10-05",38.3093,39.1075,37.9103,38.7882,209310.0],["2016-10-06",38.868,39.8257,38.1497,39.6661,245740.0],["2016-10-07",39.5863,39.9056,38.9478,38.9478,199770.0],["2016-10-10",39.5863,39.9056,38.6286,38.6286,244000.0],["2016-10-11",38.469,38.6286,36.3939,36.8727,366180.0],["2016-10-12",36.6333,36.6333,35.3563,36.3141,318820.0],["2016-10-13",35.6756,35.9948,34.8775,34.8775,327660.0],["2016-10-14",35.1967,35.915,33.9995,34.7976,330590.0],["2016-10-17",34.9573,35.0371,33.9197,34.3986,352380.0],["2016-10-18",35.0371,35.8352,34.638,35.3563,194030.0],["2016-10-19",35.6756,36.7929,35.3563,35.516,324470.0],["2016-10-20",35.2765,36.5535,35.1169,36.2342,159520.0],["2016-10-21",35.7554,36.0746,35.3563,35.4362,102580.0],["2016-10-24",35.1169,35.8352,34.1592,34.3188,197820.0],["2016-10-25",34.5582,35.5159,33.9995,34.239,196130.0],["2016-10-26",34.0794,34.3986,33.2812,33.7601,171860.0],["2016-10-27",33.9197,33.9197,33.0418,33.2812,197880.0],["2016-10-28",33.2812,33.2812,30.5677,31.685,700020.0],["2016-10-31",31.4456,31.685,29.3705,30.5677,482110.0],["2016-11-01",32.3235,35.4361,31.4456,31.8446,942700.0],["2016-11-02",31.9245,31.9245,29.8494,30.2484,279540.0],["2016-11-03",30.408,31.1263,29.7696,30.7273,315290.0],["2016-11-04",30.4878,31.0465,29.7695,30.009,247830.0],["2016-11-07",30.6475,31.0465,30.009,30.3282,175090.0],["2016-11-08",29.7695,30.3282,29.2109,29.4503,152930.0],["2016-11-09",29.2109,30.8071,28.8118,30.7273,234840.0],["2016-11-10",30.7273,33.1216,30.7273,32.6427,415830.0],["2016-11-11",32.4033,33.6005,31.2061,33.2014,401840.0],["2016-11-14",31.9245,33.2014,30.0888,31.2062,645570.0],["2016-11-15",30.9667,32.2437,30.0888,32.2437,392440.0],["2016-11-16",32.5629,36.7131,31.9245,34.7976,601480.0],["2016-11-17",36.4737,36.9526,33.4409,34.4784,384550.0],["2016-11-18",34.9573,34.9573,33.361,34.1592,324050.0],["2016-11-21",34.7178,35.5159,34.3188,35.1967,335090.0],["2016-11-22",35.5663,36.9627,35.5663,35.7306,404430.0],["2016-11-23",35.7306,36.0592,35.0735,35.4021,196380.0],["2016-11-25",35.1556,35.6485,34.5807,35.1556,104720.0],["2016-11-28",35.3199,35.3199,34.17,34.3342,176120.0],["2016-11-29",34.0057,34.2521,33.2664,33.5128,183130.0],["2016-11-30",33.8414,35.4021,33.8414,34.7449,409050.0],["2016-12-01",35.2378,35.402,33.02,33.1843,331660.0],["2016-12-02",33.02,33.4307,32.5272,32.7736,289110.0],["2016-12-05",33.1843,33.4307,32.1986,32.8557,197830.0],["2016-12-06",32.5272,34.6628,32.5272,34.2521,285020.0],["2016-12-07",34.17,34.9092,33.8414,34.2521,233130.0],["2016-12-08",34.3342,36.7163,34.3342,36.0592,418080.0],["2016-12-09",36.4699,38.4412,36.4699,36.8806,330760.0],["2016-12-12",37.8662,38.1948,34.9092,35.0735,271510.0],["2016-12-13",35.5663,35.5663,34.4985,34.8271,228080.0],["2016-12-14",34.4985,35.7306,33.8414,33.9235,244900.0],["2016-12-15",33.7593,35.6485,32.9379,35.4842,295340.0],["2016-12-16",36.4699,38.3591,36.3056,36.8806,412230.0],["2016-12-19",36.8806,37.5377,36.7163,37.2913,182070.0],["2016-12-20",37.3734,38.1948,37.0448,38.1126,183030.0],["2016-12-21",38.1948,38.1948,36.7163,37.3734,143790.0],["2016-12-22",37.4555,39.509,37.4555,38.934,309710.0],["2016-12-23",39.1805,39.5912,37.6198,38.1126,147960.0],["2016-12-27",38.0305,39.1805,37.702,38.1126,112770.0],["2016-12-28",38.1127,39.3447,37.0448,37.702,143760.0],["2016-12-29",37.7841,38.1127,37.0449,37.3734,100300.0],["2016-12-30",37.2913,37.9484,36.9627,37.2091,119700.0],["2017-01-03",38.1127,39.3447,37.6198,39.3447,182120.0],["2017-01-04",39.4269,39.7554,38.5234,39.2626,219430.0],["2017-01-05",39.4269,40.4947,39.2626,39.7554,218730.0],["2017-01-06",40.0019,40.1661,38.4412,39.0162,165430.0],["2017-01-09",38.6055,39.0162,37.7841,38.3591,135130.0],["2017-01-10",38.7698,39.5912,38.1948,38.8519,172540.0],["2017-01-11",38.8519,39.7554,38.4412,38.8519,169660.0],["2017-01-12",38.8519,38.8519,37.0448,37.7841,191550.0],["2017-01-13",37.9484,38.5234,37.5377,37.6198,195000.0],["2017-01-17",36.9627,36.9627,34.8271,35.3199,514260.0],["2017-01-18",35.3199,35.8128,34.17,35.7306,260890.0],["2017-01-19",35.8949,37.2091,35.2378,35.5663,705470.0],["2017-01-20",35.8127,35.977,35.3199,35.5663,386540.0],["2017-01-23",35.5663,35.7306,33.1021,33.1843,469010.0],["2017-01-24",33.8414,33.8414,31.9522,32.0343,690980.0],["2017-01-25",32.3629,33.3486,32.0343,32.6915,295160.0],["2017-01-26",32.3629,33.1843,31.7879,31.8701,301090.0],["2017-01-27",32.0343,32.8557,31.4593,31.5415,287750.0],["2017-01-30",32.6915,32.7736,30.2273,30.638,275320.0],["2017-01-31",30.7201,31.5415,30.063,31.4594,248470.0],["2017-02-01",31.9522,32.445,30.5558,30.8022,290040.0],["2017-02-02",30.7201,31.2129,30.063,30.5558,282530.0],["2017-02-03",30.638,31.8701,30.638,31.8701,296760.0],["2017-02-06",31.6236,31.8701,31.1308,31.2129,158500.0],["2017-02-07",31.4594,31.7058,30.3916,30.4737,150290.0],["2017-02-08",30.4737,30.638,28.7488,29.1595,355500.0],["2017-02-09",29.1595,29.7344,28.913,29.2416,175520.0],["2017-02-10",29.488,30.1451,29.0773,29.4059,215230.0],["2017-02-13",30.4737,34.0878,30.2273,32.5272,1044070.0],["2017-02-14",34.9914,36.7163,34.2521,36.7163,1096770.0],["2017-02-15",36.7163,36.7984,34.9914,36.1413,521440.0],["2017-02-16",35.977,35.977,34.0057,34.3342,284860.0],["2017-02-17",34.0878,35.4842,33.4307,35.3199,355670.0],["2017-02-21",35.3199,35.7316,34.8259,35.3199,185800.0],["2017-02-22",36.3902,36.5549,34.9083,35.2376,260070.0],["2017-02-23",35.4846,36.0609,34.6613,35.4846,369700.0],["2017-02-24",34.9906,35.8139,33.838,33.9203,319460.0],["2017-02-27",33.9203,33.9203,32.356,32.85,230840.0],["2017-02-28",32.2737,33.0147,31.5327,31.6974,336130.0],["2017-03-01",32.109,32.7677,31.5327,32.109,270830.0],["2017-03-02",31.6974,32.109,31.5327,31.6974,172220.0],["2017-03-03",31.862,32.4383,31.5327,31.6974,154430.0],["2017-03-06",31.2034,31.5327,30.7094,31.368,267310.0],["2017-03-07",31.4504,32.603,30.874,32.4383,240600.0],["2017-03-08",32.2737,34.3319,32.1913,32.7677,289870.0],["2017-03-09",32.85,33.1793,32.109,33.0147,257390.0],["2017-03-10",33.2617,33.5086,32.603,32.9323,162100.0],["2017-03-13",32.9323,33.7556,32.9323,33.0147,129530.0],["2017-03-14",32.356,32.9323,32.0267,32.109,188160.0],["2017-03-15",32.2737,33.2617,32.0267,33.0147,165840.0],["2017-03-16",33.0147,36.3079,33.0147,36.2256,568630.0],["2017-03-17",35.8139,39.4365,35.7316,39.1895,740560.0],["2017-03-20",38.6132,38.6132,35.8139,35.8139,284470.0],["2017-03-21",36.2256,36.6372,33.838,33.838,329110.0],["2017-03-22",34.0026,34.5789,32.5207,33.5086,323040.0],["2017-03-23",33.344,35.5669,33.344,34.5789,318330.0],["2017-03-24",34.8259,35.3199,34.2496,34.4143,178730.0],["2017-03-27",33.591,34.9083,33.1793,34.7436,181410.0],["2017-03-28",35.4846,38.2015,35.4846,37.7898,511260.0],["2017-03-29",37.3782,38.2838,36.8019,37.7075,242050.0],["2017-03-30",37.7075,37.9545,36.8842,37.7075,297270.0],["2017-03-31",37.6252,38.2015,36.3902,36.5549,321530.0],["2017-04-03",36.8019,37.0489,35.8962,36.0609,152000.0],["2017-04-04",35.9786,36.2256,34.9906,35.3199,147530.0],["2017-04-05",35.6492,35.9786,34.0026,34.2496,218190.0],["2017-04-06",34.7436,35.4846,34.3319,35.2376,296870.0],["2017-04-07",34.9083,35.6492,34.5789,35.4846,220960.0],["2017-04-10",35.4846,37.4605,35.3199,37.2135,218270.0],["2017-04-11",37.0489,37.0489,35.6492,36.4725,213740.0],["2017-04-12",36.1432,36.5549,34.4143,34.7436,197300.0],["2017-04-13",34.1673,34.4143,32.356,32.85,390520.0],["2017-04-17",32.85,33.1793,32.109,33.0147,176020.0],["2017-04-18",32.85,33.1793,32.1914,33.1793,193910.0],["2017-04-19",33.1793,33.7556,32.7677,33.097,163420.0],["2017-04-20",33.1793,34.0026,33.1793,33.5086,129870.0],["2017-04-21",34.1673,34.1673,32.85,32.9323,179080.0],["2017-04-24",33.7556,33.7556,32.603,33.4263,192480.0],["2017-04-25",33.7556,34.085,33.1793,33.344,177540.0],["2017-04-26",33.0147,34.1673,32.85,33.838,189860.0],["2017-04-27",33.591,37.8722,33.344,37.6252,588710.0],["2017-04-28",37.7075,37.7075,35.3199,36.2256,359570.0],["2017-05-01",36.3902,36.7195,35.3199,35.4846,154160.0],["2017-05-02",35.4022,37.2135,34.9906,36.3079,241710.0],["2017-05-03",36.2256,36.8842,35.2376,36.8842,196400.0],["2017-05-04",36.8842,36.8842,34.9906,35.3199,131920.0],["2017-05-05",35.3199,35.7316,34.8259,34.8259,156030.0],["2017-05-08",34.8259,35.7316,34.4143,35.5669,100530.0],["2017-05-09",35.5669,35.6494,34.4116,34.7417,149820.0],["2017-05-10",34.7417,36.062,34.6592,35.6494,101640.0],["2017-05-11",35.4844,35.4844,34.4116,34.6592,93200.0],["2017-05-12",37.795,37.8775,34.4941,34.5767,526060.0],["2017-05-15",34.8242,35.9795,34.8242,35.1543,183040.0],["2017-05-16",35.2368,35.4844,33.8339,34.4941,164740.0],["2017-05-17",33.834,34.3291,33.3388,33.6689,143130.0],["2017-05-18",33.5039,33.7514,33.1738,33.2563,169520.0],["2017-05-19",33.4213,34.6592,33.4213,34.0815,195680.0],["2017-05-22",34.164,34.9067,33.9165,34.3291,123700.0],["2017-05-23",34.7417,34.9067,34.164,34.6592,97250.0],["2017-05-24",33.0913,33.834,32.6787,33.0913,1885240.0],["2017-05-25",33.0913,33.2563,32.5136,32.7612,764270.0],["2017-05-26",32.4311,32.6786,30.9457,31.2758,869290.0],["2017-05-30",31.1107,31.3583,29.4603,30.6156,792170.0],["2017-05-31",30.6981,31.5233,29.7904,30.6981,665680.0],["2017-06-01",30.6981,31.2758,30.203,31.1933,461460.0],["2017-06-02",31.1933,31.4408,29.7904,30.038,322350.0],["2017-06-05",30.038,30.6156,29.6253,29.7904,274460.0],["2017-06-06",29.5428,29.9554,28.2225,29.7904,444300.0],["2017-06-07",29.9554,30.7806,29.2127,29.7079,405170.0],["2017-06-08",29.8729,30.368,29.4603,30.368,258700.0],["2017-06-09",30.368,32.1835,29.9554,31.5233,447600.0],["2017-06-12",31.6884,32.3486,31.3583,31.3583,408880.0],["2017-06-13",31.3583,32.0185,31.0282,31.8534,340530.0],["2017-06-14",32.101,32.3486,30.6156,31.3583,403510.0],["2017-06-15",31.1933,32.101,29.9554,30.1205,359990.0],["2017-06-16",30.7806,31.2758,30.0379,31.1107,393370.0],["2017-06-19",31.3583,31.6884,30.8632,31.0282,176260.0],["2017-06-20",30.5331,30.6981,29.2953,29.7904,289210.0],["2017-06-21",29.7079,30.6156,29.4603,29.8729,179250.0],["2017-06-22",30.368,31.3583,30.0379,31.1107,179600.0],["2017-06-23",31.3583,33.0087,30.7806,33.0087,380560.0],["2017-06-26",32.9262,33.3388,32.1835,33.1738,246740.0],["2017-06-27",33.0912,34.6592,32.7612,33.5864,419740.0],["2017-06-28",33.5864,34.4116,33.3388,33.5039,162330.0],["2017-06-29",33.6689,34.2466,33.3388,33.7514,184920.0],["2017-06-30",33.5039,34.164,32.6786,32.7612,347670.0],["2017-07-03",33.0087,34.4116,33.0087,33.4213,134020.0],["2017-07-05",33.5039,33.9165,32.5136,32.6786,251680.0],["2017-07-06",32.1835,32.8437,31.0282,31.1107,269590.0],["2017-07-07",31.1107,31.4408,30.368,31.1933,184630.0],["2017-07-10",30.6156,31.6059,30.6156,31.1933,107850.0],["2017-07-11",30.9457,31.7709,30.368,31.3583,205360.0],["2017-07-12",31.6884,32.3486,30.7806,31.0282,268700.0],["2017-07-13",31.1107,32.0185,31.1107,31.4408,160820.0],["2017-07-14",31.3583,32.4311,31.1933,32.1835,150940.0],["2017-07-17",32.1835,32.7612,31.6884,31.8534,90200.0],["2017-07-18",31.6884,32.1835,30.8632,30.8632,207700.0],["2017-07-19",30.8632,31.8534,30.6156,30.8632,263250.0],["2017-07-20",30.8632,31.2758,30.038,31.0282,361800.0],["2017-07-21",31.3583,31.3583,30.0379,30.7806,247290.0],["2017-07-24",30.8632,31.1107,30.2855,30.4506,156560.0],["2017-07-25",30.6156,31.5233,30.2855,30.368,215570.0],["2017-07-26",30.6981,31.1932,30.368,30.5331,186690.0],["2017-07-27",30.4506,31.2758,30.4506,31.0282,158980.0],["2017-07-28",31.1932,31.3583,30.5331,30.6981,188550.0],["2017-07-31",30.6981,31.1107,30.5331,30.6156,202520.0],["2017-08-01",30.5331,30.8632,30.203,30.2855,149810.0],["2017-08-02",30.1205,30.4506,29.8729,29.9554,167680.0],["2017-08-03",30.1205,30.4506,29.3778,29.3778,160330.0],["2017-08-04",29.4603,29.9554,29.1302,29.2127,120210.0],["2017-08-07",29.0477,29.6253,29.0477,29.2952,100330.0],["2017-08-08",29.1302,29.8729,28.9652,29.1302,115420.0],["2017-08-09",29.0477,29.5428,28.9652,29.2952,147050.0],["2017-08-10",29.0477,29.2953,28.2225,28.2225,167410.0],["2017-08-11",27.6448,28.3875,27.3973,27.7273,231790.0],["2017-08-14",28.0574,29.1302,27.9749,28.1399,157120.0],["2017-08-15",28.1399,28.5526,27.8924,27.9749,106270.0],["2017-08-16",28.0574,28.2225,26.407,26.572,338630.0],["2017-08-17",26.9846,28.8001,26.8196,27.9749,289520.0],["2017-08-18",27.5623,28.9652,27.1497,28.9652,222650.0],["2017-08-21",28.6351,28.7176,27.7273,27.8099,140330.0],["2017-08-22",27.8924,28.2225,27.7273,28.1399,166540.0],["2017-08-23",27.9749,28.7176,27.9749,28.47,144560.0],["2017-08-24",28.6351,30.6156,28.6351,30.6156,251930.0],["2017-08-25",30.7807,32.9262,30.368,32.8437,442910.0],["2017-08-28",32.8437,33.3388,31.7709,32.266,336530.0],["2017-08-29",31.936,33.1738,30.9457,32.9262,440330.0],["2017-08-30",33.1738,34.4941,32.7612,33.0087,565550.0],["2017-08-31",33.0912,34.4116,33.0087,33.5864,422830.0],["2017-09-01",33.5864,33.7514,32.5961,33.1738,318320.0],["2017-09-05",33.0087,33.0087,30.4506,30.6981,497550.0],["2017-09-06",30.9457,31.1933,28.8826,28.9652,1329420.0],["2017-09-07",29.2127,29.8729,28.8001,29.1302,776390.0],["2017-09-08",30.0379,31.0282,29.0477,29.1302,540160.0],["2017-09-11",29.2952,30.1205,28.3875,28.47,308810.0],["2017-09-12",28.47,29.2952,28.3875,28.47,466110.0],["2017-09-13",28.5526,28.9652,27.8099,28.1399,388610.0],["2017-09-14",28.2225,29.5428,28.2225,29.5428,276200.0],["2017-09-15",30.4506,30.4506,28.7176,28.8826,857420.0],["2017-09-18",27.2322,28.7176,26.9846,27.9749,608680.0],["2017-09-19",27.9749,28.7176,27.5623,28.6351,401230.0],["2017-09-20",28.47,29.7079,28.2225,29.5428,488750.0],["2017-09-21",29.5428,30.2855,28.1399,28.3875,1171840.0],["2017-09-22",28.222,30.2083,28.222,29.7117,469130.0],["2017-09-25",29.96,30.2083,28.9668,29.2151,399910.0],["2017-09-26",28.8841,29.1324,28.1392,28.222,362470.0],["2017-09-27",28.8013,29.96,28.553,29.2151,573070.0],["2017-09-28",29.0496,29.4634,28.6358,28.8841,308220.0],["2017-09-29",29.0496,29.96,28.222,28.3875,540320.0],["2017-10-02",28.3875,30.0428,28.3875,29.7117,473860.0],["2017-10-03",29.7117,30.0428,29.0496,29.6289,293560.0],["2017-10-04",29.2979,30.6221,29.2979,29.96,452530.0],["2017-10-05",30.2083,30.8704,29.96,30.6221,315930.0],["2017-10-06",30.291,30.6221,29.8772,30.1255,251020.0],["2017-10-09",30.0428,30.1255,29.0496,29.2979,173540.0],["2017-10-10",29.7117,29.96,29.2979,29.6289,142860.0],["2017-10-11",29.7945,30.0428,28.8841,29.0496,376320.0],["2017-10-12",29.4634,29.7117,29.1324,29.5462,152290.0],["2017-10-13",29.96,30.1255,29.5462,29.8772,250350.0],["2017-10-16",29.8772,30.7049,29.8772,30.1255,238120.0],["2017-10-17",30.2083,30.5393,30.1255,30.5393,323020.0],["2017-10-18",30.6221,30.7876,29.6289,29.7117,324680.0],["2017-10-19",29.629,29.7945,28.9669,29.4634,249670.0],["2017-10-20",29.7945,30.7049,29.6289,30.6221,298050.0],["2017-10-23",30.5393,30.6221,29.5462,29.5462,199180.0],["2017-10-24",29.6289,29.7945,28.9668,29.0496,154540.0],["2017-10-25",28.9668,29.0496,28.222,28.3875,345510.0],["2017-10-26",28.9669,29.0496,28.3048,28.9669,242750.0],["2017-10-27",28.6358,30.0428,28.6358,29.96,198300.0],["2017-10-30",29.7945,29.7945,29.1324,29.2979,167200.0],["2017-10-31",29.2151,29.629,28.8841,29.4634,196310.0],["2017-11-01",29.7945,29.8772,28.7186,28.8841,236670.0],["2017-11-02",28.8841,29.5462,28.6358,29.2151,169750.0],["2017-11-03",29.0496,29.3807,28.4703,28.6358,199080.0],["2017-11-06",28.6358,29.2151,28.3048,28.9669,266220.0],["2017-11-07",29.0496,29.3807,28.4703,28.553,145800.0],["2017-11-08",28.3875,28.7186,28.1392,28.6358,278660.0],["2017-11-09",28.222,29.2151,28.222,28.4703,185020.0],["2017-11-10",28.553,28.8013,27.7254,28.3875,196000.0],["2017-11-13",29.8772,29.8772,27.8909,27.9737,398200.0],["2017-11-14",27.9737,28.3048,27.1461,27.8082,305800.0],["2017-11-15",27.8909,28.222,27.3116,28.0565,395850.0],["2017-11-16",27.7254,29.1324,27.3116,27.6426,383240.0],["2017-11-17",27.6427,28.3048,27.5599,28.1392,535760.0],["2017-11-20",28.1392,28.222,27.8909,28.1392,447020.0],["2017-11-21",28.3875,28.7186,27.8909,27.9737,404260.0],["2017-11-22",27.9737,28.1392,27.1461,27.3944,450840.0],["2017-11-24",27.7254,27.9737,27.6427,27.8082,109440.0],["2017-11-27",28.222,28.553,27.3116,27.3944,323710.0],["2017-11-28",27.3944,27.8909,26.3185,26.9806,610200.0],["2017-11-29",25.9874,27.1461,25.6564,26.815,1401180.0],["2017-11-30",27.0633,27.1461,25.5736,25.6564,555290.0],["2017-12-01",25.7391,26.1529,25.3253,25.4081,291530.0],["2017-12-04",25.4081,26.7323,25.3253,26.0702,495330.0],["2017-12-05",25.7391,26.1529,24.9943,24.9943,338790.0],["2017-12-06",24.9942,25.4908,24.9942,25.077,377680.0],["2017-12-07",25.2425,25.4908,24.746,24.9115,251100.0],["2017-12-08",25.2425,25.3253,24.8287,24.9943,188370.0],["2017-12-11",24.9115,25.4081,24.8287,24.8287,317420.0],["2017-12-12",24.9118,26.5725,24.9118,26.4895,440740.0],["2017-12-13",26.5725,26.5725,25.1609,25.2439,341330.0],["2017-12-14",25.0778,25.493,25.0778,25.2439,235590.0],["2017-12-15",25.327,26.3234,25.2439,26.3234,607900.0],["2017-12-18",26.9877,27.486,26.1574,26.4065,470210.0],["2017-12-19",26.6556,27.1538,26.0743,26.3234,264430.0],["2017-12-20",26.3234,26.9877,26.3234,26.9047,243470.0],["2017-12-21",26.8217,27.2369,26.4065,26.4895,263020.0],["2017-12-22",26.4065,26.6556,26.1574,26.2404,206890.0],["2017-12-26",26.1574,26.5725,25.8252,26.0743,215680.0],["2017-12-27",25.9913,26.3234,25.6591,25.8252,161380.0],["2017-12-28",26.0743,26.0743,25.493,25.8252,178260.0],["2017-12-29",25.6591,25.8252,25.1609,25.327,284160.0],["2018-01-02",25.5761,26.3234,25.327,26.1573,330710.0],["2018-01-03",26.4065,26.4065,25.9082,26.1573,217770.0],["2018-01-04",26.5726,26.9877,26.2404,26.8217,351970.0],["2018-01-05",26.9047,27.1538,26.4895,26.5725,233550.0],["2018-01-08",26.4065,26.4895,26.1574,26.3234,210810.0],["2018-01-09",26.3234,27.6521,26.1574,27.4029,383950.0],["2018-01-10",27.486,27.569,27.0708,27.3199,275350.0],["2018-01-11",27.3199,27.4029,26.7386,26.7386,241220.0],["2018-01-12",26.9047,27.486,26.5726,26.8217,794920.0],["2018-01-16",26.9877,26.9877,25.9913,26.0743,391280.0],["2018-01-17",26.1574,26.2404,24.9948,25.41,314070.0],["2018-01-18",25.41,25.5761,24.9948,25.0778,207400.0],["2018-01-19",25.327,25.8252,24.8287,25.493,354100.0],["2018-01-22",25.327,25.41,25.0778,25.2439,150930.0],["2018-01-23",25.41,25.8252,24.7457,25.6591,391290.0],["2018-01-24",25.7422,25.8252,24.9118,24.9118,362320.0],["2018-01-25",24.9118,25.1609,24.4135,24.7457,382150.0],["2018-01-26",24.9118,24.9118,23.6662,23.6662,380310.0],["2018-01-29",23.6662,23.8323,22.5036,22.6697,505670.0],["2018-01-30",22.4206,22.6697,21.8393,22.1715,516430.0],["2018-01-31",22.3376,22.4206,20.5937,22.0884,930560.0],["2018-02-01",21.9224,22.0054,20.1785,20.3446,944580.0],["2018-02-02",20.2616,20.7598,19.6803,19.6803,563510.0],["2018-02-05",19.6803,20.5107,19.4312,19.5973,698170.0],["2018-02-06",19.1821,20.2616,19.099,20.0125,463110.0],["2018-02-07",20.0955,20.6768,19.099,19.1821,505940.0],["2018-02-08",19.2651,19.6803,19.099,19.3481,676920.0],["2018-02-09",19.6803,19.6803,18.6008,18.7669,818590.0],["2018-02-12",18.9329,20.0955,18.9329,19.5973,351090.0],["2018-02-13",19.5973,20.0125,19.2651,19.2651,311130.0],["2018-02-14",19.2651,20.9259,19.2651,19.9294,506150.0],["2018-02-15",20.0955,20.6768,19.8464,20.5107,496590.0],["2018-02-16",20.4276,20.5937,19.1821,19.3481,628860.0],["2018-02-20",19.3481,20.1785,19.3481,19.5973,507980.0],["2018-02-21",19.5973,19.9294,19.5142,19.5142,234950.0],["2018-02-22",19.5973,20.2616,19.5142,19.8464,535420.0],["2018-02-23",20.0125,20.0955,19.5973,19.9294,413660.0],["2018-02-26",19.9294,20.4276,19.8464,20.4276,307750.0],["2018-02-27",20.1785,20.5937,20.1785,20.1785,275060.0],["2018-02-28",20.0125,20.1785,19.099,19.099,394010.0],["2018-03-01",18.9329,19.099,18.1856,18.2686,340220.0],["2018-03-02",18.2686,18.8499,18.1856,18.3517,439340.0],["2018-03-05",18.2686,19.9294,18.2686,19.7633,336280.0],["2018-03-06",19.8464,20.1785,19.3481,19.3481,276910.0],["2018-03-07",19.3481,19.9294,19.2651,19.5973,243720.0],["2018-03-08",19.5973,19.8464,19.016,19.099,243150.0],["2018-03-09",19.2658,19.3492,18.4318,18.5152,464640.0],["2018-03-12",18.5986,18.8488,18.3484,18.7654,402270.0],["2018-03-13",18.8488,19.099,18.3484,18.3484,285760.0],["2018-03-14",18.5152,18.8488,18.0982,18.7654,782350.0],["2018-03-15",18.7654,18.8488,18.0982,18.1816,350500.0],["2018-03-16",18.3484,18.7654,18.1816,18.265,770760.0],["2018-03-19",18.1816,18.5152,17.5978,18.0148,467350.0],["2018-03-20",18.1816,18.1816,17.2642,17.431,425220.0],["2018-03-21",17.431,18.0148,17.3476,17.431,236080.0],["2018-03-22",18.0982,18.265,17.2642,17.3476,270780.0],["2018-03-23",17.3476,17.431,16.7638,16.8472,194440.0],["2018-03-26",17.014,17.431,16.6804,17.431,532300.0],["2018-03-27",17.3476,17.431,16.6804,16.6804,267210.0],["2018-03-28",16.6804,16.8472,16.0132,16.0132,328330.0],["2018-03-29",16.0132,16.7638,16.0132,16.3468,834820.0],["2018-04-02",16.3468,16.6804,15.5961,16.0132,335850.0],["2018-04-03",16.0966,16.18,15.6795,15.8464,239520.0],["2018-04-04",15.8463,16.0966,15.6795,15.6795,286490.0],["2018-04-05",15.8464,16.3468,15.6796,16.2634,231600.0],["2018-04-06",16.0966,16.2634,15.6795,15.6795,313080.0],["2018-04-09",15.8463,16.2634,15.4293,15.6795,347670.0],["2018-04-10",15.9298,17.2642,15.8464,17.014,700240.0],["2018-04-11",17.0974,19.1824,17.0974,18.7654,899140.0],["2018-04-12",19.0156,19.7662,18.9322,19.1824,854800.0],["2018-04-13",19.2658,20.0164,19.099,19.6828,239360.0],["2018-04-16",19.7662,20.0164,19.099,19.4326,196930.0],["2018-04-17",19.5994,20.1832,19.516,19.933,307890.0],["2018-04-18",19.8496,20.1832,19.5994,19.5994,200330.0],["2018-04-19",19.5994,20.0998,19.1824,20.0164,257600.0],["2018-04-20",19.933,20.0998,19.5994,19.6828,150580.0],["2018-04-23",19.6828,19.933,19.4326,19.8496,166600.0],["2018-04-24",19.933,20.0164,19.5994,19.7662,280920.0],["2018-04-25",21.6845,22.9355,20.6002,22.5185,1079040.0],["2018-04-26",22.6853,22.6853,21.6011,22.2683,431350.0],["2018-04-27",22.1849,22.6853,22.1015,22.2683,298080.0],["2018-04-30",22.2683,22.6853,22.0181,22.1849,211150.0],["2018-05-01",22.1849,22.2683,21.6845,21.8513,251330.0],["2018-05-02",22.0181,22.9355,21.8513,22.6019,378680.0],["2018-05-03",22.5185,22.7687,21.9347,22.4351,251870.0],["2018-05-04",22.3517,23.9363,22.3517,23.2691,325300.0],["2018-05-07",23.6027,23.7695,22.7687,23.1023,306310.0],["2018-05-08",23.1857,23.3525,22.6019,23.1023,203180.0],["2018-05-09",23.2691,24.6869,22.9355,24.4367,406070.0],["2018-05-10",24.6869,24.8537,23.3525,23.4359,543820.0],["2018-05-11",23.3525,24.1865,23.3525,24.1031,258240.0],["2018-05-14",24.1031,24.1031,23.4359,23.7695,194370.0],["2018-05-15",24.1031,24.1031,23.3525,23.4359,223050.0],["2018-05-16",23.5193,23.5193,22.6019,23.0189,349630.0],["2018-05-17",22.9355,23.5193,22.9355,23.3525,322210.0],["2018-05-18",23.7695,24.0197,23.1023,23.7695,441220.0],["2018-05-21",23.7695,24.0197,23.3525,23.8529,248000.0],["2018-05-22",23.6861,24.0197,23.4359,23.8529,321330.0],["2018-05-23",23.7695,23.7695,22.9355,23.1857,172100.0],["2018-05-24",22.9355,23.5193,22.6019,23.3525,180600.0],["2018-05-25",23.1023,23.2691,22.8521,23.1857,176430.0],["2018-05-29",23.3525,23.6027,22.9355,23.6027,199840.0],["2018-05-30",23.6861,24.1865,23.3525,24.1031,435970.0],["2018-05-31",24.1865,24.6869,23.6861,24.1865,444360.0],["2018-06-01",24.1865,24.3533,23.9363,24.1031,227310.0],["2018-06-04",24.2699,26.4384,24.0197,25.7712,859120.0],["2018-06-05",25.9385,27.1936,25.5201,26.3569,973430.0],["2018-06-06",26.5242,26.9426,25.1855,25.4365,679840.0],["2018-06-07",25.3528,25.9385,25.2691,25.3528,249980.0],["2018-06-08",25.5201,25.8548,25.1018,25.1855,520190.0],["2018-06-11",25.1855,25.3528,24.4324,24.7671,373780.0],["2018-06-12",24.8508,25.1855,24.5998,24.6834,474000.0],["2018-06-13",24.7671,24.7671,23.3447,23.4283,500240.0],["2018-06-14",23.512,24.3487,23.0936,24.0977,661750.0],["2018-06-15",23.8467,23.9304,22.759,22.8426,492710.0],["2018-06-18",23.01,23.5957,22.8426,23.512,386350.0],["2018-06-19",23.261,24.8508,22.9263,24.7671,522130.0],["2018-06-20",25.1018,25.8548,24.4324,24.6834,830250.0],["2018-06-21",24.9344,24.9344,24.0977,24.2651,175680.0],["2018-06-22",24.6834,25.6038,24.3487,25.3528,874940.0],["2018-06-25",25.3528,25.3528,24.2651,24.6834,352500.0],["2018-06-26",24.6834,25.1018,24.5161,25.1018,207140.0],["2018-06-27",25.1018,25.9385,24.5161,24.6834,177530.0],["2018-06-28",24.6834,24.8508,23.8467,24.014,293330.0],["2018-06-29",24.0977,24.2651,23.3447,23.512,251680.0],["2018-07-02",23.3447,23.8467,23.0936,23.763,132420.0],["2018-07-03",23.8467,24.0977,23.1773,23.6793,75220.0],["2018-07-05",23.8467,24.3487,23.763,23.9304,154150.0],["2018-07-06",23.8467,23.8467,23.3447,23.763,157740.0],["2018-07-09",23.763,24.2651,23.6793,23.9304,130650.0],["2018-07-10",23.9304,24.6834,23.9304,24.5161,310060.0],["2018-07-11",24.2651,24.2651,23.3447,23.3447,229180.0],["2018-07-12",23.6793,23.6793,22.5079,23.0936,204870.0],["2018-07-13",23.0936,23.0936,21.2528,21.9222,799140.0],["2018-07-16",21.7549,22.0059,20.7508,20.9182,363710.0],["2018-07-17",20.8345,20.9182,19.5794,19.6631,537890.0],["2018-07-18",19.7467,20.5835,19.3284,19.9978,445840.0],["2018-07-19",19.8304,20.3324,19.412,19.6631,274740.0],["2018-07-20",19.6631,20.3324,19.2447,19.3284,359760.0],["2018-07-23",19.2447,19.6631,19.0774,19.3284,295610.0],["2018-07-24",19.161,19.5794,18.7427,19.2447,253510.0],["2018-07-25",19.2447,19.6631,18.4916,19.161,280280.0],["2018-07-26",19.3284,19.9978,19.0774,19.7467,188150.0],["2018-07-27",19.6631,19.9978,18.659,18.659,207160.0],["2018-07-30",18.91,18.91,17.7386,18.0733,495410.0],["2018-07-31",17.6549,18.3243,17.3202,17.9896,353810.0],["2018-08-01",17.7386,18.157,17.0692,17.0692,233380.0],["2018-08-02",17.3202,18.0733,17.1529,17.8223,236680.0],["2018-08-03",17.9896,18.7427,17.5712,17.5712,223250.0],["2018-08-06",17.5712,17.9059,17.5712,17.6549,153970.0],["2018-08-07",17.8223,18.3243,17.5712,18.0733,208220.0],["2018-08-08",17.9896,18.3243,17.6549,17.7386,165750.0],["2018-08-09",17.7386,17.9896,17.5713,17.9059,199380.0],["2018-08-10",17.8223,18.3243,17.7386,17.9059,224610.0],["2018-08-13",17.8223,17.8223,17.5713,17.7386,145710.0],["2018-08-14",17.9896,17.9896,17.7386,17.7386,168620.0],["2018-08-15",17.7386,17.9059,16.7345,16.8182,203790.0],["2018-08-16",16.9019,17.3202,15.9815,16.0651,380480.0],["2018-08-17",16.7345,16.9855,15.8978,15.8978,342860.0],["2018-08-20",15.8978,17.4039,15.4794,17.2366,375620.0],["2018-08-21",17.2366,17.7386,16.5672,16.7345,299630.0],["2018-08-22",16.7345,16.9019,16.5672,16.6508,377180.0],["2018-08-23",16.6508,17.0692,16.4835,16.7345,489430.0],["2018-08-24",16.8182,17.1529,16.6508,16.7345,217030.0],["2018-08-27",16.7345,17.2366,16.3998,16.8182,174710.0],["2018-08-28",16.7345,16.9855,16.6508,16.8182,187110.0],["2018-08-29",16.7345,16.9019,16.4835,16.4835,233840.0],["2018-08-30",16.4835,16.7345,16.0651,16.3998,170070.0],["2018-08-31",16.3162,16.7345,15.8141,16.0651,301230.0],["2018-09-04",16.0651,16.5672,15.8141,16.0651,227630.0],["2018-09-05",16.0651,16.3162,15.8978,15.9815,156770.0],["2018-09-06",16.0651,16.3162,15.1447,15.2284,294600.0],["2018-09-07",15.0611,15.6468,15.0611,15.5631,135660.0],["2018-09-10",15.7304,15.8978,15.3958,15.4794,71310.0],["2018-09-11",15.3121,16.9855,15.3121,16.3162,289880.0],["2018-09-12",16.3998,16.5672,15.8978,15.8978,140790.0],["2018-09-13",15.9815,16.2325,15.3958,15.3958,96230.0],["2018-09-14",15.4794,16.3998,15.2284,15.9815,141980.0],["2018-09-17",16.1488,16.1488,15.1447,15.2284,169890.0],["2018-09-18",15.4794,16.2325,15.2284,15.9815,169630.0],["2018-09-19",16.2338,16.5703,15.8132,16.4862,171690.0],["2018-09-20",16.5703,17.3273,16.402,17.2432,361150.0],["2018-09-21",17.4955,17.6637,16.5703,17.0749,481500.0],["2018-09-24",17.1591,17.832,16.7385,17.7478,198210.0],["2018-09-25",17.832,17.9161,17.4114,17.6637,150470.0],["2018-09-26",17.6637,17.6637,16.0656,16.402,216480.0],["2018-09-27",16.8226,16.9067,16.3179,16.4862,185290.0],["2018-09-28",16.5703,16.9067,16.3179,16.9067,308350.0],["2018-10-01",16.9067,17.832,16.8226,17.2432,211200.0],["2018-10-02",17.159,17.3273,16.3179,16.8226,349270.0],["2018-10-03",16.8226,18.3366,16.6544,17.9161,213660.0],["2018-10-04",17.9161,18.5049,17.2432,17.3273,136030.0],["2018-10-05",17.4114,18.1684,17.3273,17.832,318850.0],["2018-10-08",17.832,18.0843,17.4114,17.5796,263720.0],["2018-10-09",17.6637,18.0002,17.3273,17.7478,306310.0],["2018-10-10",15.8974,16.402,15.2245,15.3086,3724110.0],["2018-10-11",15.3086,15.4768,15.0562,15.1403,600460.0],["2018-10-12",15.3086,15.3927,14.7198,14.888,795730.0],["2018-10-15",15.0562,15.2245,14.7198,14.8039,493230.0],["2018-10-16",14.9721,15.4768,14.8039,15.4768,565760.0],["2018-10-17",15.3927,15.7291,15.0562,15.2245,525310.0],["2018-10-18",15.1403,15.3086,14.4674,14.7198,401080.0],["2018-10-19",14.7198,15.0562,14.5515,14.6357,233450.0],["2018-10-22",14.7198,14.888,14.2151,14.2992,408370.0],["2018-10-23",14.131,14.131,13.374,13.7945,771710.0],["2018-10-24",13.7945,14.7198,12.7852,12.8693,567710.0],["2018-10-25",12.8693,13.5422,12.4487,13.4581,481760.0],["2018-10-26",13.4581,14.131,12.8693,13.6263,424330.0],["2018-10-29",13.8786,14.4674,13.374,13.7945,314610.0],["2018-10-30",13.7104,14.0469,13.0375,14.0469,615730.0],["2018-10-31",14.3833,15.2244,14.3833,15.0562,816810.0],["2018-11-01",14.9721,16.0656,14.9721,15.8974,1506300.0],["2018-11-02",15.9815,17.0749,15.9815,16.8226,855530.0],["2018-11-05",16.8226,17.3273,16.5703,16.9908,467270.0],["2018-11-06",16.9908,17.6637,16.8226,17.3273,661600.0],["2018-11-07",17.4955,17.6637,16.7385,16.8226,516490.0],["2018-11-08",16.7385,17.2432,16.4862,16.7385,211160.0],["2018-11-09",16.402,16.5703,15.8132,16.402,299170.0],["2018-11-12",16.4861,16.5703,15.1403,15.2245,432530.0],["2018-11-13",15.1403,15.645,14.6357,14.8039,632160.0],["2018-11-14",15.2245,15.3927,14.5515,14.9721,757110.0],["2018-11-15",14.9721,15.3086,14.4674,15.1403,510860.0],["2018-11-16",14.9721,15.3086,14.5515,14.9721,834690.0],["2018-11-19",14.9721,15.1403,14.3833,14.7198,363390.0],["2018-11-20",14.2992,14.5515,13.4581,13.6263,1007910.0],["2018-11-21",13.7945,14.3833,13.374,14.2992,663720.0],["2018-11-23",14.0469,14.4674,14.0469,14.2992,303300.0],["2018-11-26",14.7198,16.1497,14.7198,15.9815,760220.0],["2018-11-27",15.8132,16.8226,15.8132,16.6544,447120.0],["2018-11-28",16.7385,17.9161,16.5703,17.4955,888040.0],["2018-11-29",17.4955,18.2525,17.4955,17.832,686730.0],["2018-11-30",17.5796,17.5796,16.4861,17.4114,813420.0],["2018-12-03",18.0002,18.2525,17.159,17.3273,705870.0],["2018-12-04",17.4118,17.6654,16.9047,17.0737,539920.0],["2018-12-06",17.2428,17.4118,15.6368,16.7356,659940.0],["2018-12-07",16.9892,17.4963,16.7356,17.2428,856930.0],["2018-12-10",17.2427,17.6654,16.5666,17.3273,1160040.0],["2018-12-11",17.7499,18.5106,16.6511,17.0737,1083720.0],["2018-12-12",17.1582,18.1725,16.8201,17.9189,667140.0],["2018-12-13",18.088,18.5951,16.5666,16.8201,818120.0],["2018-12-14",16.8201,17.2428,15.7213,15.9749,742990.0],["2018-12-17",15.9749,16.2285,14.4535,14.6225,853180.0],["2018-12-18",14.6225,15.2142,13.7773,14.0309,888410.0],["2018-12-19",14.1999,14.9606,13.8618,14.0309,855300.0],["2018-12-20",13.9463,14.538,13.1856,13.3547,771570.0],["2018-12-21",13.3547,14.6225,13.3547,14.1154,2455820.0],["2018-12-24",13.7773,15.0451,13.7773,14.8761,512970.0],["2018-12-26",14.9606,15.7213,14.0309,15.6368,479520.0],["2018-12-27",15.2987,15.8904,14.538,15.6368,569060.0],["2018-12-28",15.6368,16.144,15.2142,15.4678,507640.0],["2018-12-31",15.4678,15.6368,14.369,14.8761,354210.0],["2019-01-02",14.4535,16.482,14.369,15.8059,444890.0],["2019-01-03",15.8904,16.8201,15.7213,16.313,654050.0],["2019-01-04",16.5666,17.2428,16.313,16.9047,790400.0],["2019-01-07",16.8201,17.4963,16.5666,17.2428,646370.0],["2019-01-08",17.2428,17.5808,16.9047,17.2428,710500.0],["2019-01-09",17.3273,17.4963,16.6511,17.0737,467250.0],["2019-01-10",16.9047,17.3273,16.5666,16.9892,513750.0],["2019-01-11",16.8201,17.1582,16.6511,16.7356,298490.0],["2019-01-14",16.7356,16.8201,15.8904,16.3975,373310.0],["2019-01-15",16.482,16.9047,16.313,16.8201,270980.0],["2019-01-16",16.3975,16.8201,16.2285,16.2285,290330.0],["2019-01-17",16.2285,16.9892,16.2285,16.7356,467530.0],["2019-01-18",16.575,17.995,16.575,17.7922,1550900.0],["2019-01-22",17.471,17.6992,16.6934,16.93,1451300.0],["2019-01-23",16.9216,17.285,16.5581,16.8032,1009800.0],["2019-01-24",16.7525,17.2681,16.5243,17.0737,525800.0],["2019-01-25",17.2681,17.3864,16.854,17.2681,619300.0],["2019-01-28",17.0399,17.3526,16.7948,17.1667,864100.0],["2019-01-29",17.2005,17.3019,16.7779,16.9638,649000.0],["2019-01-30",17.0145,17.1329,16.5243,16.6595,1242000.0],["2019-01-31",16.7525,17.0653,15.4593,15.8312,1208000.0],["2019-02-01",15.8312,15.9665,15.3917,15.6199,750100.0],["2019-02-04",15.4931,15.8228,15.3917,15.5776,862200.0],["2019-02-05",15.6284,15.8312,14.8676,15.1212,880500.0],["2019-02-06",15.0029,15.1381,14.2168,14.2675,1266800.0],["2019-02-07",14.2506,14.3267,13.2448,13.5491,1533300.0],["2019-02-08",13.5575,13.6252,13.0166,13.1772,1896600.0],["2019-02-11",13.1096,13.7519,12.6785,13.7097,1751300.0],["2019-02-12",14.1577,14.7578,14.0731,14.369,1099000.0],["2019-02-13",14.5718,15.1381,14.4788,15.079,1360300.0],["2019-02-14",15.9242,16.482,15.5523,16.3891,1987100.0],["2019-02-15",16.7779,17.0568,16.4398,16.7103,1478400.0],["2019-02-19",16.5666,16.93,16.2285,16.8624,1376600.0],["2019-02-20",16.8962,17.0737,16.3214,16.6257,1418600.0],["2019-02-21",16.575,16.9047,16.4482,16.5328,794100.0],["2019-02-22",16.575,16.9554,16.3384,16.4229,872000.0],["2019-02-25",16.3975,16.7187,16.2285,16.482,710000.0],["2019-02-26",16.3975,16.837,16.2876,16.6004,738900.0],["2019-02-27",16.6849,16.6849,15.7636,15.8059,751300.0],["2019-02-28",15.8228,15.8228,15.1888,15.5607,749300.0],["2019-03-01",15.7129,15.958,15.51,15.5776,743400.0],["2019-03-04",16.1355,16.482,15.7213,15.8566,882700.0],["2019-03-05",15.7467,15.9749,15.5269,15.5946,623800.0],["2019-03-06",15.4255,15.5946,14.7662,14.8254,764700.0],["2019-03-07",14.8846,15.0621,14.5211,14.5211,734100.0],["2019-03-08",14.4197,14.5127,14.1746,14.3521,527600.0],["2019-03-11",14.369,15.0113,14.369,14.986,797900.0],["2019-03-12",15.088,15.411,15.088,15.2495,522300.0],["2019-03-13",15.241,15.3855,15.0115,15.156,445700.0],["2019-03-14",15.173,15.292,14.816,14.9435,695300.0],["2019-03-15",14.9435,15.8105,14.9435,15.802,911000.0],["2019-03-18",15.87,16.686,15.87,16.2695,943900.0],["2019-03-19",16.346,16.567,15.9295,16.3885,615500.0],["2019-03-20",16.448,16.8135,16.2185,16.5585,584000.0],["2019-03-21",16.4905,17.009,16.4565,16.584,731400.0],["2019-03-22",16.414,16.4565,15.836,16.006,757900.0],["2019-03-25",15.8445,16.4055,15.462,16.1505,743200.0],["2019-03-26",16.4395,16.737,16.329,16.584,446800.0],["2019-03-27",16.4565,16.5755,16.006,16.4395,442600.0],["2019-03-28",16.4055,16.89,16.3035,16.8135,617300.0],["2019-03-29",17.0005,17.043,16.3885,16.8645,1134800.0],["2019-04-01",17.0005,17.0345,16.6095,16.635,858700.0],["2019-04-02",16.6265,17.0005,16.5075,16.652,876300.0],["2019-04-03",16.7795,16.992,16.3715,16.4905,616700.0],["2019-04-04",16.4565,16.635,16.193,16.5075,595300.0],["2019-04-05",16.516,16.7115,16.3375,16.5755,965700.0],["2019-04-08",16.788,17.5191,16.788,17.3151,1968600.0],["2019-04-09",17.3576,17.4256,16.9325,17.0175,1393300.0],["2019-04-10",17.1961,18.3606,17.0685,18.2756,1389500.0],["2019-04-11",18.4881,20.2052,18.4031,20.1627,2245800.0],["2019-04-12",20.2732,20.7492,19.8991,20.4602,1890100.0],["2019-04-15",20.5112,20.6387,20.1031,20.6302,587600.0],["2019-04-16",20.6132,20.6132,20.0436,20.3157,582400.0],["2019-04-17",20.3242,21.2932,20.1966,21.1402,696900.0],["2019-04-18",21.0467,21.1147,19.9841,20.2987,934900.0],["2019-04-22",20.2987,20.7832,20.1711,20.4432,812500.0],["2019-04-23",20.6047,21.4717,20.3242,21.2082,745000.0],["2019-04-24",21.2507,21.7692,21.0807,21.5482,1166900.0],["2019-04-25",21.6162,22.2707,21.5057,21.7607,1212000.0],["2019-04-26",21.5482,22.1007,21.3357,21.7437,567200.0],["2019-04-29",21.7437,22.5257,21.5567,22.5002,1152300.0],["2019-04-30",22.6107,22.6107,21.8542,21.9137,806000.0],["2019-05-01",21.9307,22.6107,21.8287,22.0667,617100.0],["2019-05-02",22.5342,24.3788,22.4832,23.6478,2304100.0],["2019-05-03",23.9878,24.3108,23.2822,23.5713,1193400.0],["2019-05-06",23.0697,23.5458,22.4577,23.4778,872300.0],["2019-05-07",23.2653,23.4183,22.7382,23.1887,764500.0],["2019-05-08",23.1462,23.5543,22.5257,22.5512,707400.0],["2019-05-09",22.2877,22.9932,22.0072,22.6532,718000.0],["2019-05-10",22.7552,23.5798,22.7212,23.4353,780400.0],["2019-05-13",22.9507,22.9847,21.9222,22.1687,551900.0],["2019-05-14",22.6447,23.0442,22.2537,22.5767,611900.0],["2019-05-15",22.3727,22.8997,22.3727,22.8657,543000.0],["2019-05-16",23.3078,23.5543,22.8997,23.1377,1016100.0],["2019-05-17",22.9422,23.5713,22.4407,22.4832,906100.0],["2019-05-20",22.2707,23.3417,22.1432,23.0612,575000.0],["2019-05-21",23.0612,23.2142,22.7467,22.9422,465900.0],["2019-05-22",22.7552,22.7637,22.2282,22.3387,425200.0],["2019-05-23",22.0582,22.0582,20.4092,21.0637,1119100.0],["2019-05-24",21.3272,22.5257,21.3272,22.4322,694500.0],["2019-05-28",22.4237,22.4237,21.9732,22.1092,543400.0],["2019-05-29",21.6417,22.4407,21.3697,22.3217,558100.0],["2019-05-30",22.3727,22.7722,21.7352,22.1857,390500.0],["2019-05-31",21.7777,22.3472,21.5397,22.1262,456500.0],["2019-06-03",22.1857,22.4917,21.9562,22.4577,857700.0],["2019-06-04",22.5516,23.0379,22.2871,22.5004,571400.0],["2019-06-05",22.543,22.7137,21.6045,22.6113,597400.0],["2019-06-06",22.6796,22.782,21.8007,22.3041,330900.0],["2019-06-07",22.2871,23.0294,22.2359,22.7222,338400.0],["2019-06-10",22.7649,23.0038,22.4833,22.5857,274800.0],["2019-06-11",22.5857,22.8161,22.1335,22.2273,327800.0],["2019-06-12",22.1847,22.2103,20.1027,20.1881,1024900.0],["2019-06-13",20.8195,21.9458,20.5976,21.9372,973300.0],["2019-06-14",21.7922,21.9884,21.0328,21.6727,337700.0],["2019-06-17",21.5021,21.8263,21.4338,21.6301,400100.0],["2019-06-18",21.8007,22.6881,21.8007,22.6198,365500.0],["2019-06-19",22.543,22.6198,21.6386,21.8775,414900.0],["2019-06-20",22.398,22.927,22.0994,22.1847,416300.0],["2019-06-21",22.398,23.0379,22.0567,22.2444,504700.0],["2019-06-24",22.2103,22.4151,22.014,22.0823,440900.0],["2019-06-25",22.0823,22.7308,22.0311,22.6028,717800.0],["2019-06-26",22.8673,24.096,22.8076,23.7461,733500.0],["2019-06-27",23.84,23.9424,23.0635,23.1745,799100.0],["2019-06-28",23.3963,25.2308,23.2171,25.1881,1348800.0],["2019-07-01",25.4356,25.8878,25.2735,25.7769,689600.0],["2019-07-02",25.6404,26.34,24.9066,25.7769,890200.0],["2019-07-03",25.9475,25.9475,24.9322,25.0772,246400.0],["2019-07-05",24.753,26.0585,24.4714,25.9219,436200.0],["2019-07-08",25.8878,26.1523,25.7001,25.8537,375900.0],["2019-07-09",25.6404,25.9049,25.3076,25.7086,565100.0],["2019-07-10",25.7513,25.8708,25.3076,25.7513,550600.0],["2019-07-11",25.7684,26.1779,25.4441,25.5465,799900.0],["2019-07-12",25.555,25.7001,25.0431,25.1796,487600.0],["2019-07-15",25.2308,25.5038,23.8571,24.1813,641500.0],["2019-07-16",24.2666,25.1284,24.1898,25.0858,498400.0],["2019-07-17",25.0602,25.2052,24.2325,24.4287,513900.0],["2019-07-18",24.3861,24.6421,24.2496,24.4202,314700.0],["2019-07-19",24.2752,24.352,23.0209,23.7547,767400.0],["2019-07-22",23.8827,24.3008,23.5499,23.9936,656900.0],["2019-07-23",24.0277,24.2154,23.7547,24.0363,596400.0],["2019-07-24",24.0107,24.5909,23.8315,24.5055,442200.0],["2019-07-25",24.4799,24.6421,23.7973,24.1813,900300.0],["2019-07-26",24.1813,24.6079,23.9339,24.1557,386800.0],["2019-07-29",24.0874,24.2666,22.3468,22.4065,736700.0],["2019-07-30",22.1847,23.0806,21.6813,22.654,724300.0],["2019-07-31",22.7052,23.4902,22.3553,22.3639,821400.0],["2019-08-01",22.27,22.4833,21.3997,21.5191,1279000.0],["2019-08-02",21.5447,22.1505,21.1864,21.5959,737300.0],["2019-08-05",21.1352,21.1352,19.7273,20.1966,751300.0],["2019-08-06",20.4611,21.2461,20.3758,20.9304,519600.0],["2019-08-07",20.4782,21.3314,20.0515,21.0072,569800.0],["2019-08-08",21.1181,21.3997,20.7597,21.0157,374900.0],["2019-08-09",20.956,21.0157,19.9065,20.0515,528500.0],["2019-08-12",19.7956,20.3075,19.5823,20.1113,309000.0],["2019-08-13",20.0259,21.1864,19.898,20.4867,490600.0],["2019-08-14",19.9833,20.2905,19.4287,19.5993,549400.0],["2019-08-15",19.6249,19.77,19.0618,19.1044,476300.0],["2019-08-16",19.3092,20.4184,19.113,20.3672,400100.0],["2019-08-19",20.7853,21.8604,20.7341,21.6557,614500.0],["2019-08-20",21.6983,22.4407,21.6727,22.125,760600.0],["2019-08-21",22.4919,23.3963,22.3553,22.4321,543000.0],["2019-08-22",22.5004,22.7308,22.3809,22.4492,357900.0],["2019-08-23",22.2273,22.2956,20.8024,20.9901,842600.0],["2019-08-26",21.4423,21.5191,21.0072,21.3058,284700.0],["2019-08-27",21.4509,21.5362,20.3672,20.6147,328700.0],["2019-08-28",20.7085,21.9714,20.7,21.6727,291200.0],["2019-08-29",22.0396,22.3297,21.9714,22.1335,308400.0],["2019-08-30",22.3041,22.7564,21.741,22.4321,382900.0],["2019-09-03",22.3639,22.5772,21.7154,22.4833,360100.0],["2019-09-04",22.7734,23.4304,22.398,23.1318,388600.0],["2019-09-05",23.4646,24.7786,23.4646,24.3349,486900.0],["2019-09-06",24.5738,25.2308,24.4202,25.1796,578200.0],["2019-09-09",25.2652,26.4895,25.2652,26.3954,805500.0],["2019-09-10",26.5152,26.5152,25.6676,26.1556,901500.0],["2019-09-11",26.3782,26.5152,25.5392,26.3012,726800.0],["2019-09-12",26.1043,26.8662,25.7104,26.7036,578100.0],["2019-09-13",26.7036,27.8166,26.5837,27.3371,749300.0],["2019-09-16",27.4313,27.9878,25.9073,26.4382,808400.0],["2019-09-17",25.9074,26.2926,24.7344,26.1556,781200.0],["2019-09-18",25.9587,26.3269,24.7687,24.8885,544400.0],["2019-09-19",25.1111,25.2995,24.2207,24.2293,421200.0],["2019-09-20",24.1779,24.5204,23.7156,24.1522,530400.0],["2019-09-23",24.0923,24.5461,23.8183,24.0409,418900.0],["2019-09-24",24.1265,24.2293,22.7824,23.1248,1114400.0],["2019-09-25",23.2019,23.6642,22.9622,23.3731,752300.0],["2019-09-26",24.1608,25.2224,23.8526,24.8628,1104300.0],["2019-09-27",24.82,25.856,24.7515,25.2567,895200.0],["2019-09-30",25.308,26.07,25.1967,25.4793,1037800.0],["2019-10-01",25.6847,26.0358,24.8371,25.171,743200.0],["2019-10-02",25.2053,25.993,24.9998,25.8817,909000.0],["2019-10-03",25.8817,26.7378,25.5649,26.3954,981300.0],["2019-10-04",26.5837,28.9638,26.5837,28.8097,1729400.0],["2019-10-07",28.8782,29.6402,28.4844,28.8953,1218100.0],["2019-10-08",28.5529,29.4861,28.0563,28.9724,1012600.0],["2019-10-09",29.3234,30.1111,28.981,29.6316,1601000.0],["2019-10-10",28.9296,29.6316,28.8097,29.3919,924500.0],["2019-10-11",30.1368,30.6419,29.6402,29.7429,1239100.0],["2019-10-14",29.7087,31.5494,29.6659,30.8388,1213000.0],["2019-10-15",30.5049,31.2669,29.7258,30.2652,1208800.0],["2019-10-16",30.3422,31.0357,29.9741,30.1539,964700.0],["2019-10-17",29.9655,31.1813,29.9484,30.4279,1443400.0],["2019-10-18",30.3679,30.6505,29.4604,29.8542,1776600.0],["2019-10-21",30.0683,30.2652,28.4758,28.6214,1072100.0],["2019-10-22",28.7755,29.1608,28.4245,28.844,369600.0],["2019-10-23",28.6471,30.1282,28.3303,29.8628,955500.0],["2019-10-24",30.1368,30.3337,28.3132,29.1522,1076600.0],["2019-10-25",29.0323,29.409,28.5529,28.57,504100.0],["2019-10-28",28.6642,29.1094,27.8851,28.0905,815900.0],["2019-10-29",28.0734,28.5272,27.6454,28.1334,636000.0],["2019-10-30",28.0906,28.5957,27.9022,28.2361,859500.0],["2019-10-31",28.1847,28.4844,26.6436,27.2344,1345300.0],["2019-11-01",27.4656,28.9981,27.0803,28.8012,845700.0],["2019-11-04",29.1094,29.4433,28.707,29.1179,732400.0],["2019-11-05",29.2892,29.6402,27.8765,27.9964,801100.0],["2019-11-06",27.9793,28.0991,27.0546,27.594,753400.0],["2019-11-07",27.2943,27.4827,24.4005,25.6077,2969200.0],["2019-11-08",25.7532,26.8662,25.6762,26.1043,1164800.0],["2019-11-11",25.7704,25.993,25.4022,25.9758,650000.0],["2019-11-12",26.1813,27.1488,26.07,26.8234,883000.0],["2019-11-13",26.6351,27.0032,25.9416,26.7036,742200.0],["2019-11-14",26.5752,27.4227,26.3097,27.0032,670600.0],["2019-11-15",27.2858,27.9964,27.0546,27.457,809800.0],["2019-11-18",27.7566,27.7823,26.5323,26.6865,1219700.0],["2019-11-19",26.5923,28.1505,26.1214,27.7224,1160200.0],["2019-11-20",28.5786,29.2292,28.2361,28.9467,1627100.0],["2019-11-21",28.844,29.2292,28.0563,28.8354,1072500.0],["2019-11-22",29.1102,29.3335,28.8182,29.1961,777900.0],["2019-11-25",29.2819,30.7675,29.0673,30.7589,1750800.0],["2019-11-26",30.6301,31.0766,29.6082,29.7972,1055000.0],["2019-11-27",29.8143,29.9947,29.2991,29.9775,852600.0],["2019-11-29",29.8229,30.2523,29.2991,29.531,539800.0],["2019-12-02",29.6598,29.8401,28.6207,29.1016,804300.0],["2019-12-03",28.6379,28.9213,27.5903,28.8783,985900.0],["2019-12-04",29.2991,29.3936,28.8182,28.8354,867400.0],["2019-12-05",28.8011,29.1789,28.6465,28.9127,596700.0],["2019-12-06",29.2819,30.6645,29.2819,30.2866,1191400.0],["2019-12-09",30.2866,31.5661,30.1321,31.3686,1124800.0],["2019-12-10",31.4974,32.1243,30.9307,31.1453,1309600.0],["2019-12-11",31.214,31.7722,30.424,30.8104,949500.0],["2019-12-12",30.6387,31.257,29.7113,30.3897,1288500.0],["2019-12-13",30.2694,30.5356,29.7199,30.3553,933600.0],["2019-12-16",30.467,31.3257,30.467,30.6044,565600.0],["2019-12-17",30.9049,30.9908,29.7714,30.5185,991600.0],["2019-12-18",30.5356,31.3085,30.5356,31.111,707700.0],["2019-12-19",31.2913,32.296,31.1282,32.2445,1404800.0],["2019-12-20",32.2531,32.6996,31.4459,31.7464,1020800.0],["2019-12-23",31.7464,33.086,31.6434,32.7941,1001300.0],["2019-12-24",32.9057,33.3179,32.8198,33.1375,445700.0],["2019-12-26",33.3951,34.0478,32.8112,33.0688,927100.0],["2019-12-27",33.1032,33.4553,32.4334,32.5021,748900.0],["2019-12-30",32.6309,33.9447,32.588,33.481,989900.0],["2019-12-31",33.481,34.2109,33.1976,33.7816,912300.0],["2020-01-02",33.7816,34.4256,33.6613,34.0821,1159600.0],["2020-01-03",34.2539,34.7347,33.378,33.8503,1084100.0],["2020-01-06",33.9104,34.2624,33.0603,33.1719,906800.0],["2020-01-07",33.6012,33.7987,32.8885,33.5583,1436600.0],["2020-01-08",33.919,34.6746,31.4287,31.6348,2583900.0],["2020-01-09",32.2015,33.4037,31.6691,32.9572,1503400.0],["2020-01-10",32.9143,32.9143,30.1664,30.2351,2164400.0],["2020-01-13",30.1406,30.424,28.5177,29.3936,2874200.0],["2020-01-14",29.3592,29.9861,28.5434,28.741,1668200.0],["2020-01-15",28.4833,28.9728,27.5989,27.7706,1966000.0],["2020-01-16",27.9424,28.4919,26.9033,28.054,1885800.0],["2020-01-17",28.3545,28.9986,27.8565,27.9338,1247900.0],["2020-01-21",27.6933,28.0712,27.1008,27.1609,879500.0],["2020-01-22",27.1352,27.2382,25.9673,26.5083,1301400.0],["2020-01-23",26.0446,26.723,25.2718,26.4825,1092800.0],["2020-01-24",26.5942,26.5942,24.456,24.9197,2125500.0],["2020-01-27",23.6145,23.8978,22.6098,22.8674,2751100.0],["2020-01-28",23.0735,23.5801,22.4896,22.5926,2099600.0],["2020-01-29",22.7214,23.2624,22.6184,22.9189,1263300.0],["2020-01-30",22.4724,22.6699,20.7979,21.2874,3048000.0],["2020-01-31",21.0727,21.4849,19.9478,20.0422,1849300.0],["2020-02-03",20.0852,20.8752,19.527,20.0852,1487000.0],["2020-02-04",20.8838,21.2187,20.609,20.6519,1082800.0],["2020-02-05",20.9611,21.253,20.5661,20.8151,932800.0],["2020-02-06",20.6433,20.6691,19.0805,19.3724,1211700.0],["2020-02-07",19.0633,19.2351,18.5052,18.6597,1205100.0],["2020-02-10",18.488,19.7073,18.4107,18.9946,946900.0],["2020-02-11",19.4411,21.1156,19.4326,20.4287,1746000.0],["2020-02-12",20.8924,21.3217,20.36,20.3771,1101900.0],["2020-02-13",20.0422,20.6004,19.6043,19.9392,774800.0],["2020-02-14",19.965,20.068,19.4497,19.5957,835900.0],["2020-02-18",19.6043,19.8018,19.1062,19.4583,1539400.0],["2020-02-19",19.0633,20.3428,19.0547,20.0337,2079000.0],["2020-02-20",19.8705,20.1281,18.4536,18.7799,1785800.0],["2020-02-21",18.7112,18.737,16.9852,17.0625,2074100.0],["2020-02-24",16.2725,16.2725,15.4482,15.5684,2508100.0],["2020-02-25",15.7144,15.8861,14.8986,14.9587,1501500.0],["2020-02-26",15.285,16.0407,15.0102,15.2077,2062900.0],["2020-02-27",14.7784,16.5816,14.2631,16.3154,2012700.0],["2020-02-28",15.9874,17.3341,15.8407,17.0751,2123100.0],["2020-03-02",17.1442,17.265,15.763,16.5744,1944800.0],["2020-03-03",16.6262,16.9715,15.0551,15.2191,1944900.0],["2020-03-04",15.4263,16.2291,15.3486,15.7112,1219000.0],["2020-03-05",15.176,15.4177,14.2091,14.2782,1218000.0],["2020-03-06",13.7343,15.0896,13.5789,14.1573,1606400.0],["2020-03-09",14.2436,15.4177,13.0351,13.0437,2544800.0],["2020-03-10",13.8379,17.4118,13.8207,16.7212,4611700.0],["2020-03-11",17.3686,17.5326,15.0896,15.1846,3405600.0],["2020-03-12",14.1228,17.0061,13.812,15.4349,3139500.0],["2020-03-13",16.4104,17.7139,15.4349,17.6966,2721100.0],["2020-03-16",16.0133,16.2896,13.1301,13.7516,2351000.0],["2020-03-17",14.3386,14.3559,12.6121,13.1646,2134400.0],["2020-03-18",12.6035,13.2077,10.7302,11.2395,1734800.0],["2020-03-19",11.3604,13.2423,10.6612,13.1214,2065200.0],["2020-03-20",13.7171,14.2005,11.8697,12.1632,2028700.0],["2020-03-23",12.5948,14.2436,12.2064,13.7948,1922000.0],["2020-03-24",15.1501,15.763,13.5099,14.4508,1772000.0],["2020-03-25",14.8825,15.2968,13.9933,14.1142,1330000.0],["2020-03-26",14.1573,15.6248,13.7516,15.4436,1602100.0],["2020-03-27",15.0465,16.842,14.4595,16.3154,1821300.0],["2020-03-30",17.2219,18.5599,17.2219,17.8434,2844800.0],["2020-03-31",17.9815,18.3268,16.2032,16.5054,1871900.0],["2020-04-01",16.6521,17.9125,15.8666,16.7471,2027700.0],["2020-04-02",16.4018,16.5831,12.8797,13.6739,3788000.0],["2020-04-03",13.0437,13.3286,11.6539,12.8279,2837700.0],["2020-04-06",13.8293,14.4767,12.7416,14.2091,2125300.0],["2020-04-07",14.2005,14.7012,13.8897,14.4077,1875300.0],["2020-04-08",14.7616,15.5731,14.4249,14.7702,1762200.0],["2020-04-09",14.9774,15.3659,13.1042,15.0292,3388100.0],["2020-04-13",16.0996,16.5399,14.5285,14.6753,2016300.0],["2020-04-14",14.9342,15.3745,14.4163,15.2536,1437800.0],["2020-04-15",15.0378,15.7975,14.8134,15.6507,1533300.0],["2020-04-16",15.8838,16.7384,15.6335,16.7212,2525500.0],["2020-04-17",17.0751,17.8607,16.7298,17.0406,2143600.0],["2020-04-20",18.206,20.4159,17.4204,20.1828,7218300.0],["2020-04-21",22.2805,23.1351,19.9756,20.5454,7668500.0],["2020-04-22",21.3655,21.9525,20.2001,21.7194,5822400.0],["2020-04-23",22.0561,22.4877,20.4418,21.7367,4760200.0],["2020-04-24",21.5899,22.0733,21.0115,21.5813,2125700.0],["2020-04-27",22.6862,23.3768,22.1769,22.997,4184800.0],["2020-04-28",23.7567,24.3523,21.8057,22.6603,4323700.0],["2020-04-29",20.6921,21.7367,18.5599,19.1124,6657600.0],["2020-04-30",19.2505,20.6317,18.5685,18.8966,4257200.0],["2020-05-01",18.6894,19.7167,17.8002,17.8607,5730400.0],["2020-05-04",18.3009,20.2432,18.1369,20.1397,4292400.0],["2020-05-05",20.062,20.1742,18.2491,18.3441,4484000.0],["2020-05-06",19.3714,19.3714,16.4018,16.4363,7490500.0],["2020-05-07",16.7989,17.2564,15.7543,16.7816,6305300.0],["2020-05-08",17.0061,17.524,16.5399,16.773,3089600.0],["2020-05-11",16.7471,16.7557,15.2019,15.2364,4400200.0],["2020-05-12",15.2278,15.409,14.5285,14.8393,3323500.0],["2020-05-13",14.8479,16.1687,14.6925,16.1342,4341200.0],["2020-05-14",15.7975,16.0478,14.3386,14.494,4058600.0],["2020-05-15",14.4336,14.6753,14.0537,14.494,2141100.0],["2020-05-18",14.6148,14.8048,13.8983,14.7702,3868500.0],["2020-05-19",15.0896,15.1846,14.3645,14.4163,2899000.0],["2020-05-20",14.4595,15.2278,14.2782,15.1069,1793900.0],["2020-05-21",14.9688,15.2364,14.5113,14.8652,2205500.0],["2020-05-22",14.7443,14.7961,14.071,14.658,2853400.0],["2020-05-26",14.6321,15.9442,14.5113,15.763,3906800.0],["2020-05-27",16.0824,16.937,16.0306,16.7298,1853000.0],["2020-05-28",16.8334,17.1873,15.5472,15.6248,2711400.0],["2020-05-29",15.3905,15.9894,15.1474,15.3992,1349300.0],["2020-06-01",15.4512,15.9547,15.1908,15.2342,1336200.0],["2020-06-02",14.8523,14.9912,14.3749,14.453,1921900.0],["2020-06-03",14.5919,15.0693,14.4096,14.6787,1942500.0],["2020-06-04",14.3315,14.4356,13.7325,14.1665,2689300.0],["2020-06-05",14.4964,15.0606,14.2447,14.9478,2485100.0],["2020-06-08",15.512,16.5276,15.1995,16.5189,2665000.0],["2020-06-09",16.0502,16.0502,15.1474,15.9547,2218900.0],["2020-06-10",15.7551,15.8419,14.8436,14.8436,1596800.0],["2020-06-11",14.1318,14.5311,13.6023,13.7412,2518900.0],["2020-06-12",14.3575,14.4269,13.5415,14.236,1714500.0],["2020-06-15",13.4374,14.5398,13.3679,14.2013,1562800.0],["2020-06-16",14.6353,14.7221,13.5502,13.6631,1963100.0],["2020-06-17",13.5502,13.6631,12.8818,12.8818,2328600.0],["2020-06-18",12.8905,13.4634,12.6474,13.1856,1583800.0],["2020-06-19",13.0467,13.3679,12.7256,12.9252,2402200.0],["2020-06-22",12.8471,12.9079,12.3957,12.7082,1757100.0],["2020-06-23",12.795,12.8211,12.1527,12.7603,1941900.0],["2020-06-24",12.4999,12.5259,11.8488,12.0398,1894200.0],["2020-06-25",11.7186,12.1093,11.4756,11.6752,1837100.0],["2020-06-26",11.4843,11.5016,11.0763,11.1544,2487300.0],["2020-06-29",11.3193,11.7447,11.1631,11.4929,1575700.0],["2020-06-30",11.3975,11.4495,10.8506,11.1197,2371500.0],["2020-07-01",11.1804,12.0225,11.111,11.8836,1855000.0],["2020-07-02",11.953,12.0398,11.2846,11.328,1769100.0],["2020-07-06",11.545,11.9964,11.3714,11.7968,1739200.0],["2020-07-07",11.7186,11.8488,11.3454,11.3888,943500.0],["2020-07-08",11.4582,11.8488,11.3367,11.5971,994900.0],["2020-07-09",11.5016,11.545,10.868,10.92,1968400.0],["2020-07-10",10.92,11.5971,10.7377,11.545,1616100.0],["2020-07-13",11.6752,11.7534,11.1023,11.111,1512800.0],["2020-07-14",10.9027,11.1457,10.4166,11.0676,2075200.0],["2020-07-15",11.4235,11.5798,11.2412,11.2759,2629600.0],["2020-07-16",11.2933,11.4235,10.9634,10.9721,1855100.0],["2020-07-17",10.9721,11.2933,10.8766,11.2239,1422100.0],["2020-07-20",11.1978,11.71,10.9027,11.4669,3080600.0],["2020-07-21",11.7273,11.7881,11.137,11.1631,1791900.0],["2020-07-22",11.0242,11.3367,10.9461,11.3193,1484000.0],["2020-07-23",11.1891,11.5711,11.111,11.5103,1787400.0],["2020-07-24",11.328,11.7968,11.302,11.5537,1995200.0],["2020-07-27",11.5537,11.6318,11.1718,11.302,1411300.0],["2020-07-28",11.2846,11.545,11.1197,11.4582,1302100.0],["2020-07-29",11.4929,12.144,11.4582,12.0659,1738300.0],["2020-07-30",11.9964,12.0225,11.4235,11.5537,1194300.0],["2020-07-31",11.5103,11.5971,11.1978,11.4756,1396900.0],["2020-08-03",11.5711,11.5884,11.1197,11.1544,1453900.0],["2020-08-04",11.2846,11.6058,11.2673,11.3714,1469000.0],["2020-08-05",11.4148,11.7186,11.3627,11.6666,1785600.0],["2020-08-06",11.5971,11.953,11.1718,11.3193,1939200.0],["2020-08-07",11.2238,11.328,10.6857,10.92,2572300.0],["2020-08-10",10.9287,11.0763,10.2777,10.5381,2750400.0],["2020-08-11",10.8245,10.9721,10.5468,10.5902,2458000.0],["2020-08-12",10.7117,11.0329,10.6075,10.9982,1940500.0],["2020-08-13",10.868,11.2846,10.8072,10.9027,1521900.0],["2020-08-14",10.7985,11.71,10.6509,11.5884,2505600.0],["2020-08-17",11.5884,11.8402,11.2065,11.4756,1439400.0],["2020-08-18",11.5624,11.5624,10.9027,11.0068,1699200.0],["2020-08-19",11.0242,11.1197,10.6596,10.6683,1419800.0],["2020-08-20",10.5902,10.9461,10.4426,10.8679,1206200.0],["2020-08-21",10.7377,10.7985,10.5294,10.5381,1351700.0],["2020-08-24",10.5555,10.7811,10.3124,10.6943,1378900.0],["2020-08-25",10.7117,10.9027,10.6336,10.8506,989600.0],["2020-08-26",10.8506,11.0329,10.5294,10.5989,1513100.0],["2020-08-27",10.5555,10.5555,9.7482,9.8697,3753400.0],["2020-08-28",9.8784,10.269,9.6266,10.1822,2454800.0],["2020-08-31",10.2082,10.4947,9.9739,10.2777,1146500.0],["2020-09-01",10.1648,10.1648,9.7221,9.861,1863600.0],["2020-09-02",9.7742,9.835,9.4357,9.6614,2433400.0],["2020-09-03",9.6961,9.8871,9.4444,9.4617,2782000.0],["2020-09-04",9.5485,10.078,9.3923,10.0693,2378000.0],["2020-09-08",10.4459,11.7242,10.3758,11.2777,4843200.0],["2020-09-09",11.3915,11.4878,10.7611,11.1025,1786400.0],["2020-09-10",10.9537,11.3652,10.8836,11.2164,1126200.0],["2020-09-11",11.3214,12.1095,11.3039,11.6629,1979300.0],["2020-09-14",11.7417,12.3722,11.6454,12.0044,1315100.0],["2020-09-15",12.0832,12.127,11.4791,11.768,1266000.0],["2020-09-16",11.8293,12.0219,11.444,11.6191,1439800.0],["2020-09-17",11.5228,11.8556,11.4265,11.5929,981500.0],["2020-09-18",11.6016,11.6016,11.1901,11.2514,1302200.0],["2020-09-21",10.9625,10.9887,10.4021,10.691,2072800.0],["2020-09-22",10.7348,10.8836,9.9555,9.9643,1766900.0],["2020-09-23",10.0343,10.1219,9.3951,9.4127,2148200.0],["2020-09-24",9.3601,9.5878,8.9486,9.3864,2084500.0],["2020-09-25",9.6491,10.1919,9.5265,9.7366,1649000.0],["2020-09-28",9.8242,9.8504,9.4652,9.6491,1238100.0],["2020-09-29",9.5965,9.7016,9.3251,9.5878,1284500.0],["2020-09-30",9.5878,9.938,9.5703,9.6928,1168600.0],["2020-10-01",9.7191,9.9993,9.4739,9.8417,992700.0],["2020-10-02",9.544,9.9468,9.4214,9.7979,1470200.0],["2020-10-05",9.8942,10.1657,9.8154,9.8942,1102400.0],["2020-10-06",10.0168,10.3058,9.7892,9.7892,1546400.0],["2020-10-07",9.7979,9.8767,9.5527,9.5615,1357900.0],["2020-10-08",9.6228,10.2182,9.5965,10.1044,1191600.0],["2020-10-09",10.1569,10.262,9.8855,9.9293,718900.0],["2020-10-12",9.7892,9.8942,9.2901,9.4739,1454200.0],["2020-10-13",9.4214,9.4652,9.0974,9.3163,1421800.0],["2020-10-14",9.6053,10.1832,9.5265,9.9117,2013700.0],["2020-10-15",9.7279,10.2007,9.5265,10.0343,1425800.0],["2020-10-16",10.0693,10.1219,9.7979,9.8067,1387200.0],["2020-10-19",9.7104,9.7629,9.3514,9.4477,1555900.0],["2020-10-20",9.509,9.509,9.2288,9.4652,991600.0],["2020-10-21",9.4652,9.6228,9.3426,9.4564,1003800.0],["2020-10-22",9.3864,9.7191,9.3426,9.579,1186500.0],["2020-10-23",9.5703,9.579,9.2463,9.3776,1419700.0],["2020-10-26",9.22,9.255,8.7735,8.8873,2177500.0],["2020-10-27",8.9048,8.9048,8.5108,8.5546,1951000.0],["2020-10-28",8.2481,8.3707,7.7578,7.7753,2798600.0],["2020-10-29",7.7928,7.8366,7.2499,7.8191,2403400.0],["2020-10-30",7.7315,7.749,7.3638,7.7228,1605700.0],["2020-11-02",7.784,8.2218,7.7052,7.8366,1440300.0],["2020-11-03",7.9679,8.1781,7.7052,7.8278,1390400.0],["2020-11-04",7.7928,7.7928,7.4075,7.714,1841300.0],["2020-11-05",7.679,8.7297,7.4601,8.5633,2291400.0],["2020-11-06",8.432,8.7297,8.0817,8.1343,1266200.0],["2020-11-09",9.2638,9.6316,9.0449,9.3076,2671900.0],["2020-11-10",9.4564,9.8154,9.2988,9.6753,2068900.0],["2020-11-11",9.7104,9.7366,9.4039,9.579,1257700.0],["2020-11-12",9.4389,9.4827,8.6947,8.8435,1507900.0],["2020-11-13",8.8873,9.2726,8.7647,9.2375,1045200.0],["2020-11-16",9.7104,9.9643,9.509,9.7016,1758400.0],["2020-11-17",9.544,9.9205,9.3514,9.8242,943500.0],["2020-11-18",9.9905,10.1832,9.4739,9.509,1570000.0],["2020-11-19",9.4214,9.9293,9.255,9.8767,1295800.0],["2020-11-20",9.753,9.9827,9.6382,9.9739,974500.0],["2020-11-23",10.1594,10.7778,10.0092,10.6188,2031700.0],["2020-11-24",10.9103,11.14,10.716,10.9368,2219100.0],["2020-11-25",10.7778,10.8132,10.3449,10.6541,1379600.0],["2020-11-27",10.6011,11.0163,10.5128,10.7866,1164800.0],["2020-11-30",10.6541,10.7425,10.1859,10.1947,1517700.0],["2020-12-01",10.4244,10.5305,9.7619,9.7795,1424000.0],["2020-12-02",9.7177,10.3626,9.6735,10.3273,1322700.0],["2020-12-03",10.3714,10.5128,9.9827,10.0446,985800.0],["2020-12-04",10.1771,11.1754,10.1771,11.087,1768600.0],["2020-12-07",11.087,11.087,10.61,10.8838,887300.0],["2020-12-08",10.7778,11.1047,10.5658,10.6895,1020700.0],["2020-12-09",10.8838,10.9368,10.2301,10.5835,1091600.0],["2020-12-10",10.5481,11.4227,10.4951,11.299,1455800.0],["2020-12-11",11.2107,11.299,10.8573,11.1489,935100.0],["2020-12-14",11.3609,11.3874,10.6365,10.7336,1067800.0],["2020-12-15",10.7336,10.9192,10.4951,10.7425,1844500.0],["2020-12-16",10.822,10.8662,10.5481,10.6895,813700.0],["2020-12-17",10.6983,10.8485,10.4774,10.4774,859400.0],["2020-12-18",10.4774,10.4774,10.1241,10.2301,1459900.0],["2020-12-21",9.7442,9.7972,9.3467,9.7,2211400.0],["2020-12-22",9.7707,9.9386,9.3908,9.5587,1554300.0],["2020-12-23",9.5675,10.2036,9.5675,10.0887,1291500.0],["2020-12-24",10.0446,10.1859,9.8679,10.1506,424100.0],["2020-12-28",10.1771,10.2566,9.8856,9.9739,1176300.0],["2020-12-29",10.0446,10.2478,9.8149,10.1329,1590400.0],["2020-12-30",10.0976,10.3979,10.0269,10.0357,909500.0],["2020-12-31",10.0269,10.1682,9.8767,9.8856,1286800.0],["2021-01-04",9.9827,10.2831,9.9562,10.1594,1037900.0],["2021-01-05",10.2743,10.3891,9.9562,9.9651,993500.0],["2021-01-06",10.0269,10.1859,9.7972,10.1064,1627900.0],["2021-01-07",10.2478,11.1489,10.0357,11.0958,2695900.0],["2021-01-08",11.2902,12.4121,11.193,12.0411,3023200.0],["2021-01-11",11.5994,11.6259,11.1135,11.1754,1822200.0],["2021-01-12",11.3697,12.0323,11.1754,11.8556,1279400.0],["2021-01-13",11.8556,12.0323,11.4669,11.6436,1146200.0],["2021-01-14",11.9263,13.2514,11.7673,12.9687,3462200.0],["2021-01-15",12.6418,12.6595,12.0234,12.1736,1660900.0],["2021-01-19",12.262,12.5447,11.246,11.3079,4255400.0],["2021-01-20",11.4669,11.4669,10.9457,11.4227,1754700.0],["2021-01-21",11.299,11.4492,10.8485,11.0075,1198900.0],["2021-01-22",10.7513,10.9898,10.3096,10.6718,1781600.0],["2021-01-25",10.663,10.7866,10.0357,10.769,3234500.0],["2021-01-26",10.822,11.2284,10.663,10.8043,1266100.0],["2021-01-27",10.5128,11.087,10.3803,10.8308,1717300.0],["2021-01-28",10.981,11.3785,10.6011,10.928,1609800.0],["2021-01-29",10.8662,11.9263,10.7336,10.9898,3118500.0],["2021-02-01",10.981,11.5287,10.981,11.1047,1493100.0],["2021-02-02",11.3432,11.5022,10.8838,11.4227,1519100.0],["2021-02-03",11.5022,12.4475,11.4492,12.262,1850900.0],["2021-02-04",12.3061,12.6153,11.7407,12.209,1240800.0],["2021-02-05",12.421,12.9157,12.103,12.898,1527300.0],["2021-02-08",13.0306,13.6931,12.951,13.1807,1659700.0],["2021-02-09",13.1896,13.2426,12.2178,12.792,1987400.0],["2021-02-10",12.8715,14.0023,12.8274,13.6755,2693100.0],["2021-02-11",13.6489,14.0907,13.2072,14.0642,1688200.0],["2021-02-12",13.914,14.6914,13.702,14.55,1640700.0],["2021-02-16",14.8327,15.354,14.4882,14.5942,1735300.0],["2021-02-17",14.5942,14.6384,13.9051,14.0112,1935300.0],["2021-02-18",13.861,14.6207,13.3839,13.9847,2151000.0],["2021-02-19",13.9581,15.1243,13.9581,14.9476,1892800.0],["2021-02-22",14.9299,15.2833,14.1702,14.1702,1589800.0],["2021-02-23",13.8433,14.0553,12.7655,13.8521,1740200.0],["2021-02-24",14.1702,14.5059,13.9228,14.1172,1234000.0],["2021-02-25",14.1437,14.497,13.7903,13.9316,1291800.0],["2021-02-26",13.755,13.861,12.898,13.0394,1733600.0],["2021-03-01",13.6264,14.2579,13.4841,13.7865,1522800.0],["2021-03-02",13.831,14.4536,13.6798,14.1868,1320700.0],["2021-03-03",14.2224,15.5476,14.2224,15.2719,2533800.0],["2021-03-04",15.1207,15.3964,13.9288,14.1512,1861300.0],["2021-03-05",14.4002,14.4358,13.3596,14.0623,1393100.0],["2021-03-08",14.1245,14.3914,13.662,14.0534,1500800.0],["2021-03-09",14.2401,14.9517,14.0978,14.7116,1217800.0],["2021-03-10",14.8361,16.5705,14.7649,16.5438,3023900.0],["2021-03-11",16.6595,17.1398,16.0191,16.3482,1832800.0],["2021-03-12",16.2325,16.9352,16.1347,16.8374,906400.0],["2021-03-15",17.0241,17.4778,16.5705,17.3177,1101000.0],["2021-03-16",16.9708,17.1842,16.4104,16.4905,1454100.0],["2021-03-17",16.3037,17.0686,15.8767,16.9975,910300.0],["2021-03-18",17.0152,18.0381,16.6328,16.7217,1897400.0],["2021-03-19",16.8818,17.6645,16.2948,17.6645,1950000.0],["2021-03-22",17.7624,17.9758,17.1309,17.1842,998200.0],["2021-03-23",16.7039,16.8196,15.9835,16.188,1227400.0],["2021-03-24",16.4549,17.0775,16.1792,16.2592,1046900.0],["2021-03-25",16.1792,17.3532,15.5387,17.2287,1680500.0],["2021-03-26",17.6645,18.0114,17.0152,17.5845,2329300.0],["2021-03-29",17.5222,17.5222,15.7878,16.2681,1708500.0],["2021-03-30",16.3304,16.9352,16.1258,16.615,855800.0],["2021-03-31",16.6861,16.8018,16.3481,16.4193,971200.0],["2021-04-01",16.3659,16.7662,15.9301,16.5705,810200.0],["2021-04-05",16.7217,16.7484,16.2948,16.6239,919000.0],["2021-04-06",16.6061,16.9886,16.5349,16.5794,705700.0],["2021-04-07",16.4994,16.7573,16.2948,16.5527,486000.0],["2021-04-08",16.3748,16.3926,15.8412,16.0191,634700.0],["2021-04-09",16.0102,16.0813,15.4765,15.6544,727300.0],["2021-04-12",15.6277,15.7166,14.9695,14.9873,1372100.0],["2021-04-13",15.0762,15.2986,14.5159,15.0762,971000.0],["2021-04-14",15.1741,15.9301,15.1741,15.7878,1022100.0],["2021-04-15",15.8501,16.0279,15.3875,16.0102,1194700.0],["2021-04-16",16.0813,16.446,15.9212,16.3037,712000.0],["2021-04-19",16.2236,16.8285,16.2058,16.7128,777600.0],["2021-04-20",16.615,16.7573,15.8501,15.939,735500.0],["2021-04-21",15.8234,16.5527,15.5654,16.526,665700.0],["2021-04-22",16.5972,16.6417,16.028,16.0457,599000.0],["2021-04-23",16.0546,16.2592,15.8945,15.9301,439800.0],["2021-04-26",16.0102,16.4816,16.0102,16.108,601700.0],["2021-04-27",16.4549,16.4549,15.5832,15.7522,819300.0],["2021-04-28",15.7878,16.3393,15.6633,16.2414,732400.0],["2021-04-29",16.2948,16.695,16.277,16.4193,756900.0],["2021-04-30",16.3748,16.5527,15.9835,16.1347,532400.0],["2021-05-03",16.2414,17.4422,16.1525,17.3443,1219700.0],["2021-05-04",17.2198,17.3443,16.2325,16.4015,928900.0],["2021-05-05",16.526,16.6328,15.7255,15.9123,1188700.0],["2021-05-06",15.9123,16.0991,15.3164,16.0191,661400.0],["2021-05-07",15.6366,17.4955,15.6099,17.46,1536200.0],["2021-05-10",18.0559,18.7941,17.6379,17.7535,3051300.0],["2021-05-11",17.1931,18.0203,16.9619,17.3088,1114300.0],["2021-05-12",17.2109,17.5845,16.8551,16.9708,797100.0],["2021-05-13",16.7217,17.6645,16.7217,17.5756,928600.0],["2021-05-14",17.8158,18.6607,17.8069,18.0737,1241200.0],["2021-05-17",18.1182,18.7408,17.6023,18.6607,938600.0],["2021-05-18",18.8653,19.6569,18.5718,19.0877,1467600.0],["2021-05-19",18.8119,19.5502,18.2605,18.8742,974300.0],["2021-05-20",18.9904,19.4819,18.6061,19.3836,714100.0],["2021-05-21",19.75,20.5007,19.5266,20.3219,1292400.0],["2021-05-24",20.3309,20.8849,19.9019,20.2326,1131600.0],["2021-05-25",20.6615,20.6794,19.2585,19.3121,1191000.0],["2021-05-26",19.7321,20.0628,19.4998,19.884,791800.0],["2021-05-27",19.9108,20.0896,19.4551,19.4908,767800.0],["2021-05-28",19.6696,20.4024,19.6606,20.0002,619500.0],["2021-06-01",20.3845,20.6258,20.0181,20.3219,809500.0],["2021-06-02",20.3666,20.4828,19.3478,19.607,1317100.0],["2021-06-03",19.6696,19.8572,19.0529,19.5981,693300.0],["2021-06-04",19.5623,19.7232,19.044,19.0976,476800.0],["2021-06-07",19.2138,19.7321,19.1691,19.5534,492200.0],["2021-06-08",19.5802,19.8394,19.3568,19.7768,529300.0],["2021-06-09",19.8751,19.8751,19.3925,19.5266,395000.0],["2021-06-10",19.8394,20.1789,19.6874,19.9823,700800.0],["2021-06-11",20.0806,20.447,19.7768,19.8215,411400.0],["2021-06-14",19.9287,20.1611,19.044,19.2674,606100.0],["2021-06-15",19.2674,19.33,18.5167,19.0529,806300.0],["2021-06-16",19.0529,19.7589,18.5704,19.7142,879800.0],["2021-06-17",19.6785,20.1432,18.481,19.044,928000.0],["2021-06-18",18.767,19.33,18.4631,19.1512,796000.0],["2021-06-21",19.2406,19.5534,19.0976,19.4819,526700.0],["2021-06-22",19.2227,20.1879,19.1602,20.1611,611200.0],["2021-06-23",20.2147,21.1262,20.2058,20.6794,1589000.0],["2021-06-24",20.7241,21.5463,20.3934,21.4211,1566800.0],["2021-06-25",21.4748,22.0199,21.3139,21.6624,1858100.0],["2021-06-28",21.9663,22.0467,20.1164,20.4292,1423800.0],["2021-06-29",20.4292,20.876,19.9287,19.9734,632900.0],["2021-06-30",20.1075,20.5364,19.5891,19.7053,908600.0],["2021-07-01",20.1075,20.1521,19.1066,19.3032,967600.0],["2021-07-02",19.3032,19.4015,18.7401,19.1423,831700.0],["2021-07-06",19.3568,19.4372,18.7848,19.0619,698900.0],["2021-07-07",18.9546,19.1602,17.5605,17.7929,2082500.0],["2021-07-08",17.3371,17.8733,17.2924,17.6588,794900.0],["2021-07-09",17.8733,18.1325,17.7303,18.1235,459400.0],["2021-07-12",17.7661,17.8912,17.3282,17.489,809000.0],["2021-07-13",17.3907,17.3907,16.1396,16.1753,2041200.0],["2021-07-14",16.4613,17.0869,16.0592,16.1485,1083300.0],["2021-07-15",15.7732,16.1485,15.6034,15.6749,986100.0],["2021-07-16",16.077,16.1485,14.674,14.7455,1312200.0],["2021-07-19",14.2271,14.7812,14.1288,14.7723,1332200.0],["2021-07-20",14.7455,15.0225,14.3969,14.8616,906900.0],["2021-07-21",15.0136,15.8,14.9957,15.6034,1114500.0],["2021-07-22",15.6749,15.7732,14.8438,14.9599,929800.0],["2021-07-23",15.2995,15.2995,14.5757,14.674,722800.0],["2021-07-26",14.674,15.4068,14.6472,14.9242,526300.0],["2021-07-27",14.6204,14.7812,14.1914,14.6829,686900.0],["2021-07-28",14.9242,15.1387,14.665,14.9153,536100.0],["2021-07-29",15.1297,15.2191,14.7008,14.9242,590900.0],["2021-07-30",14.7723,15.1834,14.4506,14.6114,739100.0],["2021-08-02",14.7365,15.1387,14.5131,14.7276,612800.0],["2021-08-03",14.4952,14.5846,13.7982,14.4774,1318700.0],["2021-08-04",14.1914,14.3076,13.5211,13.7267,1381000.0],["2021-08-05",13.9322,14.2808,12.2075,12.4309,3162200.0],["2021-08-06",12.69,13.4943,12.6007,13.3424,2194900.0],["2021-08-09",13.1458,13.3245,12.7794,12.8688,966900.0],["2021-08-10",12.9671,13.3871,12.7705,13.2709,703300.0],["2021-08-11",13.3603,14.0127,13.3514,13.959,1127600.0],["2021-08-12",14.0395,14.0931,13.539,14.0127,1154000.0],["2021-08-13",14.0305,14.0663,13.5926,13.7356,906600.0],["2021-08-16",13.5837,13.9144,13.4943,13.7535,738900.0],["2021-08-17",13.5033,14.0573,13.4675,13.7446,673800.0],["2021-08-18",13.8965,14.111,13.4228,13.4497,656200.0],["2021-08-19",13.3603,13.4407,12.7347,12.9135,783800.0],["2021-08-20",12.7973,13.1101,12.7883,12.9939,502000.0],["2021-08-23",13.1458,13.682,13.1458,13.682,533500.0],["2021-08-24",13.8607,14.0216,13.6194,13.7892,422100.0],["2021-08-25",13.8965,13.8965,13.5211,13.7714,376600.0],["2021-08-26",13.7714,13.8875,13.4407,13.5211,411400.0],["2021-08-27",13.6373,14.0931,13.5122,14.0842,686400.0],["2021-08-30",14.2986,14.6382,13.9501,14.0573,787800.0],["2021-08-31",13.9859,14.4863,13.9769,14.4863,743100.0],["2021-09-01",14.5578,15.4247,14.4506,15.3621,1327800.0],["2021-09-02",15.4247,15.7553,15.2995,15.4515,654100.0],["2021-09-03",15.38,15.3978,14.9331,15.3085,568500.0],["2021-09-07",15.3174,15.8715,15.2638,15.6302,620900.0],["2021-09-08",15.4414,15.6841,14.6235,14.7224,931900.0],["2021-09-09",14.8662,15.3516,14.6954,14.9381,619800.0],["2021-09-10",15.1718,15.1898,14.3988,14.4707,624200.0],["2021-09-13",14.6505,15.037,14.5516,14.7763,540800.0],["2021-09-14",15.0639,15.0639,14.2191,14.3179,569500.0],["2021-09-15",14.3809,14.7943,14.3809,14.7314,458100.0],["2021-09-16",14.7224,14.8662,14.3719,14.6505,650000.0],["2021-09-17",14.6056,14.6954,14.3179,14.4528,569500.0],["2021-09-20",13.8865,13.9674,13.1585,13.3203,1403000.0],["2021-09-21",13.554,13.8326,13.3922,13.5719,504700.0],["2021-09-22",13.9135,14.3359,13.9135,14.2101,439100.0],["2021-09-23",14.3809,14.4618,13.9045,14.1921,680100.0],["2021-09-24",14.2101,14.8932,14.0753,14.8392,696300.0],["2021-09-27",15.4325,16.3313,15.4145,16.1695,1419400.0],["2021-09-28",16.3582,16.6908,15.8549,16.3852,1183200.0],["2021-09-29",16.4122,16.5829,15.9268,16.3582,813300.0],["2021-09-30",16.2773,16.9065,15.9358,16.6638,917300.0],["2021-10-01",16.9514,17.8413,16.8975,17.4548,1162300.0],["2021-10-04",17.5267,17.8413,16.6998,16.8346,1106200.0],["2021-10-05",17.0773,17.8233,16.8705,17.1582,745100.0],["2021-10-06",16.6369,16.9245,16.2863,16.6099,531700.0],["2021-10-07",16.7627,16.9155,16.4751,16.52,460200.0],["2021-10-08",16.511,16.8256,16.1695,16.2683,340900.0],["2021-10-11",16.4841,16.8975,16.0796,16.1515,750700.0],["2021-10-12",16.0526,16.1875,15.774,16.0526,502600.0],["2021-10-13",15.765,16.0077,15.6302,15.8908,670200.0],["2021-10-14",16.2144,16.2773,14.8482,15.0639,2615800.0],["2021-10-15",15.5403,15.792,14.8752,14.9291,1383300.0],["2021-10-18",14.9022,15.792,14.8842,15.7201,863500.0],["2021-10-19",16.0077,16.6099,15.9987,16.3672,835100.0],["2021-10-20",16.3672,16.493,15.7381,16.4122,637300.0],["2021-10-21",16.1875,16.3403,15.3156,15.3695,732700.0],["2021-10-22",15.4774,15.5763,15.1538,15.5223,437200.0],["2021-10-25",15.5763,15.8639,15.4145,15.6482,378300.0],["2021-10-26",15.3785,15.4235,14.6865,14.6865,713800.0],["2021-10-27",14.6505,14.7134,13.9944,14.1831,777000.0],["2021-10-28",14.3269,14.8213,14.1741,14.5067,484400.0],["2021-10-29",14.5157,14.6145,14.1562,14.3988,477500.0],["2021-11-01",14.5696,15.2527,14.5696,15.1538,571900.0],["2021-11-02",15.064,15.064,14.5247,14.5696,683400.0],["2021-11-03",14.5247,15.3875,14.3809,15.2707,588300.0],["2021-11-04",15.5763,15.9897,14.7853,15.1898,545300.0],["2021-11-05",15.4954,15.5223,14.8752,15.028,389400.0],["2021-11-08",15.1089,15.3516,14.4887,14.5516,472500.0],["2021-11-09",14.8482,14.9022,14.4348,14.7404,619200.0],["2021-11-10",14.7224,14.7494,13.9674,14.0393,1017300.0],["2021-11-11",14.2101,15.9538,14.2101,15.7201,1595900.0],["2021-11-12",15.4325,16.6728,15.1538,16.4391,1115300.0],["2021-11-15",16.2324,16.2414,14.9831,15.001,1246700.0],["2021-11-16",14.8752,15.0639,14.4258,14.8303,680800.0],["2021-11-17",14.6595,14.9741,14.4258,14.5067,590300.0],["2021-11-18",14.4707,14.6056,14.0393,14.2281,776700.0],["2021-11-19",13.9404,14.0213,13.4371,13.6079,1168100.0],["2021-11-22",13.4821,13.6798,13.2124,13.491,1062400.0],["2021-11-23",13.6169,13.7247,13.1765,13.2933,490200.0],["2021-11-24",13.2124,13.9225,13.0596,13.7697,463500.0],["2021-11-26",12.9518,12.9877,12.4484,12.9518,937200.0],["2021-11-29",13.3023,13.5,12.6282,12.6552,579500.0],["2021-11-30",12.4394,12.6282,11.9451,12.5024,860900.0],["2021-12-01",12.6462,12.6911,11.253,11.3429,2004600.0],["2021-12-02",11.5966,11.7778,11.2795,11.5694,1465800.0],["2021-12-03",11.4335,11.5694,10.5728,10.6,1991100.0],["2021-12-06",10.7359,11.3701,10.4188,11.1979,2193900.0],["2021-12-07",11.506,12.0043,11.506,11.9046,1196400.0],["2021-12-08",12.0405,12.6656,11.9409,12.412,1046300.0],["2021-12-09",12.2308,12.412,11.9409,12.3304,988700.0],["2021-12-10",12.4029,12.5569,12.0496,12.3485,555500.0],["2021-12-13",12.1039,12.2761,11.3791,11.3973,901300.0],["2021-12-14",11.3157,11.6328,11.1617,11.2704,1016800.0],["2021-12-15",11.2795,11.8684,11.0892,11.8321,1406900.0],["2021-12-16",12.0043,12.0496,11.062,11.2432,1212100.0],["2021-12-17",10.899,11.5422,10.7631,11.2976,1085100.0],["2021-12-20",11.0077,11.1979,10.7359,11.1526,1073800.0],["2021-12-21",11.3248,11.9227,11.2795,11.814,1006500.0],["2021-12-22",11.805,12.2308,11.5603,12.1673,814100.0],["2021-12-23",12.1402,12.2761,11.7053,11.9952,846900.0],["2021-12-27",11.8865,11.8956,11.5422,11.6328,728400.0],["2021-12-28",11.6328,11.9952,11.6328,11.8774,750100.0],["2021-12-29",11.7868,11.8231,11.4697,11.5603,1095000.0],["2021-12-30",11.5966,11.814,11.4154,11.4154,940100.0],["2021-12-31",11.2976,11.6328,11.1526,11.6056,804100.0],["2022-01-03",11.8774,12.6838,11.8684,12.6385,1317700.0],["2022-01-04",12.6838,12.9737,12.4301,12.5026,849200.0],["2022-01-05",12.5388,12.8106,11.7053,11.7687,1141900.0],["2022-01-06",11.959,12.1855,11.6238,11.6238,678900.0],["2022-01-07",11.7415,11.9952,11.6238,11.8956,511700.0],["2022-01-10",11.8503,11.959,11.4879,11.6419,381300.0],["2022-01-11",11.66,12.3214,11.6419,12.113,552800.0],["2022-01-12",12.2308,12.3395,11.8774,12.0586,451800.0],["2022-01-13",12.1039,12.1039,11.515,11.66,1093000.0],["2022-01-14",11.5875,11.9318,11.3882,11.7868,557000.0],["2022-01-18",11.7325,11.7778,11.2432,11.2795,973800.0],["2022-01-19",11.3067,11.6872,11.2704,11.3248,1222200.0],["2022-01-20",11.7778,12.1673,11.4154,11.4244,1535000.0],["2022-01-21",11.1708,11.4063,10.6544,10.6815,1657600.0],["2022-01-24",10.4188,10.8537,9.9839,10.7903,1439800.0],["2022-01-25",10.4732,11.5332,10.3826,11.4154,935900.0],["2022-01-26",11.5875,11.9499,11.2795,11.4697,967000.0],["2022-01-27",12.113,12.412,11.6872,12.1855,1626100.0],["2022-01-28",12.2036,12.6566,11.8684,12.3123,939700.0],["2022-01-31",11.9861,12.4482,11.7687,12.3304,1325200.0],["2022-02-01",12.4029,13.2998,12.3667,13.2002,1195300.0],["2022-02-02",13.182,13.3361,12.865,12.9827,762700.0],["2022-02-03",12.8378,13.019,12.5479,12.566,776200.0],["2022-02-04",12.7653,12.7834,12.4029,12.6113,984400.0],["2022-02-07",12.5297,13.5082,12.5116,13.2273,817800.0],["2022-02-08",13.1549,13.3814,12.9374,13.0824,499400.0],["2022-02-09",13.1367,13.2908,12.9646,13.2545,529600.0],["2022-02-10",13.2998,13.9884,13.2273,13.7166,798200.0],["2022-02-11",13.8072,14.4776,13.7256,14.1243,1245600.0],["2022-02-14",14.088,14.5863,13.5988,13.8525,1014100.0],["2022-02-15",13.8072,14.4957,13.481,14.3961,997100.0],["2022-02-16",14.4504,14.7766,14.4142,14.7494,797900.0],["2022-02-17",14.695,14.9397,14.5048,14.7494,664300.0],["2022-02-18",14.5773,14.695,14.1605,14.2149,671700.0],["2022-02-22",14.2511,14.7947,14.1877,14.7494,926300.0],["2022-02-23",14.8219,14.8581,14.2964,14.3689,516600.0],["2022-02-24",14.0427,15.7822,13.925,15.4923,1819700.0],["2022-02-25",15.5738,15.7641,15.139,15.6191,802700.0],["2022-02-28",15.8366,16.6248,15.601,15.755,1465700.0],["2022-03-01",15.8735,16.2744,15.2812,16.1195,1100100.0],["2022-03-02",16.1833,16.566,15.8644,16.0648,820900.0],["2022-03-03",16.8485,17.213,16.3656,16.9852,1547200.0],["2022-03-04",16.8485,17.377,16.3747,17.3588,1039200.0],["2022-03-07",17.4043,17.8964,16.8121,16.967,1626200.0],["2022-03-08",16.9487,17.1857,16.1742,17.0034,1354800.0],["2022-03-09",16.7665,17.2039,16.1924,16.5842,1451000.0],["2022-03-10",16.4749,17.049,16.4202,16.7392,753400.0],["2022-03-11",16.6207,17.1765,16.3109,16.4749,666000.0],["2022-03-14",16.2198,16.2835,15.2356,15.4543,1177600.0],["2022-03-15",15.3814,16.1469,14.944,15.9282,932700.0],["2022-03-16",15.9008,16.6116,15.6092,16.0102,732200.0],["2022-03-17",16.1377,16.7118,16.0284,16.5842,624700.0],["2022-03-18",16.5751,17.6504,16.2562,17.5228,1697700.0],["2022-03-21",17.7233,18.3429,17.7233,18.1151,1653800.0],["2022-03-22",18.0878,18.3702,17.7688,18.0331,1076900.0],["2022-03-23",18.1151,18.6345,17.9784,18.6163,1126900.0],["2022-03-24",18.6163,18.6163,18.106,18.2153,758700.0],["2022-03-25",18.0787,18.9352,17.8235,18.8076,1026800.0],["2022-03-28",18.4614,19.0263,18.2153,18.5525,910000.0],["2022-03-29",17.9602,18.4978,17.1219,18.27,1079700.0],["2022-03-30",18.3247,19.0081,18.3156,18.9534,1092000.0],["2022-03-31",18.7985,19.7553,18.7712,19.4819,1059100.0],["2022-04-01",19.5913,20.4114,19.3635,19.7735,1302500.0],["2022-04-04",19.7644,20.3385,19.2724,19.646,1298000.0],["2022-04-05",19.8373,20.1927,19.0263,19.1174,781000.0],["2022-04-06",19.1357,19.8647,18.9443,19.2724,765400.0],["2022-04-07",19.3453,19.8191,19.0445,19.7917,862500.0],["2022-04-08",19.9467,20.3567,19.7462,20.0104,978500.0],["2022-04-11",19.7735,20.0833,19.3088,19.728,741300.0],["2022-04-12",20.0196,20.2018,19.5275,20.1562,735200.0],["2022-04-13",20.4387,20.8123,20.2383,20.5207,892600.0],["2022-04-14",20.5481,20.7576,20.1836,20.6848,542600.0],["2022-04-18",20.867,20.9672,20.1836,20.6939,649300.0],["2022-04-19",20.4661,20.8488,20.2018,20.2565,953200.0],["2022-04-20",20.302,20.4114,19.728,20.2291,696800.0],["2022-04-21",20.4023,20.7212,19.3453,19.6277,797200.0],["2022-04-22",19.6277,20.4569,19.3179,19.5822,705300.0],["2022-04-25",18.8441,18.9625,17.9055,18.7712,1310900.0],["2022-04-26",19.0354,20.3932,18.6345,20.1471,1430600.0],["2022-04-27",20.5025,21.7327,20.4569,21.596,1677600.0],["2022-04-28",21.8693,22.7988,20.8852,22.489,1795500.0],["2022-04-29",22.9172,23.0904,22.2065,22.5345,1392800.0],["2022-05-02",22.6257,23.5733,22.5163,23.5187,1831000.0],["2022-05-03",23.5187,24.685,23.5187,24.1656,1770400.0],["2022-05-04",24.6668,25.4231,23.1997,24.2112,2224700.0],["2022-05-05",24.2659,24.4754,23.0995,23.9743,1300900.0],["2022-05-06",24.3296,24.3661,23.4913,24.3479,1029000.0],["2022-05-09",23.6736,23.6736,21.5231,21.8602,1662900.0],["2022-05-10",22.489,23.8194,22.3341,23.5004,1379300.0],["2022-05-11",23.5278,24.5119,23.3729,23.9925,1352400.0],["2022-05-12",23.6918,24.0836,22.2612,23.5095,1446500.0],["2022-05-13",24.0472,26.0245,24.0472,25.8332,1608100.0],["2022-05-16",26.1248,27.7012,26.1248,26.9175,2293700.0],["2022-05-17",27.3367,27.3367,25.6874,26.2341,1142200.0],["2022-05-18",26.6988,27.0451,25.8969,26.5348,912600.0],["2022-05-19",26.2971,27.2389,26.0319,26.6171,1103500.0],["2022-05-20",26.6537,27.5955,26.3611,26.6354,1239100.0],["2022-05-23",26.7908,28.583,26.7451,28.2447,1665700.0],["2022-05-24",27.9155,28.6378,27.6046,27.8515,1414100.0],["2022-05-25",27.9246,29.5065,27.9246,28.8939,2042900.0],["2022-05-26",29.0493,29.5705,27.0743,29.2505,1733800.0],["2022-05-27",29.2596,31.1706,29.2139,30.686,1881600.0],["2022-05-31",31.5455,31.5821,29.6345,30.2197,1380400.0],["2022-06-01",30.6769,32.597,30.5763,31.8381,2742200.0],["2022-06-02",31.9295,33.7308,31.4906,32.1764,2914000.0],["2022-06-03",32.1581,32.8622,31.3992,32.5513,1480300.0],["2022-06-06",32.6519,33.5845,32.2953,32.789,1122200.0],["2022-06-07",32.3501,33.8497,32.0301,33.5205,1397300.0],["2022-06-08",33.4565,34.4806,33.1091,34.1332,1463500.0],["2022-06-09",33.7126,33.8314,31.9021,32.4873,1252600.0],["2022-06-10",32.021,34.1514,32.021,33.8588,1323100.0],["2022-06-13",32.4782,33.1274,31.2529,31.5089,1692500.0],["2022-06-14",32.469,33.8405,32.0118,32.6427,1559600.0],["2022-06-15",32.2953,33.7491,32.021,33.4382,1579600.0],["2022-06-16",32.6885,33.2188,31.5912,32.2313,1363300.0],["2022-06-17",32.5239,33.4382,29.8082,31.1706,2400600.0],["2022-06-21",31.8198,34.8098,31.8198,34.1514,1800800.0],["2022-06-22",32.5696,33.1548,31.765,32.9262,1165200.0],["2022-06-23",33.5937,33.74,30.0368,30.9512,1670600.0],["2022-06-24",31.3992,32.1398,30.6129,31.8381,1538800.0],["2022-06-27",32.3227,34.316,32.0667,33.4565,998700.0],["2022-06-28",33.6028,34.5355,32.5605,34.3709,1643700.0],["2022-06-29",34.3526,34.4806,31.3443,31.4358,1358700.0],["2022-06-30",31.3444,32.405,30.7409,31.5547,1269100.0],["2022-07-01",31.4175,31.5364,29.4973,31.2438,1098400.0],["2022-07-05",30.3111,30.4026,28.8664,30.046,1398700.0],["2022-07-06",29.6071,29.6071,26.0593,26.7817,3352900.0],["2022-07-07",27.5406,29.7625,27.4675,29.4608,1386800.0],["2022-07-08",29.9362,30.6403,29.0859,30.1831,752900.0],["2022-07-11",29.8448,30.494,29.2596,29.5248,904400.0],["2022-07-12",28.903,29.3145,27.8332,29.223,687800.0],["2022-07-13",28.8024,30.5946,28.3361,30.1831,578700.0],["2022-07-14",29.287,31.0975,29.1682,31.07,948100.0],["2022-07-15",31.0883,32.0941,30.2014,32.0301,899800.0],["2022-07-18",32.917,34.316,32.9079,33.4108,1382900.0],["2022-07-19",33.2736,35.3584,33.2279,34.8738,1078300.0],["2022-07-20",34.2703,35.1847,33.9777,35.1115,1164800.0],["2022-07-21",34.9104,35.2944,33.2645,35.2487,1250000.0],["2022-07-22",35.4498,36.2362,33.9229,34.4349,940600.0],["2022-07-25",34.5721,36.9768,33.6851,36.8305,1263700.0],["2022-07-26",36.6294,37.1871,35.9162,36.9037,1177500.0],["2022-07-27",37.2603,37.9278,36.3642,37.754,894600.0],["2022-07-28",38.4032,38.4124,34.06,35.4041,1545200.0],["2022-07-29",36.5745,36.8031,35.203,35.3035,1197800.0],["2022-08-01",35.2212,37.05,34.1972,36.8122,1797400.0],["2022-08-02",37.0317,37.4889,35.9984,36.6019,777500.0],["2022-08-03",37.0225,37.0225,35.0567,35.7607,927200.0],["2022-08-04",35.5321,35.715,34.444,34.8829,680700.0],["2022-08-05",34.8372,36.2545,34.5446,35.8613,463700.0],["2022-08-08",36.3093,36.922,35.6327,36.5288,688700.0],["2022-08-09",37.0317,39.2627,36.6934,39.2536,1159200.0],["2022-08-10",39.3727,39.501,37.2556,38.6029,748000.0],["2022-08-11",39.3819,39.7393,38.2729,38.722,725200.0],["2022-08-12",38.5204,38.9511,37.7597,38.7129,628300.0],["2022-08-15",36.8982,37.7689,35.7892,37.2831,1051500.0],["2022-08-16",37.6497,37.6955,35.4501,35.9725,1735500.0],["2022-08-17",35.7617,36.8249,35.7067,36.1192,846100.0],["2022-08-18",36.7515,37.0357,36.0733,36.4033,721200.0],["2022-08-19",35.6517,36.2475,34.9002,36.1283,1017900.0],["2022-08-22",36.11,37.888,35.6701,37.0906,1279200.0],["2022-08-23",37.8513,38.2088,36.6874,36.9165,584800.0],["2022-08-24",37.3564,38.3463,36.9532,37.833,978600.0],["2022-08-25",38.3371,39.556,37.1181,37.4481,719100.0],["2022-08-26",37.0448,38.108,36.0825,37.7597,666200.0],["2022-08-29",37.3198,40.1151,37.1365,38.6395,1054300.0],["2022-08-30",38.0071,38.4012,36.22,37.0631,1140200.0],["2022-08-31",36.2475,38.6304,35.7526,38.1263,923200.0],["2022-09-01",37.3473,38.4379,36.6599,37.723,737800.0],["2022-09-02",38.8687,39.2078,37.8605,39.1986,649400.0],["2022-09-06",39.721,40.3259,38.2913,38.5387,939500.0],["2022-09-07",37.7688,38.8137,37.2464,37.9705,941100.0],["2022-09-08",38.0988,38.7862,37.7139,38.3737,478400.0],["2022-09-09",39.4002,40.9491,39.2078,40.5367,1185800.0],["2022-09-12",40.83,41.1966,40.1243,40.9124,924400.0],["2022-09-13",40.3167,41.1874,40.1243,40.5917,739500.0],["2022-09-14",41.0499,42.113,40.4817,41.2057,1023500.0],["2022-09-15",40.3259,41.9756,39.831,41.0316,710700.0],["2022-09-16",40.5367,40.5642,38.6853,39.501,1082000.0],["2022-09-19",38.0896,40.1151,37.5947,39.6018,954000.0],["2022-09-20",39.5102,40.3167,39.1344,40.0143,1119100.0],["2022-09-21",40.6008,40.8025,38.6395,39.7118,755100.0],["2022-09-22",41.1232,42.4338,39.5835,40.6925,1119500.0],["2022-09-23",39.3544,39.3544,35.4135,36.2933,2072100.0],["2022-09-26",36.3666,38.7862,36.0183,37.5214,1594600.0],["2022-09-27",38.8778,40.0234,38.2729,39.1986,1097100.0],["2022-09-28",38.6579,39.2902,37.8788,38.7037,1014600.0],["2022-09-29",38.4929,38.6762,36.4399,38.3188,1005200.0],["2022-09-30",38.9786,39.2444,37.7964,38.5295,1092800.0],["2022-10-03",39.6385,39.7852,37.1273,38.1263,1149700.0],["2022-10-04",38.4196,38.9328,36.9257,37.7414,1286000.0],["2022-10-05",36.8799,36.944,34.8727,35.8167,2031600.0],["2022-10-06",35.835,38.0255,35.8259,37.6039,1532200.0],["2022-10-07",38.3371,39.5744,37.8238,38.6304,1368800.0],["2022-10-10",38.3554,39.6202,37.1181,37.3381,855100.0],["2022-10-11",36.5133,38.9145,35.5601,38.4196,1054200.0],["2022-10-12",38.8228,40.6283,38.3554,40.4725,1277000.0],["2022-10-13",40.6008,41.8289,39.4827,40.9491,1316700.0],["2022-10-14",41.334,42.8737,40.6558,42.5071,1277800.0],["2022-10-17",43.0845,44.8167,41.9664,43.3045,2281300.0],["2022-10-18",43.5611,45.1467,43.0479,45.1375,2050500.0],["2022-10-19",45.2016,45.2383,43.8361,44.945,1429700.0],["2022-10-20",45.3941,45.4491,43.6161,44.0377,737200.0],["2022-10-21",44.6701,44.7342,43.4145,43.6803,1083500.0],["2022-10-24",43.442,44.4501,42.2505,43.332,1104800.0],["2022-10-25",43.1029,44.7526,42.4613,44.4685,1098400.0],["2022-10-26",44.7251,45.1925,43.6253,43.8361,809400.0],["2022-10-27",44.4135,44.8442,42.5896,43.946,1122300.0],["2022-10-28",43.9277,44.2118,41.9389,42.9471,936600.0],["2022-10-31",42.9196,44.8442,42.5072,43.9369,1127600.0],["2022-11-01",44.9359,47.7862,43.946,47.2179,1885900.0],["2022-11-02",47.6854,47.8962,45.7515,45.7607,1086800.0],["2022-11-03",46.2281,48.611,46.0448,47.6487,1615000.0],["2022-11-04",48.1253,48.8035,46.3839,47.0713,1034200.0],["2022-11-07",47.1538,48.5102,47.0072,47.5662,1230500.0],["2022-11-08",47.4196,48.4735,47.3554,48.2536,716100.0],["2022-11-09",47.6579,48.7485,45.8249,46.4298,1202400.0],["2022-11-10",47.4287,47.7037,44.6609,45.6416,1154500.0],["2022-11-11",45.4674,45.6049,43.0937,44.7801,3096500.0],["2022-11-14",45.1833,45.8799,43.7811,43.7811,928900.0],["2022-11-15",44.3035,45.5591,42.8921,45.2475,1085100.0],["2022-11-16",45.3301,45.6883,44.1087,44.421,737000.0],["2022-11-17",43.5393,46.0097,43.3006,45.8077,872800.0],["2022-11-18",45.9179,47.9842,45.6975,47.4699,1423300.0],["2022-11-21",47.1026,48.7464,46.0281,48.7464,3262500.0],["2022-11-22",49.1138,49.8117,47.424,47.6352,1130600.0],["2022-11-23",47.1944,48.4801,46.5975,46.6526,524100.0],["2022-11-25",46.4322,48.7005,45.5597,48.2781,397900.0],["2022-11-28",47.4607,47.525,46.074,46.1566,569900.0],["2022-11-29",47.2587,48.5352,46.8271,46.9005,803800.0],["2022-11-30",47.5066,47.5801,46.2393,46.8546,1050700.0],["2022-12-01",46.873,47.9291,46.4873,46.7444,1406400.0],["2022-12-02",46.5056,49.628,46.3771,49.4995,1497600.0],["2022-12-05",50.0964,50.6015,48.3056,48.7556,1239900.0],["2022-12-06",48.673,49.2699,46.4505,46.9281,897600.0],["2022-12-07",46.5975,47.1026,45.1281,46.6066,1521500.0],["2022-12-08",48.3056,48.9668,47.0566,47.6536,1142500.0],["2022-12-09",47.6536,49.1872,47.0199,47.8281,1440300.0],["2022-12-12",48.5903,50.5097,48.3974,50.2341,1275200.0],["2022-12-13",50.2801,50.6841,49.4076,50.3995,1128000.0],["2022-12-14",50.9137,52.8974,50.4638,51.529,1954800.0],["2022-12-15",52.126,52.9984,51.2903,52.2178,1315500.0],["2022-12-16",51.3821,52.0433,50.4637,51.3454,1135900.0],["2022-12-19",51.6576,51.8872,50.0872,50.7393,934800.0],["2022-12-20",50.9597,51.9239,50.2342,50.3903,914800.0],["2022-12-21",50.5831,50.5831,49.2791,49.7658,774200.0],["2022-12-22",49.8576,50.0413,48.4066,49.6464,819100.0],["2022-12-23",49.8668,50.9505,48.9485,50.2525,634000.0],["2022-12-27",50.5831,50.7209,49.4719,49.9127,413500.0],["2022-12-28",49.3433,49.3433,47.3597,48.3883,1044000.0],["2022-12-29",48.4525,49.325,48.324,49.0678,633000.0],["2022-12-30",48.8291,49.5821,48.3056,49.3801,538600.0],["2023-01-03",49.4719,49.5913,47.176,48.3515,1406700.0],["2023-01-04",47.7546,47.7546,42.8873,43.3097,3218100.0],["2023-01-05",44.0903,45.872,43.2271,45.8536,2668600.0],["2023-01-06",45.7342,47.2311,45.2016,45.422,1822500.0],["2023-01-09",45.4587,45.6883,44.0077,44.8709,2479000.0],["2023-01-10",45.2199,47.727,44.173,47.4423,1851600.0],["2023-01-11",47.7454,49.9036,45.3852,46.0648,2668600.0],["2023-01-12",46.1107,47.2219,45.1097,46.322,1514200.0],["2023-01-13",46.3587,47.4332,45.8536,47.0475,1187300.0],["2023-01-17",46.8362,50.2617,46.8362,48.2872,1786900.0],["2023-01-18",48.6729,49.3342,46.1383,46.1658,1621300.0],["2023-01-19",46.1015,46.3495,44.9077,45.4403,1524600.0],["2023-01-20",45.9087,46.2577,45.0179,45.0454,2036700.0],["2023-01-23",44.7424,44.8159,42.6393,42.97,2690200.0],["2023-01-24",42.9699,43.1536,41.5006,42.6026,1661200.0],["2023-01-25",42.2444,42.6944,40.8945,42.2077,1885700.0],["2023-01-26",42.3363,43.025,40.8302,41.9598,1601500.0],["2023-01-27",42.2353,43.7873,41.8771,43.6036,1320100.0],["2023-01-30",43.1444,43.5485,42.0883,42.373,1019000.0],["2023-01-31",42.621,44.1546,42.3455,43.9618,1158500.0],["2023-02-01",44.3659,46.5148,44.2373,45.7067,2409800.0],["2023-02-02",45.9179,46.6801,44.173,45.174,1987700.0],["2023-02-03",45.7801,47.975,45.6516,46.0556,1571000.0],["2023-02-06",45.9179,47.5709,45.872,47.5526,1218800.0],["2023-02-07",48.076,50.4729,48.076,50.2066,2666900.0],["2023-02-08",50.0964,50.8862,49.4168,50.8678,1335700.0],["2023-02-09",51.079,53.026,50.9413,52.6403,1481400.0],["2023-02-10",53.0811,53.3474,52.0709,52.8882,1299000.0],["2023-02-13",52.6678,55.1382,52.4749,54.3484,1619600.0],["2023-02-14",54.1096,55.9555,53.476,55.5239,1569100.0],["2023-02-15",54.8259,56.6076,54.6423,56.0474,1431400.0],["2023-02-16",56.2953,58.2239,54.8259,58.031,2242800.0],["2023-02-17",58.2055,58.9586,55.9647,57.0851,1848400.0],["2023-02-21",57.131,57.7371,55.827,55.9647,1444600.0],["2023-02-22",55.4688,55.7351,53.3841,53.9443,1794500.0],["2023-02-23",55.0188,56.9382,54.5412,55.8912,1583100.0],["2023-02-24",55.5698,56.7178,55.1015,56.2586,940600.0],["2023-02-27",56.4331,57.3331,56.13,56.7729,1362900.0],["2023-02-28",56.9382,57.3055,55.3861,55.4321,1107000.0],["2023-03-01",56.1943,56.1943,55.1474,55.2668,908200.0],["2023-03-02",54.7708,55.129,53.8709,54.1004,1266300.0],["2023-03-03",54.0821,55.1657,53.5402,54.2749,1215700.0],["2023-03-06",54.2381,54.45,52.6255,54.0814,1096800.0],["2023-03-07",53.8418,55.823,52.9941,55.6664,1443800.0],["2023-03-08",57.1223,58.2557,56.081,57.2052,2281600.0],["2023-03-09",57.5922,58.2373,55.1135,55.178,1324900.0],["2023-03-10",54.8923,56.6339,54.4039,54.6159,1929000.0],["2023-03-13",52.8006,54.3947,51.3999,53.3719,1447100.0],["2023-03-14",54.1736,55.6295,53.8418,54.5975,817600.0],["2023-03-15",52.4136,52.7269,49.0041,50.8194,2451800.0],["2023-03-16",50.1928,50.4969,48.8382,49.8703,1309700.0],["2023-03-17",50.6443,50.9945,48.6447,49.7597,2424600.0],["2023-03-20",49.7136,51.6856,49.1423,50.5983,895400.0],["2023-03-21",52.5794,53.418,52.0542,52.8835,1087300.0],["2023-03-22",52.8466,53.5746,51.833,52.1371,807200.0],["2023-03-23",52.6255,53.5101,50.2573,51.0682,1176800.0],["2023-03-24",50.202,51.1235,49.9993,50.2481,1437700.0],["2023-03-27",50.4508,51.7132,50.2849,51.2709,955200.0],["2023-03-28",51.5566,52.1279,51.0958,51.8699,659600.0],["2023-03-29",52.0818,52.1279,50.5153,51.1972,923700.0],["2023-03-30",51.8238,51.8238,50.1651,50.4508,1212900.0],["2023-03-31",50.5614,51.9436,50.46,51.8883,799800.0],["2023-04-03",49.7597,50.0914,48.571,49.5662,1990900.0],["2023-04-04",50.2204,50.8378,49.5293,50.0177,1339800.0],["2023-04-05",49.7228,51.1511,49.2713,51.1419,746800.0],["2023-04-06",51.0498,51.3539,50.0085,50.672,731700.0],["2023-04-10",50.7549,51.5105,50.414,50.9576,1225700.0],["2023-04-11",51.0866,52.1463,50.847,51.5842,1067100.0],["2023-04-12",51.6764,51.9528,50.9208,51.2064,1040300.0],["2023-04-13",51.704,52.8651,51.1788,51.7501,601600.0],["2023-04-14",51.6579,52.3491,51.1972,52.3122,694000.0],["2023-04-17",52.3398,54.92,52.3398,54.92,1139700.0],["2023-04-18",55.1043,57.0394,54.8278,56.6984,1116900.0],["2023-04-19",55.8691,56.21,54.4961,55.2793,875100.0],["2023-04-20",55.1319,55.3807,53.5009,53.7865,929200.0],["2023-04-21",53.7036,53.7036,51.6211,51.6672,1095100.0],["2023-04-24",51.6948,53.6668,51.4368,53.1692,1202400.0],["2023-04-25",53.5377,53.5562,50.9392,51.446,868800.0],["2023-04-26",51.446,51.446,48.0458,48.184,1497800.0],["2023-04-27",48.0365,48.6724,47.2809,48.2208,940200.0],["2023-04-28",47.7601,48.571,47.5297,48.1471,764800.0],["2023-05-01",47.5942,47.7509,46.212,47.3546,1525800.0],["2023-05-02",47.4376,47.843,42.8486,44.7284,3111600.0],["2023-05-03",44.9772,45.3735,43.466,43.853,1798100.0],["2023-05-04",43.7885,43.936,42.1483,42.95,2499300.0],["2023-05-05",44.1111,44.4428,42.8578,43.3002,1697700.0],["2023-05-08",43.2909,43.5766,41.9548,42.6551,1661400.0],["2023-05-09",42.3418,43.1066,41.7981,42.6459,1592000.0],["2023-05-10",43.1527,44.3691,42.5077,44.0005,1581800.0],["2023-05-11",43.3923,45.6868,43.3923,45.2076,1434700.0],["2023-05-12",45.6038,45.8526,44.1756,44.4981,1902300.0],["2023-05-15",44.8298,45.0049,44.0373,44.1018,1089100.0],["2023-05-16",43.8807,44.7008,43.3739,43.4199,864800.0],["2023-05-17",44.0558,44.3138,43.2633,44.1755,1067700.0],["2023-05-18",44.2493,44.4612,43.5213,44.4428,911900.0],["2023-05-19",44.7008,46.5345,44.6455,46.083,1008200.0],["2023-05-22",46.1752,47.2901,44.9957,45.0786,1002100.0],["2023-05-23",45.0878,45.2721,43.7425,44.6731,1001900.0],["2023-05-24",44.3875,44.3967,42.9961,43.6964,951600.0],["2023-05-25",43.7701,43.8254,42.7841,43.466,958400.0],["2023-05-26",43.678,44.6547,43.6503,44.5902,563200.0],["2023-05-30",44.2124,44.4244,42.821,43.4015,1117700.0],["2023-05-31",42.4616,42.9408,41.835,42.176,1573000.0],["2023-06-01",43.1619,44.4612,43.0053,43.3554,1021200.0],["2023-06-02",44.1755,45.1431,43.9728,44.7192,691700.0],["2023-06-05",44.3875,44.5626,42.5538,42.7657,1084300.0],["2023-06-06",42.0193,42.351,41.3374,42.3234,1082500.0],["2023-06-07",42.3879,43.0514,42.0746,42.692,640100.0],["2023-06-08",42.821,43.079,40.849,41.3466,1463100.0],["2023-06-09",41.7613,42.0377,40.6279,41.319,1426400.0],["2023-06-12",41.0873,41.7267,40.7167,40.8742,1136500.0],["2023-06-13",41.6248,42.0325,40.5499,41.0503,738500.0],["2023-06-14",41.319,42.0325,41.0503,41.4024,836500.0],["2023-06-15",41.4209,42.3105,40.9576,42.153,798900.0],["2023-06-16",42.5699,42.8479,41.7823,42.7182,1266600.0],["2023-06-20",42.19,42.3476,40.6889,41.3375,898400.0],["2023-06-21",41.3746,42.19,41.2726,41.495,929100.0],["2023-06-22",41.0688,41.9584,40.7908,41.8379,596000.0],["2023-06-23",41.0595,41.5228,40.6889,40.8279,1410600.0],["2023-06-26",40.5406,40.7445,39.5862,39.5862,773100.0],["2023-06-27",39.6603,40.0587,39.1692,39.9198,1045000.0],["2023-06-28",39.9198,40.2348,39.2526,40.0217,917700.0],["2023-06-29",40.207,41.5043,39.9568,40.8557,856500.0],["2023-06-30",42.1066,44.0618,41.7638,43.7653,1308600.0],["2023-07-03",43.8024,44.1916,41.9584,42.4402,904000.0],["2023-07-05",41.8194,43.756,41.4858,42.7738,990000.0],["2023-07-06",42.6255,42.6255,40.6055,40.8557,883900.0],["2023-07-07",41.1522,42.607,41.0317,42.2734,1171800.0],["2023-07-10",41.8657,42.2549,40.8649,41.1985,673700.0],["2023-07-11",41.6062,41.8008,41.041,41.5506,1084300.0],["2023-07-12",41.7452,41.8935,41.18,41.319,656700.0],["2023-07-13",41.597,41.597,41.0503,41.2263,955800.0],["2023-07-14",40.8371,40.9947,38.5947,39.0394,2032400.0],["2023-07-17",39.3638,40.0495,39.1136,39.5954,1114000.0],["2023-07-18",39.234,39.79,38.9746,39.2062,884700.0],["2023-07-19",39.197,39.6325,38.9746,39.1784,877600.0],["2023-07-20",39.614,39.753,38.9468,39.2526,629900.0],["2023-07-21",38.0665,38.4649,37.3808,38.0016,1802300.0],["2023-07-24",38.4557,39.8086,38.3908,39.614,975100.0],["2023-07-25",39.4842,40.4016,39.373,39.3916,696300.0],["2023-07-26",39.0116,40.5035,39.0024,39.9012,644800.0],["2023-07-27",39.9198,40.8093,39.7715,40.0495,1502900.0],["2023-07-28",40.0958,42.6163,40.0402,42.5514,1625700.0],["2023-07-31",43.3205,43.9506,42.9406,43.5893,1693500.0],["2023-08-01",43.5151,44.2101,42.5792,43.9321,1628700.0],["2023-08-02",43.0889,46.573,42.9684,45.4425,2593000.0],["2023-08-03",45.5908,46.6286,44.59,46.2394,1754100.0],["2023-08-04",46.6286,46.8418,45.5537,45.9985,1256400.0],["2023-08-07",45.9985,46.4804,45.4703,46.2765,1304500.0],["2023-08-08",45.4981,45.6649,44.5437,45.2572,1079300.0],["2023-08-09",45.5352,47.1568,45.5352,46.4062,964300.0],["2023-08-10",46.7676,47.1012,46.1375,46.2858,786700.0],["2023-08-11",46.1005,47.0549,45.8688,46.8788,960200.0],["2023-08-14",46.6274,46.7485,45.482,46.5808,922000.0],["2023-08-15",46.1431,47.3072,46.078,47.0651,1204300.0],["2023-08-16",47.5028,48.5923,47.4935,47.6518,1692900.0],["2023-08-17",48.3316,49.0114,47.4655,48.0895,1189700.0],["2023-08-18",47.2606,49.0207,47.0837,48.7506,1003500.0],["2023-08-21",49.1045,49.5236,48.2012,48.3223,828000.0],["2023-08-22",48.3968,48.9276,48.1546,48.164,715600.0],["2023-08-23",47.7356,47.8566,46.6553,47.6797,964000.0],["2023-08-24",47.689,48.2105,47.2979,47.3258,488500.0],["2023-08-25",47.391,47.6797,46.3946,46.8136,928200.0],["2023-08-28",47.0371,48.0336,46.9906,47.3724,899900.0],["2023-08-29",47.717,48.3874,47.3538,48.1919,870800.0],["2023-08-30",47.8939,48.8251,47.7542,48.4992,764000.0],["2023-08-31",48.4247,48.4247,46.9347,47.0371,783100.0],["2023-09-01",47.689,47.9591,46.6181,46.8136,949400.0],["2023-09-05",45.9103,45.9103,44.5973,45.0908,1432500.0],["2023-09-06",45.5378,45.8638,44.6066,45.1467,1026300.0],["2023-09-07",44.9884,45.6217,44.6718,45.4168,638100.0],["2023-09-08",45.3702,48.1453,45.3702,47.9405,1238100.0],["2023-09-11",48.1453,48.3036,46.5808,47.1955,890300.0],["2023-09-12",47.6611,48.0429,46.9906,47.8101,777000.0],["2023-09-13",47.9777,48.7041,47.1675,47.5028,906000.0],["2023-09-14",48.2757,50.1848,48.2571,49.2442,1472200.0],["2023-09-15",49.1418,49.5981,48.7972,48.8438,1574600.0],["2023-09-18",49.1231,50.5759,49.0952,50.1475,872500.0],["2023-09-19",50.6224,50.8832,48.3036,48.3223,1075400.0],["2023-09-20",48.4992,48.9928,47.54,47.5586,1183000.0],["2023-09-21",48.2571,49.6074,47.8101,48.7786,1371600.0],["2023-09-22",49.0766,49.8681,48.6109,48.8531,1355400.0],["2023-09-25",48.7972,49.9612,48.2664,49.5515,1310200.0],["2023-09-26",49.0952,51.3954,49.0952,50.5945,1383600.0],["2023-09-27",50.9856,51.3767,50.3896,50.7901,982500.0],["2023-09-28",49.8774,50.9763,49.3001,50.5945,1016800.0],["2023-09-29",51.2184,51.2184,49.9613,50.3989,1456900.0],["2023-10-02",50.5107,50.5479,47.3538,47.8939,1147200.0],["2023-10-03",47.5028,48.2105,46.5157,47.6983,838700.0],["2023-10-04",46.7764,47.1489,44.588,45.4913,1933800.0],["2023-10-05",46.0873,47.9777,45.7334,47.7263,1050800.0],["2023-10-06",46.7205,48.285,46.525,47.838,790600.0],["2023-10-09",48.7599,50.2965,48.6109,49.9613,1257600.0],["2023-10-10",49.9333,50.0544,49.0021,49.0766,1076000.0],["2023-10-11",48.4899,49.8216,48.434,49.6539,813700.0],["2023-10-12",50.4548,50.9577,50.0823,50.5014,942600.0],["2023-10-13",51.2184,52.8854,51.1253,52.1497,1663900.0],["2023-10-16",52.4477,52.8854,51.535,52.2335,722300.0],["2023-10-17",52.2707,53.5931,52.2707,52.7084,765600.0],["2023-10-18",52.7084,53.1182,52.159,52.3173,666500.0],["2023-10-19",51.9541,52.5129,51.563,52.1776,633400.0],["2023-10-20",52.1776,52.1776,50.9763,51.1253,785700.0],["2023-10-23",51.0042,51.8331,50.6131,51.2743,721700.0],["2023-10-24",52.5874,53.3417,52.2428,52.6339,1209200.0],["2023-10-25",52.5967,53.2672,51.5537,51.861,768100.0],["2023-10-26",51.5816,51.8144,50.6597,51.0787,919800.0],["2023-10-27",52.2521,53.7607,51.8796,53.7514,1358400.0],["2023-10-30",53.7794,54.1984,51.5816,52.4197,1040300.0],["2023-10-31",52.4384,53.4162,51.4047,52.2894,822800.0],["2023-11-01",52.5129,54.3567,52.01,53.9097,1035600.0],["2023-11-02",53.7887,54.7106,53.4907,54.4498,789600.0],["2023-11-03",54.1984,54.8503,53.2579,54.5243,1086100.0],["2023-11-06",54.7013,54.9434,53.2951,53.4255,660000.0],["2023-11-07",52.7643,52.9505,50.7714,51.7306,1286900.0],["2023-11-08",51.4512,51.6841,50.669,50.8366,1169900.0],["2023-11-09",52.6153,54.068,52.2335,53.4255,1617500.0],["2023-11-10",54.394,55.1576,54.096,54.5523,1048700.0],["2023-11-13",54.7385,55.2414,53.6955,54.1518,1061400.0],["2023-11-14",54.2357,54.7013,52.5315,54.4126,1376100.0],["2023-11-15",54.2077,54.4778,52.8388,52.9226,1060500.0],["2023-11-16",52.457,52.727,51.1253,51.5816,1073800.0],["2023-11-17",52.0565,52.8388,51.9541,52.3266,898300.0],["2023-11-20",52.6525,53.0809,52.2987,52.4197,755500.0],["2023-11-21",51.9821,52.2521,51.0136,51.4233,784200.0],["2023-11-22",50.8273,52.8015,50.6504,52.7922,727600.0],["2023-11-24",52.9878,53.6117,52.9133,52.9412,349500.0],["2023-11-27",52.9226,52.9971,51.9262,51.9727,637700.0],["2023-11-28",51.9634,52.4756,50.9204,51.0415,700100.0],["2023-11-29",51.1633,51.3227,50.2167,50.676,794000.0],["2023-11-30",50.601,51.6976,49.7294,51.4445,892200.0],["2023-12-01",51.4632,53.0378,51.3601,52.213,805200.0],["2023-12-04",52.4848,53.0472,51.3883,51.7819,830300.0],["2023-12-05",51.6788,52.0724,51.1914,51.482,536900.0],["2023-12-06",51.3414,52.5036,50.676,50.7416,973500.0],["2023-12-07",51.2945,51.2945,49.87,50.1043,754800.0],["2023-12-08",50.6104,51.1727,49.9824,50.601,469600.0],["2023-12-11",50.2636,50.5354,49.7294,50.526,508600.0],["2023-12-12",49.9824,50.526,49.5794,49.8887,489000.0],["2023-12-13",49.8606,52.4661,49.3732,52.4005,1338200.0],["2023-12-14",52.8972,53.1503,51.735,52.4567,809800.0],["2023-12-15",53.0284,55.5402,52.363,55.0247,2064200.0],["2023-12-18",56.6836,57.9582,55.812,56.4587,2118800.0],["2023-12-19",56.7961,58.5487,56.2525,58.4269,1529200.0],["2023-12-20",58.1082,59.0079,57.6302,57.7427,1233700.0],["2023-12-21",58.3331,59.9733,58.3144,59.9545,1354400.0],["2023-12-22",59.9827,60.8543,59.9639,60.5169,1032800.0],["2023-12-26",59.514,59.5515,57.4521,58.3331,1370300.0],["2023-12-27",58.1082,59.0923,57.6302,57.6865,873100.0],["2023-12-28",57.7052,58.3987,56.9648,56.9929,660900.0],["2023-12-29",56.9367,57.2553,56.2806,56.9835,928300.0],["2024-01-02",59.0454,59.1673,57.8552,58.5956,969700.0],["2024-01-03",58.5956,60.8074,58.2113,60.7887,1142300.0],["2024-01-04",61.3885,62.7287,60.1889,60.2826,1694100.0],["2024-01-05",60.6762,61.7259,59.7484,60.6106,1365200.0],["2024-01-08",59.0454,59.3735,57.977,59.2048,1456900.0],["2024-01-09",59.5047,59.5047,57.7052,58.9142,899200.0],["2024-01-10",59.4016,59.4016,57.3772,58.6893,876700.0],["2024-01-11",58.2675,59.7484,57.424,59.7109,961000.0],["2024-01-12",62.3257,62.5132,60.0951,60.6387,2229900.0],["2024-01-16",61.426,61.8196,58.8955,58.9705,1516500.0],["2024-01-17",58.6237,61.2948,58.5768,60.2732,1797900.0],["2024-01-18",61.0136,61.9133,60.5825,61.501,3059000.0],["2024-01-19",62.0446,62.1383,60.5075,61.023,2151600.0],["2024-01-22",61.5478,63.1692,61.1729,61.1823,1735500.0],["2024-01-23",61.0042,62.3257,60.7699,62.0821,1313700.0],["2024-01-24",63.2817,65.6998,63.2817,64.8094,1985700.0],["2024-01-25",65.3624,65.8591,64.2845,64.4345,1439600.0],["2024-01-26",64.6219,67.1618,64.4064,67.1525,1784000.0],["2024-01-29",67.6679,68.1834,65.1936,66.309,1584300.0],["2024-01-30",65.606,67.4149,65.606,67.115,1162500.0],["2024-01-31",66.7682,66.9838,65.5311,66.2621,1139900.0],["2024-02-01",67.2368,68.3146,60.3575,63.7691,4107300.0],["2024-02-02",63.7035,64.1158,62.6069,62.635,1611200.0],["2024-02-05",62.3257,62.8037,61.4635,62.2601,887000.0],["2024-02-06",62.0071,63.4785,60.7512,61.2948,1097800.0],["2024-02-07",61.1073,63.4317,60.1514,62.4288,1584300.0],["2024-02-08",61.7821,62.7569,61.4822,61.9227,1187300.0],["2024-02-09",62.1664,62.4944,61.5103,61.679,1166400.0],["2024-02-12",62.3726,64.3127,62.1383,63.7972,1721200.0],["2024-02-13",63.2723,63.7035,62.382,63.2067,1300100.0],["2024-02-14",63.2348,64.5657,60.9199,62.1008,2070900.0],["2024-02-15",61.8009,66.1215,61.3885,65.9622,2431700.0],["2024-02-16",67.1525,67.293,64.7625,65.1562,1381700.0],["2024-02-20",64.3595,64.3783,61.7821,61.979,1932900.0],["2024-02-21",61.7259,63.2067,61.5759,62.4195,1197100.0],["2024-02-22",61.7072,62.963,60.4513,62.7287,1103100.0],["2024-02-23",62.5132,62.9912,61.0417,62.2507,663000.0],["2024-02-26",62.6163,64.4158,62.0539,63.7597,773700.0],["2024-02-27",63.5066,63.6004,62.56,63.0193,609400.0],["2024-02-28",62.9068,63.8066,62.2508,62.6069,876100.0],["2024-02-29",62.7943,63.8066,62.3726,62.9162,999400.0],["2024-03-01",63.2442,63.919,62.8318,62.8881,765400.0],["2024-03-04",63.1224,63.1318,60.6012,60.6387,817600.0],["2024-03-05",61.0792,63.0099,60.8355,62.6538,970800.0],["2024-03-06",62.7006,64.1908,62.5975,63.9846,952800.0],["2024-03-07",64.1637,65.5119,64.1637,65.2856,863200.0],["2024-03-08",65.1819,65.4648,63.8998,64.4089,584700.0],["2024-03-11",64.0412,64.4466,63.4284,64.3617,534300.0],["2024-03-12",64.4372,65.9456,64.3712,65.0688,925900.0],["2024-03-13",65.8701,67.7179,65.7287,67.2466,1226000.0],["2024-03-14",67.1051,69.0755,66.5772,67.7839,1538800.0],["2024-03-15",67.454,68.5758,66.2378,67.2748,1307800.0],["2024-03-18",67.4634,67.9725,66.4829,67.6331,873500.0],["2024-03-19",67.963,69.3583,67.7651,68.3967,1372400.0],["2024-03-20",67.8876,68.1422,66.728,68.0856,867600.0],["2024-03-21",68.5947,69.4526,67.9913,68.8681,567800.0],["2024-03-22",68.6041,68.755,67.9253,68.3496,407500.0],["2024-03-25",68.5193,69.2263,67.7274,67.8593,435300.0],["2024-03-26",67.6237,67.8122,66.3604,66.3886,662200.0],["2024-03-27",66.1529,66.8977,65.9455,66.5018,839400.0],["2024-03-28",66.6055,67.5011,66.2755,67.4539,959700.0],["2024-04-01",67.454,69.3772,67.454,68.5853,748300.0],["2024-04-02",68.6324,68.6513,67.4823,68.4439,627100.0],["2024-04-03",67.9819,69.8014,67.9819,69.0472,717200.0],["2024-04-04",69.0849,69.2263,67.8688,67.9442,624000.0],["2024-04-05",68.1327,68.6418,67.5388,67.6614,478800.0],["2024-04-08",67.3503,67.3785,65.8701,66.7657,929000.0],["2024-04-09",67.3974,67.3974,64.6728,65.0217,966600.0],["2024-04-10",65.0688,66.2189,64.6351,66.1247,970300.0],["2024-04-11",66.9543,67.8311,66.794,67.5388,690500.0],["2024-04-12",68.1987,68.3401,66.5018,66.9072,619700.0],["2024-04-15",66.8412,67.8028,66.0304,66.5301,730600.0],["2024-04-16",65.955,67.4068,65.427,66.8883,569900.0],["2024-04-17",67.3785,68.4816,66.3698,66.728,590100.0],["2024-04-18",66.5112,66.6243,63.9186,64.5408,745900.0],["2024-04-19",64.8614,66.0493,64.7483,65.5496,724900.0],["2024-04-22",65.3988,66.2284,64.4183,65.8419,990500.0],["2024-04-23",65.9078,67.388,65.5967,66.596,423300.0],["2024-04-24",66.5301,67.0957,66.0115,66.7846,541400.0],["2024-04-25",66.5678,67.8971,66.0021,67.6991,510000.0],["2024-04-26",67.6708,68.9435,67.5294,68.6041,589000.0],["2024-04-29",68.5004,69.0661,67.897,68.1139,654800.0],["2024-04-30",68.4627,68.4627,66.2284,66.3321,640900.0],["2024-05-01",66.3886,66.8223,65.0594,65.3422,648500.0],["2024-05-02",65.7947,67.6802,65.7947,67.4068,492800.0],["2024-05-03",67.5294,68.359,66.8223,68.2553,486300.0],["2024-05-06",68.5193,69.4337,67.388,67.8782,824800.0],["2024-05-07",67.7933,69.0755,67.7933,68.5381,404800.0],["2024-05-08",68.6984,71.1684,68.5381,71.1118,967700.0],["2024-05-09",71.1778,73.2425,70.4519,72.3563,1329800.0],["2024-05-10",74.6,75.0243,73.365,73.365,1216900.0],["2024-05-13",74.93,75.5805,73.563,74.6943,698300.0],["2024-05-14",74.5152,75.062,73.4404,75.0148,636500.0],["2024-05-15",74.6472,75.3825,73.8364,75.1374,887600.0],["2024-05-16",75.2034,76.4384,74.666,76.4101,719500.0],["2024-05-17",76.2781,77.0795,74.9771,77.0135,990600.0],["2024-05-20",77.3057,78.3616,77.1549,77.664,645000.0],["2024-05-21",77.4754,78.5596,77.4471,78.2296,513800.0],["2024-05-22",77.6828,77.6828,76.1556,76.6741,579800.0],["2024-05-23",76.9098,77.7583,76.0801,76.2593,504400.0],["2024-05-24",76.9381,77.7017,76.5987,76.7307,441100.0],["2024-05-28",77.3057,77.3057,75.835,76.5327,649700.0],["2024-05-29",76.1178,76.363,75.5805,75.9576,507800.0],["2024-05-30",76.0424,77.8902,75.8916,77.4377,466300.0],["2024-05-31",77.4,77.6828,76.6646,77.3717,555300.0],["2024-06-03",77.6074,77.6074,75.5899,75.901,496000.0],["2024-06-04",75.703,75.835,74.6754,75.1845,746900.0],["2024-06-05",75.3165,76.6458,75.1374,76.363,602300.0],["2024-06-06",75.967,76.0141,74.9771,75.7785,485400.0],["2024-06-07",75.4297,76.3535,75.2694,75.769,740600.0],["2024-06-10",75.7125,76.5987,75.5899,76.4573,754300.0],["2024-06-11",73.0822,74.3172,72.7051,73.5724,1442200.0],["2024-06-12",74.1475,76.0141,73.0728,75.5239,660200.0],["2024-06-13",74.9394,75.1091,73.167,73.9684,686500.0],["2024-06-14",73.125,73.2672,71.2962,71.4194,969600.0],["2024-06-17",72.0069,74.3379,72.0069,74.3,996600.0],["2024-06-18",75.5319,76.7258,74.3379,76.5174,876800.0],["2024-06-20",76.7259,77.9293,76.1194,76.29,853500.0],["2024-06-21",76.3752,78.4031,76.3752,77.7966,915400.0],["2024-06-24",78.0051,78.7347,77.465,78.2325,683200.0],["2024-06-25",78.3273,79.038,77.9672,78.6684,478100.0],["2024-06-26",79.3507,79.7581,78.8295,79.0569,667200.0],["2024-06-27",79.6444,80.2319,78.223,79.1516,531400.0],["2024-06-28",79.5591,79.9192,76.3658,77.0291,1126200.0],["2024-07-01",77.0954,77.4271,74.698,75.2097,1211300.0],["2024-07-02",75.6266,77.1238,75.4182,76.4605,508700.0],["2024-07-03",77.4744,77.7398,76.9343,77.3039,226600.0],["2024-07-05",77.2281,77.2281,75.3992,75.7025,428200.0],["2024-07-08",74.8591,75.0676,73.4377,73.9968,760800.0],["2024-07-09",73.7694,74.4422,73.2861,74.2527,627500.0],["2024-07-10",74.2906,74.8686,74.0442,74.2242,410400.0],["2024-07-11",74.3853,74.5369,72.8597,74.1389,916700.0],["2024-07-12",74.1484,74.8591,71.6468,72.4049,1145300.0],["2024-07-15",73.2861,73.8926,72.5186,72.8976,699000.0],["2024-07-16",73.3619,73.6651,72.7176,73.5325,727900.0],["2024-07-17",73.4188,73.5135,71.5805,71.8174,970800.0],["2024-07-18",71.7226,71.8932,69.2684,70.6424,1482500.0],["2024-07-19",70.6424,71.5994,69.8748,71.4004,1245800.0],["2024-07-22",71.5426,74.1674,71.4952,73.523,1814200.0],["2024-07-23",72.6702,73.2103,71.7984,72.547,740400.0],["2024-07-24",72.5849,72.765,70.6329,71.0498,653700.0],["2024-07-25",71.0214,71.0972,69.5905,69.6095,613900.0],["2024-07-26",70.0738,70.0738,68.6145,68.8799,547000.0],["2024-07-29",71.0688,71.77,70.1401,70.576,998500.0],["2024-07-30",71.9216,73.6652,71.1825,72.8408,1267300.0],["2024-07-31",73.0208,73.7504,72.1206,72.6607,959000.0],["2024-08-01",73.3524,73.5988,70.8793,72.4807,890700.0],["2024-08-02",70.794,70.9456,69.7043,70.2539,1374200.0],["2024-08-05",66.3309,69.401,65.4591,68.0365,1478500.0],["2024-08-06",68.226,70.5097,66.7478,70.2918,910800.0],["2024-08-07",71.0688,71.7226,68.8135,69.7895,967500.0],["2024-08-08",70.0833,70.6518,69.3726,70.0738,957000.0],["2024-08-09",69.8748,70.8035,69.6474,70.377,756500.0],["2024-08-12",70.3581,71.4004,69.8559,70.7276,410700.0],["2024-08-13",70.5287,70.595,69.0883,69.42,765900.0],["2024-08-14",69.9696,70.5002,68.9651,69.6663,435900.0],["2024-08-15",70.9621,71.7053,70.238,71.0002,471700.0],["2024-08-16",71.0479,71.4004,69.8664,69.9712,528000.0],["2024-08-19",69.9712,70.9621,69.1137,69.3138,807800.0],["2024-08-20",68.8851,69.3138,67.5798,67.6084,807900.0],["2024-08-21",68.1419,68.4849,67.3511,67.4559,885400.0],["2024-08-22",67.6465,67.9037,67.0367,67.1225,893200.0],["2024-08-23",67.4655,68.18,66.8462,67.1796,1258200.0],["2024-08-26",67.6751,68.9232,67.5036,67.7513,583700.0],["2024-08-27",67.5989,68.1705,67.4083,68.0467,397900.0],["2024-08-28",67.5131,67.6274,66.5222,67.1129,498100.0],["2024-08-29",67.313,67.5703,66.4651,67.3035,311100.0],["2024-08-30",67.8275,68.6469,67.6465,68.161,519200.0],["2024-09-03",67.2177,67.5131,64.7596,64.7787,1053600.0],["2024-09-04",64.5786,65.7505,64.4928,65.2646,888800.0],["2024-09-05",65.4361,65.8553,64.7596,65.1026,739800.0],["2024-09-06",65.1693,65.8267,64.4452,64.5119,779100.0],["2024-09-09",64.1879,65.7409,63.9497,65.2931,725400.0],["2024-09-10",65.6743,65.6933,62.9398,63.2733,1048800.0],["2024-09-11",63.4638,63.9783,62.8445,63.8735,647800.0],["2024-09-12",64.5119,65.417,63.8449,64.4261,515200.0],["2024-09-13",64.7882,65.6361,64.55,64.8072,425200.0],["2024-09-16",65.1312,65.6361,64.731,65.4361,450100.0],["2024-09-17",65.7409,66.4269,65.4075,66.2745,396900.0],["2024-09-18",66.5984,66.9986,65.8362,66.1697,459700.0],["2024-09-19",67.2844,67.6465,66.1983,67.1415,432300.0],["2024-09-20",65.2836,65.5695,64.4738,65.0359,1185600.0],["2024-09-23",65.0168,66.5508,64.8739,66.4269,584700.0],["2024-09-24",67.3225,68.5326,66.2173,67.6465,1049000.0],["2024-09-25",66.7033,67.2654,66.084,66.2078,582600.0],["2024-09-26",66.9796,68.1515,66.9796,67.7322,699600.0],["2024-09-27",67.7227,68.5326,67.3511,68.2658,672900.0],["2024-09-30",68.4849,68.4944,67.0177,67.9323,565600.0],["2024-10-01",67.0558,68.4754,66.3602,67.8942,813200.0],["2024-10-02",68.847,69.9045,68.7136,69.7997,972000.0],["2024-10-03",69.7807,71.0288,69.4472,70.8001,683500.0],["2024-10-04",70.9717,71.1431,69.1042,69.4949,488200.0],["2024-10-07",69.6664,70.1427,69.3329,69.6854,419500.0],["2024-10-08",68.5993,69.4758,67.7418,69.3996,489900.0],["2024-10-09",68.2372,68.866,67.3892,67.5131,474100.0],["2024-10-10",67.999,68.0752,67.2654,67.637,427200.0],["2024-10-11",66.8176,67.6655,66.6937,67.5417,588000.0],["2024-10-14",67.2463,67.2463,65.9601,66.265,817200.0],["2024-10-15",64.8835,65.2169,63.5019,63.5496,1474500.0],["2024-10-16",63.7687,64.3976,63.6163,63.6925,782000.0],["2024-10-17",64.3118,64.3118,62.7493,63.1113,774400.0],["2024-10-18",64.2165,64.3023,63.0446,63.8545,530600.0],["2024-10-21",64.3118,64.3118,63.1208,63.4162,723300.0],["2024-10-22",62.7493,63.0446,61.6917,61.7012,672300.0],["2024-10-23",59.224,59.6814,58.2998,58.6714,1724200.0],["2024-10-24",58.7381,58.9096,57.9664,58.4332,745300.0],["2024-10-25",58.5952,59.9291,58.5952,59.0906,610400.0],["2024-10-28",58.1379,58.6238,57.7377,58.0712,885600.0],["2024-10-29",56.8993,57.4614,52.7071,56.5182,2994000.0],["2024-10-30",56.0037,56.3657,54.4507,55.3272,1374300.0],["2024-10-31",55.5559,56.6325,55.413,55.5178,847800.0],["2024-11-01",55.4987,56.299,54.908,55.6321,791100.0],["2024-11-04",55.3939,56.118,55.0033,55.1843,864500.0],["2024-11-05",55.413,55.8512,54.3554,54.7746,743300.0],["2024-11-06",54.7079,54.7651,52.4784,53.8409,1497000.0],["2024-11-07",54.4697,55.1462,52.688,52.8309,1143000.0],["2024-11-08",52.7071,53.2406,51.0207,52.0878,1063600.0],["2024-11-11",52.0402,52.3355,51.4304,51.9925,634900.0],["2024-11-12",51.5447,51.7067,50.3156,50.611,804900.0],["2024-11-13",50.4776,52.507,50.2108,51.6019,1388500.0],["2024-11-14",51.6972,52.7738,51.1922,52.3736,1204900.0],["2024-11-15",52.4022,52.7833,50.9159,51.1922,777500.0],["2024-11-18",51.5828,52.2117,51.0207,52.2021,875000.0],["2024-11-19",52.3641,53.193,52.1926,53.0691,838700.0],["2024-11-20",53.3836,53.879,51.8115,52.0878,1396500.0],["2024-11-21",51.6114,51.6114,49.6106,50.4109,862500.0],["2024-11-22",50.0653,50.8621,49.9885,50.6317,745200.0],["2024-11-25",50.4205,50.5261,49.3837,49.6909,947500.0],["2024-11-26",49.5277,50.5549,48.8941,49.1629,804500.0],["2024-11-27",48.4333,49.8253,48.1261,48.6637,672000.0],["2024-11-29",48.2893,48.9133,47.9821,48.6349,438300.0],["2024-12-02",48.1645,48.7597,47.1948,48.1837,1102500.0],["2024-12-03",48.7597,50.1325,47.9149,49.7005,1226500.0],["2024-12-04",49.9213,50.2093,48.1261,48.1645,1304800.0],["2024-12-05",48.3565,48.6445,47.4156,47.5692,525700.0],["2024-12-06",47.4348,47.5308,46.206,46.8492,636000.0],["2024-12-09",47.5212,47.7901,46.7052,46.9164,511800.0],["2024-12-10",46.878,47.4828,46.0428,47.0028,575200.0],["2024-12-11",47.214,47.2812,45.8892,45.9852,709300.0],["2024-12-12",45.6012,45.6204,44.7948,45.342,818700.0],["2024-12-13",45.4284,46.5996,45.0924,46.3788,655200.0],["2024-12-16",45.4956,46.1388,45.0924,45.582,1124300.0],["2024-12-17",45.1212,45.4572,44.1036,45.2652,990700.0],["2024-12-18",46.5612,46.8108,45.6396,46.2444,884400.0],["2024-12-19",46.4076,46.4076,44.8524,45.3516,812000.0],["2024-12-20",44.8524,46.2348,44.7756,45.5916,1167900.0],["2024-12-23",45.726,47.3676,45.5052,47.1948,1738100.0],["2024-12-24",47.6364,48.5773,46.8204,47.7805,1183700.0],["2024-12-26",47.7325,47.9821,46.8492,47.262,1150400.0],["2024-12-27",47.3004,47.8189,46.254,47.5308,1458900.0],["2024-12-30",47.6076,47.8189,46.3788,46.7532,514900.0],["2024-12-31",46.9836,48.3565,46.8012,47.7037,501800.0],["2025-01-02",48.9229,49.1437,47.6652,48.0301,755600.0],["2025-01-03",48.1357,48.1645,46.3596,46.9068,1107000.0],["2025-01-06",47.5212,48.0205,45.9276,46.2444,718000.0],["2025-01-07",47.262,51.0541,47.2428,50.7469,1797100.0],["2025-01-08",49.8445,50.5453,49.1437,50.2957,967500.0],["2025-01-10",53.3486,53.627,51.7358,52.6574,1458200.0],["2025-01-13",53.3198,54.4718,52.2158,54.3566,1827000.0],["2025-01-14",53.4062,54.251,52.6286,54.0974,1147300.0],["2025-01-15",54.0398,54.3182,52.9358,54.2222,760800.0],["2025-01-16",53.5214,53.771,51.899,52.2446,904700.0],["2025-01-17",50.7181,51.755,49.8349,50.7085,1243600.0],["2025-01-21",50.1421,50.2477,45.8892,45.9276,2145000.0],["2025-01-22",46.014,46.9644,45.1212,45.8508,1380700.0],["2025-01-23",46.0236,46.5996,45.2364,45.8124,746200.0],["2025-01-24",45.87,45.966,43.6139,44.6124,974600.0],["2025-01-27",45.2268,46.1004,44.6988,44.8236,772400.0],["2025-01-28",45.1116,45.7548,44.0652,44.5164,673500.0],["2025-01-29",44.766,46.1388,44.766,45.87,754100.0],["2025-01-30",46.2924,46.398,45.3804,46.014,839900.0],["2025-01-31",45.6396,47.0124,45.15,45.7164,1672900.0],["2025-02-03",45.5148,46.3884,44.9772,46.0332,757800.0],["2025-02-04",45.6108,49.1245,45.0732,48.1069,1103100.0],["2025-02-05",47.3676,48.3565,46.9836,47.6364,668100.0],["2025-02-06",47.8189,48.0013,46.3884,46.6956,629800.0],["2025-02-07",46.7052,47.214,45.15,45.2076,840900.0],["2025-02-10",45.774,46.5324,44.5548,46.1676,1079700.0],["2025-02-11",46.3596,46.7532,45.8508,46.254,613300.0],["2025-02-12",46.3884,47.2812,45.5724,45.9468,865200.0],["2025-02-13",45.7164,46.8108,42.2411,42.8747,1854900.0],["2025-02-14",43.8636,44.6412,41.5883,42.3659,1147000.0],["2025-02-18",42.3659,42.9419,41.5787,42.0299,1077900.0],["2025-02-19",41.7899,42.6155,40.8491,41.1563,816900.0],["2025-02-20",40.4363,41.0507,40.1003,40.7243,747700.0],["2025-02-21",41.0027,41.2811,39.4282,39.5818,751300.0],["2025-02-24",39.5434,40.4459,39.1018,40.2731,1047200.0],["2025-02-25",40.3691,40.6955,39.3706,39.5146,634500.0],["2025-02-26",39.6106,40.0042,38.8618,39.1306,833500.0],["2025-02-27",38.929,39.5338,37.009,37.8538,1509600.0],["2025-02-28",38.161,39.4858,37.9882,38.257,1329300.0],["2025-03-03",38.8234,39.553,37.3738,37.777,1396400.0],["2025-03-04",37.2394,38.5546,36.5098,37.7866,1173300.0],["2025-03-05",38.0938,38.5834,37.1434,37.6906,1161400.0],["2025-03-06",38.2762,38.7946,37.8058,38.4202,932800.0],["2025-03-07",38.7014,39.3996,38.3232,38.459,759300.0],["2025-03-10",38.0129,38.1875,37.1305,37.2856,869700.0],["2025-03-11",37.5475,37.6638,36.0153,36.9171,825600.0],["2025-03-12",36.8493,37.0432,36.3256,36.8881,1466100.0],["2025-03-13",37.082,38.1487,37.082,37.5863,701100.0],["2025-03-14",37.5281,38.5269,37.5281,38.3717,896000.0],["2025-03-17",39.1572,39.9718,38.7693,39.0796,752400.0],["2025-03-18",39.7196,40.1948,39.1184,39.5451,1076800.0],["2025-03-19",39.9912,40.8154,39.739,40.2821,981000.0],["2025-03-20",39.7487,40.99,39.5257,40.9027,753200.0],["2025-03-21",40.5924,40.67,38.4202,38.4493,2354200.0],["2025-03-24",37.916,39.0602,37.8578,38.7693,936300.0],["2025-03-25",39.1863,39.5548,37.7705,37.9354,1000000.0],["2025-03-26",37.8966,38.5463,37.722,38.0905,808700.0],["2025-03-27",37.6832,37.6832,36.7135,36.8977,817500.0],["2025-03-28",36.7523,37.2856,36.1317,37.1208,1265900.0],["2025-03-31",36.539,37.0432,36.025,36.442,1010300.0],["2025-04-01",36.5487,37.4214,36.1511,36.9462,877100.0],["2025-04-02",36.7717,36.8687,35.9474,36.2965,753600.0],["2025-04-03",35.0262,35.3753,33.2419,33.3486,1276400.0],["2025-04-04",31.1376,31.6516,29.7024,30.8952,2432500.0],["2025-04-07",31.1085,34.8032,30.6625,34.2892,2344300.0],["2025-04-08",34.8032,35.0068,31.7098,32.2916,1535600.0],["2025-04-09",32.3013,34.3377,31.4285,33.3583,1387200.0],["2025-04-10",32.7861,32.8831,31.6128,32.2819,933900.0],["2025-04-11",33.048,34.7547,32.7474,34.6092,910400.0],["2025-04-14",34.7644,34.7644,33.2613,33.2904,813500.0],["2025-04-15",33.2807,33.4843,32.534,32.5728,805500.0],["2025-04-16",32.6698,33.3389,32.2043,33.0965,605700.0],["2025-04-17",33.3001,34.2795,33.0189,34.2601,483100.0],["2025-04-21",33.9401,34.1728,33.0383,33.1159,609700.0],["2025-04-22",33.7268,33.7365,32.6116,33.4068,787300.0],["2025-04-23",34.105,34.2601,33.5716,34.1437,769200.0],["2025-04-24",34.6189,35.0165,33.785,34.9001,1071400.0],["2025-04-25",34.745,36.6165,34.4735,36.1802,934000.0],["2025-04-28",35.482,36.1414,34.9777,35.4723,1076200.0],["2025-04-29",35.482,36.7911,35.3947,36.6553,716400.0],["2025-04-30",36.1317,36.9753,35.6565,36.5487,1200100.0],["2025-05-01",38.3717,38.3717,36.0444,37.1887,1047500.0],["2025-05-02",37.5959,38.9245,37.1014,38.556,1019800.0],["2025-05-05",39.7196,40.2433,38.7305,39.4578,1180500.0],["2025-05-06",39.7584,40.893,38.779,39.4481,1344400.0],["2025-05-07",39.0699,39.5742,38.5075,38.8954,964900.0],["2025-05-08",38.8857,39.9524,38.4299,39.4481,819900.0],["2025-05-09",39.836,40.2336,39.3414,39.8748,626900.0],["2025-05-12",41.31,41.8433,40.4566,40.8348,934100.0],["2025-05-13",40.7087,41.1354,39.7778,40.9609,775300.0],["2025-05-14",40.9512,41.1451,40.3887,40.6118,761100.0],["2025-05-15",39.7293,40.5633,39.4481,40.4275,891000.0],["2025-05-16",40.7378,41.116,40.0105,40.796,536900.0],["2025-05-19",40.4566,40.9124,40.1269,40.2918,386800.0],["2025-05-20",40.2724,40.6506,39.9912,40.3499,384000.0],["2025-05-21",39.9621,40.253,39.5936,39.6808,397900.0],["2025-05-22",39.4578,39.6517,38.2554,38.2651,736100.0],["2025-05-23",38.0517,38.8663,37.7123,38.8372,402600.0],["2025-05-27",39.3802,39.836,39.0117,39.739,674500.0],["2025-05-28",39.4772,39.6614,38.2069,38.2844,991900.0],["2025-05-29",38.4008,38.8954,38.1099,38.8954,393600.0],["2025-05-30",39.2186,39.248,38.6505,38.9248,588600.0],["2025-06-02",39.1206,39.2676,38.4252,38.817,609900.0],["2025-06-03",38.386,39.4929,37.1813,39.2578,454600.0],["2025-06-04",39.2774,40.0218,38.9933,39.3361,553400.0],["2025-06-05",39.3165,39.4831,37.8767,38.7093,517900.0],["2025-06-06",39.1402,39.3949,38.1608,38.866,523400.0],["2025-06-09",38.8856,39.679,38.1999,38.8562,594100.0],["2025-06-10",39.3166,39.4439,38.6015,38.8856,392400.0],["2025-06-11",39.15,40.6878,38.9248,40.3842,958400.0],["2025-06-12",40.2373,41.5008,39.8259,40.9817,739000.0],["2025-06-13",42.3823,42.588,40.4723,42.5097,1353600.0],["2025-06-16",42.1179,42.6272,40.3156,40.5899,1361000.0],["2025-06-17",42.0003,43.9201,41.7848,43.3226,1628700.0],["2025-06-18",43.6361,44.0768,42.5782,43.3912,1392600.0],["2025-06-20",43.1267,43.45,41.7065,42.0297,1717100.0],["2025-06-23",42.4411,43.3128,40.9621,41.442,1496700.0],["2025-06-24",40.0512,40.5115,39.5516,39.6202,1204400.0],["2025-06-25",39.581,40.5899,39.3068,40.0903,2326000.0],["2025-06-26",40.2079,40.4723,39.7377,40.0805,904000.0],["2025-06-27",39.8944,40.2568,39.1892,39.5712,1872700.0],["2025-06-30",39.1892,39.3753,38.0334,38.3273,2763200.0],["2025-07-01",38.4938,39.4439,38.2293,39.0815,2198300.0],["2025-07-02",39.4831,40.9915,39.1011,40.9915,1394400.0],["2025-07-03",41.1972,41.6575,40.6584,41.5792,465700.0],["2025-07-07",41.3539,43.1072,41.3441,42.304,1058000.0],["2025-07-08",42.3627,42.8427,41.8534,42.0003,966200.0],["2025-07-09",41.9514,42.0689,40.6486,40.8641,604000.0],["2025-07-10",40.8739,45.5167,40.8739,44.6156,2815200.0],["2025-07-11",44.5666,45.8105,43.6067,44.4784,1962800.0],["2025-07-14",44.3707,45.5461,43.5087,44.6547,1864100.0],["2025-07-15",44.116,44.2336,42.7447,43.3814,1100400.0],["2025-07-16",42.9211,43.9593,41.8926,41.9416,1077000.0],["2025-07-17",42.0395,44.6352,41.3343,42.8427,1722800.0],["2025-07-18",42.9406,43.2051,42.1864,42.6566,1242000.0],["2025-07-21",42.5684,42.686,41.7065,41.9416,829200.0],["2025-07-22",42.1277,42.5391,41.6673,42.304,805600.0],["2025-07-23",42.8231,44.3609,42.5097,43.832,1427200.0],["2025-07-24",43.4989,44.0475,43.1659,43.7242,805000.0],["2025-07-25",43.3422,43.7242,42.5097,43.1855,617300.0],["2025-07-28",43.5871,43.9887,43.2933,43.9103,834600.0],["2025-07-29",43.8222,44.2727,43.3226,44.1748,848500.0],["2025-07-30",45.3306,46.9076,44.4197,44.7625,1485600.0],["2025-07-31",44.5862,45.2033,43.6067,44.2825,1575200.0],["2025-08-01",44.4588,46.2415,43.4598,46.0848,2243300.0],["2025-08-04",46.6235,47.5834,46.075,46.839,1109000.0],["2025-08-05",47.0251,48.4258,46.6235,47.9948,1196000.0],["2025-08-06",47.7793,48.3866,46.6333,46.6333,1025800.0],["2025-08-07",46.6137,47.0055,45.6342,46.0554,730900.0],["2025-08-08",46.5647,47.123,44.4882,44.7625,892300.0],["2025-08-11",44.498,45.0172,42.8819,43.1659,1101600.0],["2025-08-12",43.5283,44.8506,43.5283,43.9985,857400.0],["2025-08-13",44.0677,44.7693,44.0677,44.4827,1087200.0],["2025-08-14",44.5816,44.967,43.8601,44.3938,1044900.0],["2025-08-15",44.4136,44.8781,44.1072,44.4333,925900.0],["2025-08-18",44.5618,46.5878,44.374,46.2419,1176600.0],["2025-08-19",46.0937,46.4692,44.9571,45.0658,753400.0],["2025-08-20",45.5797,46.6669,45.4216,45.6983,650000.0],["2025-08-21",45.8565,47.8825,45.8565,47.7639,998100.0],["2025-08-22",47.8923,48.6533,47.5761,48.3964,1003800.0],["2025-08-25",48.3469,48.5446,47.5267,48.1196,509100.0],["2025-08-26",47.6848,48.5841,47.4476,48.4557,714500.0],["2025-08-27",48.3469,49.8096,48.2185,49.187,1045300.0],["2025-08-28",49.3649,49.8195,48.851,49.3056,627000.0],["2025-08-29",49.3155,49.8887,48.9795,49.8096,1296900.0],["2025-09-02",49.8195,50.4026,49.355,50.0073,1427700.0],["2025-09-03",50.4026,51.6478,50.3729,51.0548,830400.0],["2025-09-04",50.4816,51.3909,49.8195,50.8374,956000.0],["2025-09-05",51.0746,52.5175,50.8967,52.4286,866900.0],["2025-09-08",55.3341,58.7338,54.8597,58.0025,3005500.0],["2025-09-09",57.5479,57.5479,56.0753,56.4608,1346600.0],["2025-09-10",55.9172,56.53,55.601,56.5201,686300.0],["2025-09-11",56.3323,57.6269,55.7393,57.5973,883500.0],["2025-09-12",58.3089,58.892,57.7851,58.0025,915500.0],["2025-09-15",58.3089,61.0662,57.795,60.1372,1684100.0],["2025-09-16",60.0384,60.1174,59.2971,59.9395,759800.0],["2025-09-17",60.0977,61.501,59.3861,59.5442,1120700.0],["2025-09-18",59.475,59.6134,57.9333,58.9809,1645400.0],["2025-09-19",58.7141,58.7141,57.8543,58.1211,1270400.0],["2025-09-22",58.1705,58.5164,57.0933,57.1328,619200.0],["2025-09-23",57.5677,58.6449,57.4589,58.2199,681100.0],["2025-09-24",57.8543,58.0223,56.7968,57.3996,574500.0],["2025-09-25",57.5084,57.5084,56.273,57.0142,890800.0],["2025-09-26",56.777,57.1526,56.5102,57.1328,1045400.0],["2025-09-29",57.2218,57.2218,55.4132,56.4311,972500.0],["2025-09-30",55.9963,56.53,54.6819,55.3934,1538800.0],["2025-10-01",55.4428,56.441,54.9487,55.8678,1094200.0],["2025-10-02",55.8283,56.2038,55.008,55.6405,416900.0],["2025-10-03",56.016,56.866,55.6998,56.6288,551600.0],["2025-10-06",56.016,56.3619,55.4132,55.5812,574000.0],["2025-10-07",54.9981,55.008,51.3909,53.6936,1292900.0],["2025-10-08",53.8418,53.8517,52.7448,53.4663,882300.0],["2025-10-09",53.8616,56.0852,53.6244,54.8795,965800.0],["2025-10-10",54.247,55.433,53.4169,53.4762,743700.0],["2025-10-13",53.911,54.2865,52.5669,53.5157,800000.0],["2025-10-14",52.2111,53.0907,51.9443,52.7745,579600.0],["2025-10-15",53.5453,54.5929,53.3773,53.9308,626400.0],["2025-10-16",54.336,57.5677,54.1581,55.0772,834900.0],["2025-10-17",55.0179,57.3008,54.4743,56.7968,986200.0],["2025-10-20",57.3206,58.299,56.7474,57.2613,569400.0],["2025-10-21",57.0043,57.2415,55.8777,56.2137,464800.0],["2025-10-22",56.4212,57.8543,55.68,57.7554,331000.0],["2025-10-23",58.3089,60.4436,58.1507,59.6233,864900.0],["2025-10-24",59.0797,60.661,59.0797,59.6628,635300.0],["2025-10-27",59.7913,60.2756,58.8327,59.4849,382200.0],["2025-10-28",59.7715,60.8982,59.2873,60.7203,576700.0],["2025-10-29",61.2144,62.3114,61.0464,61.3034,688800.0],["2025-10-30",59.307,61.9655,57.9037,60.4238,786900.0],["2025-10-31",61.2737,61.2737,59.3861,60.9772,1732200.0],["2025-11-03",60.6511,60.9179,59.564,60.8982,528800.0],["2025-11-04",59.4553,60.2261,58.5757,60.0285,777100.0],["2025-11-05",60.2261,61.2836,59.7715,60.5819,500800.0],["2025-11-06",61.2737,62.5486,60.6709,62.4597,862300.0],["2025-11-07",62.4498,63.8334,61.9062,63.2206,739500.0],["2025-11-10",63.2898,64.7525,62.9044,63.7642,631700.0],["2025-11-11",64.1101,64.1101,60.5622,61.8667,694300.0],["2025-11-12",61.8766,62.3213,61.3429,62.2818,551100.0],["2025-11-13",62.4201,62.4695,60.7203,61.0365,947900.0],["2025-11-14",59.9988,61.4615,57.9136,61.1255,539900.0],["2025-11-17",61.1255,61.59,60.2756,60.8488,558600.0],["2025-11-18",60.6709,62.0051,59.8111,61.5504,709600.0],["2025-11-19",60.3151,61.2144,59.564,60.3843,647000.0],["2025-11-20",60.829,62.0446,59.228,59.4553,862200.0],["2025-11-21",59.7715,61.3034,58.5757,61.1156,1043100.0],["2025-11-24",59.9,60.3052,58.635,59.4849,899500.0],["2025-11-25",58.3978,59.0797,57.4886,58.1705,2012300.0],["2025-11-26",57.7159,58.8623,56.6485,57.2316,1450800.0],["2025-11-28",57.6072,57.8444,56.1939,56.6584,2125900.0],["2025-12-01",56.5102,57.0043,54.3458,54.9092,1552700.0],["2025-12-02",55.008,56.2829,54.0889,55.6899,1042600.0],["2025-12-03",56.5794,56.8264,55.7196,55.9172,824900.0],["2025-12-04",55.6899,55.937,54.751,55.2847,679100.0],["2025-12-05",55.4231,56.0753,54.8993,55.2353,975500.0],["2025-12-08",55.2946,56.0753,54.6226,54.919,545100.0],["2025-12-09",54.7214,55.3045,54.0889,54.0889,522700.0],["2025-12-10",54.1679,54.4051,52.8733,53.743,1896100.0],["2025-12-11",53.8616,54.2075,52.0728,52.5966,1745000.0],["2025-12-12",52.478,52.5472,51.3217,51.381,1554900.0],["2025-12-15",51.4897,51.7862,50.8275,51.4699,1453100.0],["2025-12-16",50.9857,51.3415,50.5409,50.788,1507200.0],["2025-12-17",51.46,51.7664,50.7386,51.2229,968300.0],["2025-12-18",50.9955,51.0153,50.195,50.3828,888800.0],["2025-12-19",50.3038,51.045,49.9084,50.6595,858700.0],["2025-12-22",50.6892,51.3415,50.5508,50.6101,638300.0],["2025-12-23",50.62,50.8078,49.8689,50.195,718300.0],["2025-12-24",50.1852,50.4421,49.8096,50.4125,309500.0],["2025-12-26",50.3038,51.0548,50.1061,50.8473,411600.0],["2025-12-29",50.8275,51.2624,50.4816,51.0252,641600.0],["2025-12-30",51.1043,51.1438,50.0567,50.1061,577700.0],["2025-12-31",50.0863,50.3927,49.8294,50.2346,489900.0],["2026-01-02",49.948,49.948,48.3568,49.1079,674900.0],["2026-01-05",50.8374,51.3316,48.9103,48.93,963800.0],["2026-01-06",49.4242,51.8652,49.4242,51.124,1207700.0],["2026-01-07",53.0215,55.4626,52.4977,55.4527,1510900.0],["2026-01-08",56.2137,57.2909,53.9901,55.5219,1951600.0],["2026-01-09",53.8616,54.6917,52.6361,54.1679,2363400.0],["2026-01-12",54.5336,54.8993,53.911,54.2865,890700.0],["2026-01-13",55.6108,59.6925,55.5713,59.3861,2322800.0],["2026-01-14",60.0581,60.6709,58.1705,58.5955,1457900.0],["2026-01-15",57.9037,58.5164,57.1229,57.6862,1042300.0],["2026-01-16",58.1112,59.1193,57.874,58.3879,771000.0],["2026-01-20",57.4688,58.2595,56.8264,57.3799,560900.0],["2026-01-21",57.7159,58.1903,56.777,58.1112,633100.0],["2026-01-22",58.0914,58.1507,55.9765,56.4212,556600.0],["2026-01-23",57.4787,59.8012,57.4787,57.8444,870200.0],["2026-01-26",58.803,59.7419,56.698,56.7276,801800.0],["2026-01-27",56.3323,59.396,56.3323,59.2971,820300.0],["2026-01-28",59.7913,61.7876,59.6727,61.7679,1011400.0],["2026-01-29",62.1039,62.6474,59.9791,62.6277,1259700.0],["2026-01-30",61.5702,63.0329,61.5702,62.8747,730800.0],["2026-02-02",61.6097,63.0724,61.2737,62.9736,644700.0],["2026-02-03",63.7444,64.5351,63.2799,64.2089,884000.0],["2026-02-04",64.6339,64.6734,63.3491,63.7444,1112000.0],["2026-02-05",63.2503,65.5234,62.4597,64.6339,819300.0],["2026-02-06",64.3275,67.9348,63.7444,67.6284,1461300.0],["2026-02-09",67.0157,68.3795,66.1262,66.9168,792000.0],["2026-02-10",66.9564,67.5691,65.9483,67.3418,959800.0],["2026-02-11",68.5475,70.1288,67.2825,69.0713,1103800.0],["2026-02-12",69.605,70.6427,66.7587,66.9761,1308200.0],["2026-02-13",67.0651,69.7829,66.2152,69.684,2246800.0],["2026-02-17",70.1683,70.1683,68.7155,69.1998,1095000.0],["2026-02-18",69.1207,70.87,69.012,69.9113,1469600.0],["2026-02-19",71.0973,71.9966,70.4253,71.5914,956500.0],["2026-02-20",71.5124,72.4414,70.2671,70.8206,821400.0],["2026-02-23",70.2671,71.206,70.0892,70.9589,640100.0],["2026-02-24",71.2752,72.728,70.7909,72.5105,1224600.0],["2026-02-25",72.4315,72.9651,70.87,72.9355,556000.0],["2026-02-26",73.1332,76.1178,72.5797,76.1079,1045700.0],["2026-02-27",76.7898,78.5885,75.9597,78.1536,1126600.0],["2026-03-02",80.2883,80.8912,75.5841,77.363,1575600.0],["2026-03-03",76.7009,80.3476,76.3352,78.4798,2559400.0],["2026-03-04",77.7781,80.1994,77.3729,79.2506,1275200.0],["2026-03-05",79.0629,79.0629,76.0783,77.7979,1200900.0],["2026-03-06",77.1816,77.4798,75.3129,76.3864,1029400.0],["2026-03-09",76.3367,77.8774,75.5614,75.8199,1543500.0],["2026-03-10",75.5913,76.8735,74.5277,74.8358,1306800.0],["2026-03-11",73.7127,73.981,71.4862,72.8181,774400.0],["2026-03-12",70.7606,71.2079,66.9437,67.0133,1949700.0],["2026-03-13",66.238,67.4606,65.6814,65.9895,1675600.0],["2026-03-16",67.9775,68.9814,67.1326,68.0073,1423500.0],["2026-03-17",67.9576,68.0868,65.7808,65.9001,1812100.0],["2026-03-18",66.5958,69.8362,66.2977,68.1464,1939700.0],["2026-03-19",67.0431,69.4784,66.6058,68.7428,1752400.0],["2026-03-20",69.5778,69.5778,66.9139,67.5699,1920300.0],["2026-03-23",67.9874,70.9892,67.7489,70.2536,2015600.0],["2026-03-24",71.2576,75.1241,70.8301,74.6669,1265100.0],["2026-03-25",73.7822,73.7822,71.2576,71.9533,987100.0],["2026-03-26",73.0368,75.6807,72.8081,73.4642,1215800.0],["2026-03-27",73.0566,75.3428,72.8578,75.2533,755300.0],["2026-03-30",74.7663,75.5018,72.9274,73.2157,860400.0],["2026-03-31",73.3747,75.3428,73.0566,74.2096,978200.0],["2026-04-01",74.2593,75.3129,73.5735,73.653,834600.0],["2026-04-02",73.3648,76.9033,72.9075,75.969,1019000.0],["2026-04-06",76.0485,76.5355,75.0446,76.0783,444300.0],["2026-04-07",76.5256,77.3406,73.6232,73.9114,2543400.0],["2026-04-08",72.7087,76.4361,72.0527,76.3467,2572100.0],["2026-04-09",76.625,77.8177,75.144,75.5515,1360800.0],["2026-04-10",75.0446,75.5316,72.0925,74.0605,1178400.0],["2026-04-13",75.1738,77.2412,75.0247,75.9888,971800.0],["2026-04-14",76.1479,76.615,72.7087,73.1063,1059800.0],["2026-04-15",74.9849,75.7304,72.9572,73.5139,989600.0],["2026-04-16",73.981,74.6172,71.9036,73.5735,758000.0],["2026-04-17",74.637,76.2274,72.5099,74.7563,1143200.0],["2026-04-20",74.0407,76.9729,72.6789,76.4262,931700.0],["2026-04-21",77.2711,77.947,73.6232,74.1699,1136400.0],["2026-04-22",74.7663,75.7105,72.8081,75.5117,789000.0],["2026-04-23",75.5416,77.0027,75.134,76.7343,897300.0],["2026-04-24",77.0424,78.0961,76.0485,77.8973,751600.0],["2026-04-27",78.1259,79.9548,76.9232,79.259,1013600.0],["2026-04-28",80.2728,81.5352,78.7322,80.6108,1182700.0],["2026-04-29",81.4954,82.2508,79.5075,80.5611,727300.0],["2026-04-30",80.5114,80.9587,78.8415,80.8394,976900.0],["2026-05-01",80.5114,82.5987,79.3882,82.4894,914900.0],["2026-05-04",82.3403,83.7219,82.2011,82.7677,987900.0],["2026-05-05",84.6264,86.8628,83.8909,86.0975,1898700.0],["2026-05-06",84.2785,85.7695,81.2171,82.062,1171000.0],["2026-05-07",83.7815,84.4873,82.2608,84.1791,1760400.0],["2026-05-08",83.4933,85.7198,80.9487,83.9008,2689400.0],["2026-05-11",84.696,85.5806,81.8532,84.6364,1654000.0],["2026-05-12",84.4873,85.3321,82.9665,83.0063,1055900.0],["2026-05-13",83.3343,83.6026,79.6566,81.6346,1215200.0],["2026-05-14",81.6644,82.4993,80.74,82.221,627200.0],["2026-05-15",81.0183,82.4993,80.3126,81.6246,558200.0],["2026-05-18",80.9587,83.4734,80.1238,81.3762,760000.0],["2026-05-19",81.3861,81.5054,79.7162,79.9846,729100.0],["2026-05-20",80.412,82.0023,79.925,81.1873,2105000.0],["2026-05-21",81.3165,82.0023,79.2292,80.1237,915000.0],["2026-05-22",79.5274,80.3126,77.609,79.7262,700700.0],["2026-05-26",78.8614,80.9686,78.0066,79.8653,755400.0],["2026-05-27",78.6626,79.3683,76.8337,77.2313,1069900.0],["2026-05-28",76.625,76.625,73.1859,74.15,1126300.0],["2026-05-29",73.23,74.57,72.78,74.51,904000.0],["2026-06-01",74.5,76.89,73.89,76.39,919300.0],["2026-06-02",76.01,76.36,74.48,75.04,493700.0],["2026-06-03",75.19,76.04,74.56,75.55,627600.0],["2026-06-04",75.45,76.21,74.71,75.08,512300.0],["2026-06-05",74.91,77.2,74.67,75.96,437000.0],["2026-06-08",77.2,77.81,75.36,76.12,567500.0],["2026-06-09",76.56,77.0,75.81,76.21,434300.0],["2026-06-10",76.49,77.27,75.61,76.46,516400.0],["2026-06-11",77.5,78.85,76.0,76.17,552700.0],["2026-06-12",76.25,79.1,75.81,79.05,518900.0],["2026-06-15",78.38,79.0,76.45,78.75,803900.0],["2026-06-16",79.13,79.5,77.31,78.52,598300.0],["2026-06-17",78.19,79.43,77.5,78.04,775700.0],["2026-06-18",78.2,80.65,76.23,80.58,1000700.0],["2026-06-22",81.1,83.31,81.1,82.45,1007700.0],["2026-06-23",82.06,82.44,81.13,81.7,1280200.0],["2026-06-24",80.67,81.01,77.93,78.39,843000.0],["2026-06-25",77.64,78.75,74.94,75.46,1116200.0],["2026-06-26",74.5,75.46,71.4,72.58,2193700.0],["2026-06-29",72.58,73.49,69.72,70.09,1102500.0],["2026-06-30",69.16,70.39,68.0,69.26,1481200.0],["2026-07-01",69.5,70.07,68.5,69.53,1113800.0],["2026-07-02",71.9,74.08,71.46,73.01,1324300.0],["2026-07-06",73.22,75.87,72.11,73.67,816879.860949],["2026-07-07",72.82,74.79,72.82,74.32,641737.93123],["2026-07-08",75.13,77.73,74.71,77.33,658534.531725],["2026-07-09",76.93,77.26,73.68,76.25,1205602.704021],["2026-07-10",76.53,79.68,76.53,79.32,1043153.320136],["2026-07-13",80.04,80.7499,76.86,77.28,831451.455728],["2026-07-14",76.89,79.29,76.56,77.87,570410.878626],["2026-07-15",77.15,78.63,76.16,78.55,450424.681394],["2026-07-16",78.27,80.375,77.77,77.95,381261.807384],["2026-07-17",76.86,77.1056,75.405,76.49,471170.837195],["2026-07-20",77.64,79.48,77.27,77.98,423163.989898],["2026-07-21",78.92,80.57,78.14,79.66,427532.648387],["2026-07-22",79.76,80.25,78.12,78.46,397132.792145],["2026-07-23",78.51,79.87,78.31,79.4,389879.990456],["2026-07-24",79.9,80.75,78.74,79.49,322830.422226],["2026-07-27",77.83,79.36,77,78.4,758131.584854],["2026-07-28",78.8,80.415,78.4,79.09,900094.758277],["2026-07-29",79.28,79.65,77.7,78.53,661266.69289],["2026-07-30",77,77.92,73.96,75.53,1413228.141113],["2026-07-31",75.82,78.44,74.76,77.86,1143712.803298],["2026-08-03",77.9,78.755,75.6,77.77,770505.053664],["2026-08-04",77.44,77.51,75.03,76.4,1101623.578387],["2026-08-05",76.4,76.43,73.945,74.05,1030163.213566],["2026-08-06",75.53,77.19,74.54,76.38,1112344.826146],["2026-08-07",76.38,77.09,74.8,76.08,523034.204982],["2026-08-10",76.12,76.59,75.235,75.6,172428.857501],["2026-08-11",76.63,77.03,73.5474,74.19,658128.215407],["2026-08-12",74.18,76.62,74.11,76.15,762993.75089],["2026-08-13",76.42,79.26,76.27,78.54,831655.859676],["2026-08-14",78.89,80.11,78.84,79.41,431667.304645],["2026-08-17",79.49,81.245,78.7205,80.33,1174379.417304],["2026-08-18",80.34,81,79.08,79.34,633067.345713],["2026-08-19",80.35,81.12,79.18,79.2,761649.599431],["2026-08-20",79.2,79.75,78.31,78.4,515991.442486],["2026-08-21",79,80.77,78.15,78.49,722034.677414],["2026-08-24",78,78.71,77.63,78.18,398927.626984],["2026-08-25",77.95,78.09,77.1,77.2,552474.883236],["2026-08-26",76.39,76.5,73.99,74.85,697526.959085],["2026-08-27",75.97,78.095,75.97,77.44,509015.722954],["2026-08-28",77.83,79.045,77.6501,78.03,405121.429189],["2026-08-31",78.42,78.94,77.34,78.86,811192.887127],["2026-09-01",79.33,79.8,78.16,79.61,557294.610538],["2026-09-02",78.9,81.7,78.11,81.42,739672.728576],["2026-09-03",81,81.42,79.24,80.11,878007.808843],["2026-09-04",80.46,82.72,80.08,82.35,1045887.4337],["2026-09-08",82.41,82.41,80.61,82.12,673547.716964],["2026-09-09",82.35,83.82,81.4425,83.06,650250.815977],["2026-09-10",83.99,84.84,83.06,84.51,1152643.291483],["2026-09-11",84.09,85.62,83.005,84.52,1188802.915616],["2026-09-14",85.71,86.24,84.0404,85.46,860378.430955],["2026-09-15",85.7,87.33,85.1,85.73,736973.87984]]}