{"t":"TNK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-13",52.4768,54.071,52.0782,53.1676,629963.0],["2007-12-14",53.3802,55.3995,52.4768,55.2667,81000.0],["2007-12-17",55.2401,57.1266,54.8681,56.3295,67938.0],["2007-12-18",54.9478,63.7427,53.141,58.9865,111613.0],["2007-12-19",59.7837,61.989,56.3029,57.7909,61513.0],["2007-12-20",57.8972,58.0566,54.8681,56.0638,25300.0],["2007-12-21",56.0638,56.8609,54.8415,56.5952,31525.0],["2007-12-24",56.9938,58.7208,56.6218,58.7208,8963.0],["2007-12-26",58.7208,58.7208,56.4092,57.5252,12938.0],["2007-12-27",57.6315,57.9237,55.1338,55.1338,14188.0],["2007-12-28",55.7981,58.0566,55.1338,57.4455,27275.0],["2007-12-31",56.9937,61.0856,56.728,58.4551,19375.0],["2008-01-02",57.1798,58.4551,55.7981,56.8609,11463.0],["2008-01-03",58.0566,58.0566,55.1338,55.2135,14125.0],["2008-01-04",54.4696,55.1338,48.2255,50.9091,96938.0],["2008-01-07",51.1482,51.2545,45.7279,50.0323,101050.0],["2008-01-08",50.0323,50.856,46.525,47.1627,22500.0],["2008-01-09",46.3124,47.0829,41.1843,45.4356,91200.0],["2008-01-10",44.3196,46.153,43.1771,45.595,25550.0],["2008-01-11",43.2568,46.4718,43.2568,45.8341,5925.0],["2008-01-14",46.0733,46.0733,43.3631,44.1071,17413.0],["2008-01-15",43.3099,43.7351,41.3172,42.5925,40425.0],["2008-01-16",42.5128,42.5128,39.0587,40.5998,47688.0],["2008-01-17",40.2012,40.6263,38.5538,39.4838,33750.0],["2008-01-18",39.8558,40.5998,39.6166,40.1746,14125.0],["2008-01-22",36.0562,40.6529,36.0562,40.4138,17800.0],["2008-01-23",39.5369,41.5032,38.3944,39.9886,37288.0],["2008-01-24",40.3872,42.8582,40.2809,42.5128,28700.0],["2008-01-25",42.938,44.7182,41.8486,43.3099,31400.0],["2008-01-28",43.8414,45.6747,43.4694,45.3027,30700.0],["2008-01-29",45.595,50.1651,45.5684,47.9863,66413.0],["2008-01-30",48.1989,51.0419,48.1989,49.8197,44588.0],["2008-01-31",48.9695,51.3342,47.8801,50.484,14800.0],["2008-02-01",50.7497,52.6096,50.7497,51.8125,44888.0],["2008-02-04",52.3174,52.3174,49.6337,50.4308,11863.0],["2008-02-05",50.1917,50.5637,49.1023,49.1555,17400.0],["2008-02-06",49.3946,50.1651,46.0999,46.0999,18250.0],["2008-02-07",47.8801,48.3318,46.525,47.1627,28038.0],["2008-02-08",47.1627,47.8269,46.4187,46.9501,11450.0],["2008-02-11",46.4984,47.7472,46.2327,46.6844,45538.0],["2008-02-12",46.7907,47.5612,46.4984,46.4984,28088.0],["2008-02-13",46.1373,47.3409,45.4687,45.8431,25225.0],["2008-02-14",46.2443,48.6515,46.1373,47.1002,11375.0],["2008-02-15",46.806,47.8491,46.7792,47.3409,8650.0],["2008-02-19",47.4746,48.5445,47.2072,47.9828,14050.0],["2008-02-20",48.1433,48.1433,46.4315,47.4479,5188.0],["2008-02-21",48.0898,48.4375,46.5385,46.5385,21750.0],["2008-02-22",46.9932,47.3944,45.8699,45.8699,16638.0],["2008-02-25",45.5222,48.491,45.5222,47.9828,21100.0],["2008-02-26",48.17,48.17,46.1373,47.2072,13038.0],["2008-02-27",46.3246,49.2666,46.1373,48.7585,8675.0],["2008-02-28",49.2132,49.3736,45.8966,46.8595,13900.0],["2008-02-29",46.5385,46.699,44.7733,45.2012,25738.0],["2008-03-03",44.2918,45.0675,43.7034,44.586,16913.0],["2008-03-04",44.6663,45.4152,43.8639,44.3453,22750.0],["2008-03-05",43.7034,44.5058,43.5964,44.2651,6925.0],["2008-03-06",45.0942,45.0942,43.5964,43.8639,5875.0],["2008-03-07",43.8639,44.3988,40.8148,41.9382,19238.0],["2008-03-10",42.1254,42.3126,40.2531,40.7346,7525.0],["2008-03-11",41.9917,42.5266,41.323,42.0986,5213.0],["2008-03-12",43.3022,43.5162,41.9382,42.2324,2938.0],["2008-03-13",41.9917,42.0719,41.1893,41.6975,3988.0],["2008-03-14",41.1892,41.1892,39.424,39.7449,7938.0],["2008-03-17",36.161,39.424,36.161,38.5414,9950.0],["2008-03-18",38.7821,41.537,38.7554,41.323,9388.0],["2008-03-19",41.4032,42.5533,41.0555,42.2591,8100.0],["2008-03-20",42.3928,44.3186,41.7242,43.6232,6113.0],["2008-03-24",41.2695,45.0407,41.2695,44.6663,6250.0],["2008-03-25",46.485,46.8595,45.5222,46.806,4775.0],["2008-03-26",47.8758,48.4108,46.9932,47.6084,11400.0],["2008-03-27",46.8595,48.1433,44.9338,45.6826,9638.0],["2008-03-28",48.0096,48.0096,46.1641,46.7792,25263.0],["2008-03-31",46.5385,48.8119,45.4687,45.7896,130550.0],["2008-04-01",45.7896,47.7421,44.0779,44.9872,60288.0],["2008-04-02",44.9605,45.4687,43.8906,44.7465,35813.0],["2008-04-03",44.4523,45.4687,44.2918,44.7465,43388.0],["2008-04-04",44.8,45.7362,44.1849,45.6559,44538.0],["2008-04-07",46.1641,49.7481,44.7733,48.384,33913.0],["2008-04-08",48.384,49.9353,47.5549,49.1062,12775.0],["2008-04-09",48.6782,49.1864,48.0363,48.6247,12050.0],["2008-04-10",49.1061,49.9353,48.4375,49.9085,7938.0],["2008-04-11",49.1597,49.8283,46.6188,46.9397,7350.0],["2008-04-14",47.3409,48.2235,47.3409,47.6084,7513.0],["2008-04-15",48.1433,49.3469,47.9293,48.1433,9575.0],["2008-04-16",48.4108,51.0854,47.8759,48.1701,25363.0],["2008-04-17",48.1433,48.812,46.1373,48.1433,14063.0],["2008-04-18",48.6782,49.9888,48.3573,49.2934,21100.0],["2008-04-21",49.2934,51.3261,48.8922,50.3097,12575.0],["2008-04-22",50.8179,52.5564,50.6307,52.3692,17375.0],["2008-04-23",52.6634,53.4925,52.1552,52.4494,18550.0],["2008-04-24",52.5564,53.4926,51.0854,52.9844,13188.0],["2008-04-25",53.5996,54.0275,53.1984,53.4926,14800.0],["2008-04-28",53.4926,56.0335,52.9309,55.7928,21313.0],["2008-04-29",55.552,55.552,52.2355,53.5461,11213.0],["2008-04-30",53.76,55.873,52.9844,53.974,8388.0],["2008-05-01",53.5996,54.8566,51.6738,53.3588,10013.0],["2008-05-02",54.4019,57.1033,53.1984,53.3588,9025.0],["2008-05-05",53.8937,54.5624,53.0913,54.3484,9800.0],["2008-05-06",53.76,56.3009,53.546,54.3752,11613.0],["2008-05-07",54.6961,55.5253,53.2251,53.3321,9800.0],["2008-05-08",52.9042,53.653,52.9042,53.4926,6775.0],["2008-05-09",53.4925,57.5045,53.3855,57.237,25300.0],["2008-05-12",57.237,60.6606,56.6486,57.2103,30000.0],["2008-05-13",57.2638,61.463,57.2638,61.142,30225.0],["2008-05-14",62.3188,64.0306,61.1687,62.2119,37075.0],["2008-05-15",67.2402,67.2402,62.8538,63.6829,24063.0],["2008-05-16",64.2446,65.3412,62.8537,64.9934,20488.0],["2008-05-19",69.9148,69.9148,62.8538,63.0142,43450.0],["2008-05-20",63.041,65.2342,61.7571,62.506,37625.0],["2008-05-21",63.1402,66.1731,62.506,65.7871,22375.0],["2008-05-22",66.0628,66.311,59.1422,60.9344,38025.0],["2008-05-23",62.0649,62.0649,56.8813,58.1497,29713.0],["2008-05-27",58.453,59.6937,55.5303,59.6937,38300.0],["2008-05-28",59.2801,60.2176,57.9291,60.2176,13063.0],["2008-05-29",60.383,61.8995,58.8941,60.6311,14738.0],["2008-05-30",61.4307,61.4307,59.9694,60.383,10225.0],["2008-06-02",60.383,61.2929,58.5081,60.6587,23113.0],["2008-06-03",62.313,64.7118,59.7764,60.5484,28050.0],["2008-06-04",60.5484,61.4032,58.2599,58.8389,21513.0],["2008-06-05",58.4254,60.3003,58.1772,59.8316,23925.0],["2008-06-06",62.3958,62.3958,58.6459,58.7562,18063.0],["2008-06-09",58.0118,59.0044,56.6608,56.7159,24488.0],["2008-06-10",56.4953,57.9567,56.0817,57.1846,40150.0],["2008-06-11",57.1295,59.5558,57.1295,59.1974,36013.0],["2008-06-12",59.8591,64.4085,56.5229,56.6056,37238.0],["2008-06-13",57.5155,60.2176,57.3501,60.2176,22275.0],["2008-06-16",60.4106,65.4839,60.4106,65.2357,28738.0],["2008-06-17",65.0978,65.8423,63.4711,64.4085,12813.0],["2008-06-18",64.188,64.2707,62.7266,63.8571,11525.0],["2008-06-19",64.6567,64.6567,62.5336,63.5262,11775.0],["2008-06-20",63.1402,64.5464,62.2028,63.9949,17000.0],["2008-06-23",64.1328,65.4563,61.8443,61.8995,19175.0],["2008-06-24",61.6238,61.8443,59.3077,59.7764,14363.0],["2008-06-25",60.0246,61.0171,59.225,59.7488,17963.0],["2008-06-26",59.6386,59.8316,57.2122,58.5908,34025.0],["2008-06-27",58.2324,63.5262,57.5155,63.5262,61400.0],["2008-06-30",63.5538,65.1806,62.5336,63.9949,32275.0],["2008-07-01",64.5188,64.5188,59.7488,61.4307,21125.0],["2008-07-02",65.0978,65.0978,56.3023,57.7361,27225.0],["2008-07-03",57.2949,57.2949,53.6003,56.2748,11425.0],["2008-07-07",56.2472,57.0743,53.7657,56.6883,19013.0],["2008-07-08",56.8538,61.5686,56.0266,61.0447,27000.0],["2008-07-09",61.5686,61.5686,58.3151,59.0044,12388.0],["2008-07-10",59.6385,61.3756,57.5982,61.2377,11750.0],["2008-07-11",60.6587,63.7744,60.383,63.7744,14713.0],["2008-07-14",68.9579,68.9579,61.541,62.0649,9375.0],["2008-07-15",61.7065,62.5336,60.7966,61.6513,18913.0],["2008-07-16",62.1201,62.5336,61.155,62.0373,12238.0],["2008-07-17",61.5962,62.0373,60.6863,61.0447,12875.0],["2008-07-18",61.9822,64.0501,60.9344,61.2102,14025.0],["2008-07-21",60.6863,61.541,59.418,60.6036,15188.0],["2008-07-22",60.0246,60.4657,59.6937,60.2451,25650.0],["2008-07-23",60.2727,61.9546,59.8867,60.2727,19875.0],["2008-07-24",60.2727,62.0373,56.5229,57.6258,23488.0],["2008-07-25",59.2525,59.6937,58.4529,59.2525,11063.0],["2008-07-28",59.2801,59.997,58.3702,58.6735,10475.0],["2008-07-29",58.4254,61.7892,58.1496,60.6587,23075.0],["2008-07-30",60.4106,62.3957,59.5834,61.5134,11488.0],["2008-07-31",60.6587,64.0225,60.4106,62.4785,12675.0],["2008-08-01",62.7266,63.0851,60.5484,61.0999,14513.0],["2008-08-04",61.348,63.0575,58.3427,58.4254,10475.0],["2008-08-05",58.4529,58.7838,54.5101,56.192,20800.0],["2008-08-06",57.6258,59.1698,56.5229,58.4805,18825.0],["2008-08-07",58.7287,59.032,55.3925,57.1295,20050.0],["2008-08-08",57.2122,58.1772,55.3097,55.8887,30800.0],["2008-08-11",56.6608,57.1019,56.1369,56.5505,21488.0],["2008-08-12",56.5229,56.9365,56.1093,56.7986,16288.0],["2008-08-13",57.7212,57.7212,56.1066,56.5968,17350.0],["2008-08-14",55.7895,57.4906,55.7895,57.0869,12750.0],["2008-08-15",57.6059,57.6347,53.137,54.2614,18013.0],["2008-08-18",54.2614,56.222,53.3965,54.0308,11063.0],["2008-08-19",54.1461,56.1931,53.6559,54.9534,7725.0],["2008-08-20",55.8183,56.222,55.2705,56.222,6913.0],["2008-08-21",56.222,56.222,55.4147,55.876,13350.0],["2008-08-22",55.9337,56.4815,55.1552,56.222,17888.0],["2008-08-25",56.2508,57.3753,55.9337,56.222,21738.0],["2008-08-26",56.9428,56.9428,55.3859,56.3661,9413.0],["2008-08-27",56.5392,58.6727,56.1643,58.2402,24775.0],["2008-08-28",59.0475,59.0475,57.5194,58.1825,16300.0],["2008-08-29",58.4997,58.4997,57.6347,58.096,6450.0],["2008-09-02",57.4329,58.4997,57.0293,57.5194,18888.0],["2008-09-03",58.2114,58.2402,57.1446,57.8942,15100.0],["2008-09-04",57.0869,57.8942,54.4344,56.049,19813.0],["2008-09-05",56.0201,56.0201,50.5421,50.8304,28438.0],["2008-09-08",51.8972,53.2523,51.1188,51.8684,19413.0],["2008-09-09",52.099,52.2432,49.4177,49.4177,41638.0],["2008-09-10",50.1385,53.2811,49.5618,52.8198,16000.0],["2008-09-11",53.0216,53.1946,51.4071,52.445,9713.0],["2008-09-12",51.8684,52.964,51.2052,51.9549,5850.0],["2008-09-15",51.8972,52.9351,50.4268,50.8304,11463.0],["2008-09-16",50.052,51.4647,49.1582,51.4647,19288.0],["2008-09-17",52.1567,52.1567,47.2841,47.313,10875.0],["2008-09-18",48.6392,52.7622,47.7166,52.1279,19575.0],["2008-09-19",52.3585,60.5468,52.3585,55.5012,30063.0],["2008-09-22",54.9534,55.5012,54.3768,54.6939,11338.0],["2008-09-23",54.0884,54.2326,50.0231,50.8593,11900.0],["2008-09-24",50.8593,53.5983,50.571,51.6377,5088.0],["2008-09-25",51.8972,54.7516,51.5801,52.3297,9088.0],["2008-09-26",51.5224,51.6089,50.398,50.6863,8338.0],["2008-09-29",50.398,50.4268,47.8319,48.5816,14763.0],["2008-09-30",48.5816,49.5042,47.8896,48.8122,18175.0],["2008-10-01",48.6104,48.6969,47.14,47.9184,11338.0],["2008-10-02",47.4283,48.6104,43.4495,43.4495,15013.0],["2008-10-03",46.1309,47.7454,44.5451,44.7181,17525.0],["2008-10-06",43.6225,43.8243,33.6179,38.9517,34938.0],["2008-10-07",38.9517,40.2492,34.2522,34.4252,27900.0],["2008-10-08",33.1854,33.1854,28.0245,31.3978,33650.0],["2008-10-09",31.2825,31.9168,27.9668,27.9668,20625.0],["2008-10-10",26.9289,30.5617,20.8165,30.504,57238.0],["2008-10-13",32.0033,37.9138,30.9942,37.9138,7613.0],["2008-10-14",38.9229,40.3645,35.1459,36.0109,26725.0],["2008-10-15",35.8379,35.8379,29.7256,29.7256,20788.0],["2008-10-16",29.7256,34.7711,25.9774,30.85,25875.0],["2008-10-17",31.4266,32.7241,29.9851,30.7347,17975.0],["2008-10-20",31.8591,34.5981,31.8591,34.4252,15500.0],["2008-10-21",33.9927,35.1748,32.6376,33.6755,15300.0],["2008-10-22",32.9836,33.4449,30.4464,31.3401,14425.0],["2008-10-23",31.4555,32.7241,28.8606,31.0518,17588.0],["2008-10-24",28.5146,30.1292,27.5344,28.1687,17513.0],["2008-10-27",27.938,28.111,25.9486,26.2658,15013.0],["2008-10-28",28.111,28.111,24.2475,26.2658,19088.0],["2008-10-29",26.5541,30.158,26.5541,30.158,12825.0],["2008-10-30",31.5708,31.715,29.2354,31.6573,12188.0],["2008-10-31",31.6285,35.6361,30.6194,35.0306,12863.0],["2008-11-03",34.3387,39.4707,33.9927,35.6073,28175.0],["2008-11-04",38.4039,38.4039,32.3493,33.8773,27250.0],["2008-11-05",33.4161,33.8485,30.6482,31.023,17413.0],["2008-11-06",31.3113,31.3113,24.5935,24.9972,30388.0],["2008-11-07",27.3325,31.3113,25.7756,30.8788,28650.0],["2008-11-10",31.715,37.4525,30.6482,32.7529,25725.0],["2008-11-11",30.7923,32.1474,27.1019,28.0822,30138.0],["2008-11-12",27.765,27.765,25.8045,26.2658,21450.0],["2008-11-13",26.3522,29.6967,24.3629,29.6967,23963.0],["2008-11-14",28.2551,29.1778,24.9395,24.9395,14425.0],["2008-11-17",25.2278,25.6891,23.8439,24.9107,24625.0],["2008-11-18",24.9107,25.6603,24.507,24.8818,16413.0],["2008-11-19",24.7953,25.199,22.7194,22.7194,16138.0],["2008-11-20",22.4888,22.6906,18.0199,18.3947,20525.0],["2008-11-21",18.7695,19.2885,13.8969,17.9334,71413.0],["2008-11-24",17.991,22.3158,17.991,21.6238,13513.0],["2008-11-25",26.6117,26.6117,21.6527,23.0366,45788.0],["2008-11-26",23.2096,25.8909,23.2096,25.2566,58125.0],["2008-11-28",26.6406,31.4843,25.2855,31.4843,42038.0],["2008-12-01",29.8861,29.8861,24.7719,25.6669,31313.0],["2008-12-02",26.434,27.9683,24.9317,27.2331,22800.0],["2008-12-03",25.8587,26.5939,24.4523,25.539,20600.0],["2008-12-04",24.708,26.434,24.2925,26.1464,34238.0],["2008-12-05",25.7948,27.9044,24.0048,27.9044,17700.0],["2008-12-08",28.7035,30.3336,27.9683,29.151,29588.0],["2008-12-09",29.151,33.0825,29.151,30.3975,28513.0],["2008-12-10",30.877,33.6578,30.877,33.4021,27550.0],["2008-12-11",32.1875,33.498,30.0779,32.0916,30963.0],["2008-12-12",31.6122,33.4021,30.6533,33.2743,34675.0],["2008-12-15",33.3702,35.4798,31.9638,32.2514,22075.0],["2008-12-16",34.2012,37.5574,33.2743,37.3976,25175.0],["2008-12-17",36.7583,40.8497,35.32,40.8497,28688.0],["2008-12-18",40.6579,40.8177,35.8314,36.1191,20300.0],["2008-12-19",38.804,39.731,34.0414,35.6716,40350.0],["2008-12-22",35.5757,35.5757,28.3838,33.2104,67463.0],["2008-12-23",33.2103,34.361,32.0277,32.4752,17188.0],["2008-12-24",32.7629,32.7629,30.4295,32.0916,9613.0],["2008-12-26",32.667,35.7035,32.603,35.5117,11438.0],["2008-12-29",36.0551,36.0871,33.4021,35.4798,11175.0],["2008-12-30",35.6716,38.7081,34.3291,38.7081,20013.0],["2008-12-31",38.3565,41.1693,37.2378,40.594,30800.0],["2009-01-02",40.4342,42.7036,38.3565,40.9136,17438.0],["2009-01-05",41.2333,44.7173,40.6579,44.6534,17738.0],["2009-01-06",45.0689,46.5073,44.3977,45.7402,32275.0],["2009-01-07",45.5803,45.5803,40.9136,41.6488,39513.0],["2009-01-08",41.5529,42.6077,39.3474,42.5438,28125.0],["2009-01-09",43.1511,43.9502,42.2561,42.8634,16163.0],["2009-01-12",42.8634,42.8634,37.909,38.1008,24525.0],["2009-01-13",38.3565,41.3291,38.1967,40.4981,12150.0],["2009-01-14",40.7218,40.7218,37.7492,38.1008,10238.0],["2009-01-15",37.941,38.2926,35.6076,37.5894,18875.0],["2009-01-16",37.8451,38.5163,35.8633,38.3565,8150.0],["2009-01-20",38.836,38.836,33.7218,34.393,27613.0],["2009-01-21",34.7126,37.3017,34.6167,36.7583,15900.0],["2009-01-22",36.7264,36.7264,34.9683,35.32,10525.0],["2009-01-23",34.6487,36.7264,34.393,35.1601,14713.0],["2009-01-26",34.8725,36.5985,34.8405,35.6396,12525.0],["2009-01-27",36.0232,36.5026,35.6396,36.0232,10475.0],["2009-01-28",36.6624,38.836,36.4067,38.5803,16138.0],["2009-01-29",38.5163,38.5803,36.7583,37.1739,8600.0],["2009-01-30",37.5574,38.4844,36.3748,37.4935,12775.0],["2009-02-02",37.3017,37.5255,35.5757,37.014,16188.0],["2009-02-03",37.3656,38.1647,36.183,38.0049,13475.0],["2009-02-04",38.3246,39.699,37.5894,37.7812,9175.0],["2009-02-05",38.1328,39.9227,37.3017,39.2835,10888.0],["2009-02-06",39.2515,41.3292,38.5163,39.9547,20075.0],["2009-02-09",39.731,39.9547,38.3565,38.836,11313.0],["2009-02-10",38.9319,39.7949,37.5894,37.973,8863.0],["2009-02-11",38.3565,38.6762,37.078,37.6533,7675.0],["2009-02-12",37.2698,38.0369,36.3108,37.8131,17250.0],["2009-02-13",38.0369,38.6442,37.3976,38.1008,14488.0],["2009-02-17",37.941,37.941,33.2104,33.8177,27013.0],["2009-02-18",34.0095,34.8085,31.9638,32.3473,23063.0],["2009-02-19",32.7948,34.6807,32.635,32.7629,12738.0],["2009-02-20",32.3154,32.5711,31.0048,31.8039,13550.0],["2009-02-23",31.6441,32.8588,28.5756,28.6395,16663.0],["2009-02-24",29.087,31.3565,27.9683,31.1966,27888.0],["2009-02-25",31.9957,36.7583,31.4843,34.7127,36913.0],["2009-02-26",35.4159,38.3565,35.4159,36.9501,42388.0],["2009-02-27",35.288,38.3565,35.288,36.7583,26025.0],["2009-03-02",37.1419,37.1419,33.1464,34.2652,34400.0],["2009-03-03",34.9684,35.8633,32.667,34.4889,39763.0],["2009-03-04",35.3451,36.6466,33.4614,33.9409,28638.0],["2009-03-05",32.7079,33.0847,27.9131,28.8035,31750.0],["2009-03-06",28.7693,30.0023,27.6048,28.3926,44888.0],["2009-03-09",27.3993,28.0501,25.9951,26.1321,45113.0],["2009-03-10",27.1253,31.5092,27.1253,30.9955,31600.0],["2009-03-11",31.4065,32.8792,30.6873,31.8517,28113.0],["2009-03-12",31.6805,31.886,30.1735,31.886,41125.0],["2009-03-13",32.5025,33.8039,32.023,32.297,13900.0],["2009-03-16",33.5642,33.5642,30.927,31.201,19463.0],["2009-03-17",31.6805,33.1532,30.9612,33.0162,28875.0],["2009-03-18",32.7764,35.3451,31.9545,35.0369,13863.0],["2009-03-19",35.0711,36.8178,35.0711,35.1739,18725.0],["2009-03-20",34.4547,35.7561,31.6805,31.9545,19238.0],["2009-03-23",32.4682,35.6876,32.0915,35.6876,20575.0],["2009-03-24",35.8589,35.8589,32.6052,32.7422,14338.0],["2009-03-25",33.9752,35.1739,31.4065,33.5299,15975.0],["2009-03-26",34.5916,34.8999,33.6327,34.7629,24925.0],["2009-03-27",34.4204,35.2424,33.3929,33.4272,18675.0],["2009-03-30",33.3929,33.3929,31.064,31.8517,26563.0],["2009-03-31",32.3997,33.7354,32.023,32.571,17838.0],["2009-04-01",32.2285,33.0505,31.6805,31.7147,17100.0],["2009-04-02",33.8039,35.4136,32.6737,33.9067,20700.0],["2009-04-03",33.9409,35.6191,33.5642,35.6191,11963.0],["2009-04-06",34.6944,35.1054,33.9067,34.6259,15075.0],["2009-04-07",33.9067,34.7287,33.5984,34.1807,19425.0],["2009-04-08",34.4889,35.6191,33.9067,34.9341,11075.0],["2009-04-09",35.9616,37.1946,34.9341,36.6466,36325.0],["2009-04-13",36.4069,37.5028,35.1054,36.9891,16338.0],["2009-04-14",36.6808,37.6398,34.2492,34.4204,24638.0],["2009-04-15",34.7971,36.1671,34.3177,36.0644,14563.0],["2009-04-16",36.4411,37.5371,35.6534,37.1946,13288.0],["2009-04-17",37.6056,37.6398,36.6123,37.4686,12663.0],["2009-04-20",36.8863,36.8863,34.0779,34.4547,17975.0],["2009-04-21",34.0779,38.0508,34.0779,37.6741,21588.0],["2009-04-22",36.8521,39.318,36.5781,38.3248,33950.0],["2009-04-23",39.1125,40.414,37.6741,40.0715,48600.0],["2009-04-24",40.551,44.4554,40.2428,43.3252,66375.0],["2009-04-27",41.921,42.743,39.866,40.551,22238.0],["2009-04-28",40.4825,40.9277,39.6605,40.003,19250.0],["2009-04-29",40.688,41.4415,40.2085,41.1675,27450.0],["2009-04-30",41.8182,44.4212,41.2702,41.3045,24763.0],["2009-05-01",41.4415,42.9827,41.3387,41.7155,39563.0],["2009-05-04",42.7087,45.7911,42.2635,44.4897,30125.0],["2009-05-05",45.1746,45.2431,42.8457,44.0102,20488.0],["2009-05-06",44.6951,46.2021,43.2224,45.5171,18663.0],["2009-05-07",46.2364,47.9146,42.469,43.6334,21788.0],["2009-05-08",44.8322,47.7776,44.3527,47.6748,15975.0],["2009-05-11",46.2706,46.4419,43.4964,46.2364,23975.0],["2009-05-12",47.6406,47.8461,42.469,43.8047,28625.0],["2009-05-13",43.6677,43.6677,39.1468,40.3797,28750.0],["2009-05-14",40.688,41.3045,39.1468,40.962,26588.0],["2009-05-15",44.5581,44.5581,40.414,41.8525,67238.0],["2009-05-18",44.4554,44.4897,42.606,43.8389,52375.0],["2009-05-19",43.7362,44.6951,43.7362,44.2157,57413.0],["2009-05-20",46.1537,46.1896,42.3853,42.5648,60963.0],["2009-05-21",42.4212,43.0672,40.9497,41.2369,31650.0],["2009-05-22",41.7752,41.8111,39.6577,39.8013,31113.0],["2009-05-26",39.4424,42.0982,39.4424,41.7034,21838.0],["2009-05-27",42.0623,43.0313,41.2727,41.7393,20975.0],["2009-05-28",42.3853,43.6056,41.2728,42.9954,19375.0],["2009-05-29",43.3543,44.6822,43.2108,44.2516,25738.0],["2009-06-01",44.108,46.2973,44.108,44.7181,28938.0],["2009-06-02",44.5387,44.7899,43.0672,43.3184,32500.0],["2009-06-03",43.0672,43.9644,40.9856,43.9286,31900.0],["2009-06-04",44.5028,45.6153,43.6055,45.1129,14900.0],["2009-06-05",45.723,45.7589,44.431,44.5028,13950.0],["2009-06-08",45.5077,45.5077,41.201,43.3184,16313.0],["2009-06-09",44.431,44.431,42.7442,42.9236,14050.0],["2009-06-10",45.2206,45.7589,42.7442,44.5387,18938.0],["2009-06-11",44.2157,44.7181,43.462,43.9644,14875.0],["2009-06-12",44.8258,44.8258,43.0672,43.8926,12050.0],["2009-06-15",43.5697,43.5697,41.7393,42.0623,16138.0],["2009-06-16",41.7393,43.1031,38.7246,39.1912,47738.0],["2009-06-17",39.1912,39.6577,37.7556,38.9399,21950.0],["2009-06-18",38.7605,38.7605,37.8273,38.0786,27075.0],["2009-06-19",33.6283,34.0949,31.0084,33.0182,592325.0],["2009-06-22",33.3053,33.5565,31.0802,32.9464,216838.0],["2009-06-23",33.0182,33.6642,31.0802,32.3004,134338.0],["2009-06-24",33.6283,33.6283,32.3004,32.4799,48713.0],["2009-06-25",32.5157,32.9464,32.121,32.6593,67488.0],["2009-06-26",32.4799,32.9464,32.3004,32.3004,65088.0],["2009-06-29",32.1927,33.3053,32.121,33.1617,41525.0],["2009-06-30",33.1618,33.5206,32.3363,33.3412,49225.0],["2009-07-01",33.736,34.6332,33.3053,34.059,61338.0],["2009-07-02",33.5565,34.4538,32.5516,33.9513,39725.0],["2009-07-06",33.0541,33.7001,32.121,32.9823,36863.0],["2009-07-07",33.0182,33.3412,32.2286,32.3004,35463.0],["2009-07-08",32.9823,33.1258,31.6185,32.1927,54775.0],["2009-07-09",32.2645,32.9464,31.6903,32.121,25800.0],["2009-07-10",32.0492,32.2645,30.0394,32.0851,46400.0],["2009-07-13",32.1927,32.5875,31.2237,32.3004,15175.0],["2009-07-14",32.7311,32.7311,31.5826,31.7621,21913.0],["2009-07-15",32.6593,33.3412,32.3004,33.2694,50063.0],["2009-07-16",33.09,33.09,31.9774,32.2645,38538.0],["2009-07-17",32.1569,33.8437,32.1569,33.6642,36700.0],["2009-07-20",33.736,34.059,32.4799,32.9823,39800.0],["2009-07-21",34.0949,34.9562,33.9154,34.382,111538.0],["2009-07-22",34.2025,34.4538,33.6642,34.2743,34513.0],["2009-07-23",34.4897,34.8127,33.7719,33.9872,41263.0],["2009-07-24",34.9921,35.1357,34.2743,34.8127,72775.0],["2009-07-27",34.8844,35.1715,34.5255,35.0998,52588.0],["2009-07-28",34.9921,35.1716,33.9154,34.9562,51788.0],["2009-07-29",34.6332,35.028,34.059,34.4897,23450.0],["2009-07-30",34.4179,35.1357,34.2025,34.3461,29250.0],["2009-07-31",34.2384,34.9562,34.2384,34.7409,23913.0],["2009-08-03",35.0998,35.1716,34.4538,35.1357,41738.0],["2009-08-04",34.8127,34.9562,34.4538,34.6332,31263.0],["2009-08-05",34.6332,35.0998,34.4538,34.9921,38313.0],["2009-08-06",35.3151,35.3151,33.9154,33.9513,59288.0],["2009-08-07",34.5255,35.0639,33.9872,34.5255,29250.0],["2009-08-10",34.6332,35.0998,34.4538,35.028,21588.0],["2009-08-11",34.8485,34.8485,33.736,33.8436,43900.0],["2009-08-12",33.9872,34.382,33.1976,34.0231,42575.0],["2009-08-13",34.1308,34.3102,33.4489,33.5924,29700.0],["2009-08-14",33.4489,33.9513,33.2335,33.8078,17388.0],["2009-08-17",33.3771,33.4847,32.5157,32.7311,40725.0],["2009-08-18",33.6283,34.382,33.5206,34.1666,57325.0],["2009-08-19",34.6332,34.7409,33.8795,34.0949,89350.0],["2009-08-20",35.0315,35.2563,34.3197,34.6194,72763.0],["2009-08-21",35.1814,35.1814,34.2073,34.8817,41413.0],["2009-08-24",35.4062,35.4062,34.0199,34.2822,47025.0],["2009-08-25",34.1698,34.7318,33.7951,33.8701,46413.0],["2009-08-26",33.9075,33.9075,32.9709,33.4579,45138.0],["2009-08-27",33.2331,33.6453,32.4089,33.3455,46063.0],["2009-08-28",33.9825,33.9825,32.7086,32.9709,28350.0],["2009-08-31",32.5213,32.9709,31.7719,31.9593,45775.0],["2009-09-01",32.0342,32.4089,30.7978,30.7978,62250.0],["2009-09-02",30.8352,30.9102,28.8495,29.936,108850.0],["2009-09-03",30.7228,31.7345,30.3856,31.697,53475.0],["2009-09-04",32.5962,33.3081,31.5471,33.0458,44088.0],["2009-09-08",33.3455,33.7202,31.8843,32.5587,38775.0],["2009-09-09",32.4089,32.9334,31.9593,31.9593,28725.0],["2009-09-10",31.8469,32.4089,31.4722,31.9218,43913.0],["2009-09-11",32.7461,32.9709,31.7719,32.2965,47625.0],["2009-09-14",32.3339,32.4463,31.7719,32.2965,28988.0],["2009-09-15",32.2965,32.4089,31.5471,31.6221,48750.0],["2009-09-16",32.2965,32.2965,31.3223,31.3973,68750.0],["2009-09-17",31.3598,31.9218,30.9476,31.0975,63613.0],["2009-09-18",31.3223,31.4722,30.9102,31.0975,47250.0],["2009-09-21",30.9102,31.3972,30.9102,31.0975,38625.0],["2009-09-22",31.3973,31.4722,30.7603,31.2849,53113.0],["2009-09-23",31.2849,31.5471,30.9102,31.0226,45950.0],["2009-09-24",30.9851,31.3598,30.6105,31.0601,38275.0],["2009-09-25",31.2099,31.3598,30.8353,31.2849,36938.0],["2009-09-28",31.3598,31.3598,30.7978,31.0975,27375.0],["2009-09-29",30.9102,31.3223,30.6104,31.1724,30650.0],["2009-09-30",31.5471,31.5471,30.7603,31.2849,27563.0],["2009-10-01",31.0975,31.3973,30.3482,30.3482,43475.0],["2009-10-02",30.4231,31.06,30.011,30.6479,37350.0],["2009-10-05",30.573,31.2474,30.573,31.0601,22400.0],["2009-10-06",31.4347,31.8094,30.9476,31.697,38925.0],["2009-10-07",31.7345,32.7086,31.6221,32.6337,34725.0],["2009-10-08",33.3081,33.7951,32.9709,33.0083,37613.0],["2009-10-09",32.9709,33.4954,32.7835,32.9709,23925.0],["2009-10-12",33.3455,33.383,33.1582,33.3455,22250.0],["2009-10-13",33.383,33.7202,32.7835,33.0083,24563.0],["2009-10-14",33.6827,33.6827,32.5962,32.8585,21763.0],["2009-10-15",32.8585,32.8585,32.4089,32.7461,17575.0],["2009-10-16",32.5962,33.3455,32.4463,33.0833,25038.0],["2009-10-19",33.0458,33.383,32.7461,32.9709,24500.0],["2009-10-20",33.2331,33.2331,32.4089,32.6337,39050.0],["2009-10-21",32.5213,33.7202,32.4838,32.7461,40113.0],["2009-10-22",32.8585,33.383,32.4089,33.3455,19400.0],["2009-10-23",33.7202,33.7202,32.5213,32.5587,21300.0],["2009-10-26",32.6337,33.0833,31.9218,31.9967,39513.0],["2009-10-27",31.9593,32.3339,31.7719,31.7719,27013.0],["2009-10-28",31.6221,32.259,29.9735,30.011,50450.0],["2009-10-29",30.5355,31.0975,30.4231,31.0226,23163.0],["2009-10-30",31.4722,31.4722,30.0484,30.3482,16838.0],["2009-11-02",31.4722,31.4722,29.7862,30.0859,39625.0],["2009-11-03",29.9735,30.573,29.7862,30.573,17250.0],["2009-11-04",31.697,31.697,30.6479,30.8727,24313.0],["2009-11-05",30.8352,31.5846,30.7978,31.4722,14688.0],["2009-11-06",31.4347,31.6595,30.6479,31.0226,19338.0],["2009-11-09",31.8469,32.2215,31.3973,32.0342,22475.0],["2009-11-10",31.8843,32.1091,31.4722,31.8094,10525.0],["2009-11-11",31.9218,32.6337,31.5097,31.9218,13788.0],["2009-11-12",32.4463,32.5962,31.3598,31.5096,23750.0],["2009-11-13",31.3972,31.3972,30.3107,30.6479,49788.0],["2009-11-16",30.7978,31.3973,30.7978,31.3598,41888.0],["2009-11-17",31.3598,31.4347,30.9476,31.0975,30125.0],["2009-11-18",31.6317,32.5475,31.2883,32.433,55963.0],["2009-11-19",32.3185,32.3948,31.1738,31.5936,23150.0],["2009-11-20",31.3265,32.2804,31.2883,32.0133,18588.0],["2009-11-23",32.0514,32.7001,31.2501,31.4028,29888.0],["2009-11-24",31.5172,31.5936,30.9067,31.212,19063.0],["2009-11-25",31.3265,31.4409,30.6778,30.9067,21313.0],["2009-11-27",30.5252,30.7541,30.2581,30.2962,20613.0],["2009-11-30",30.1436,30.7923,29.9528,30.4107,23988.0],["2009-12-01",30.9067,30.9067,30.1818,30.6015,24213.0],["2009-12-02",30.5252,30.7923,30.2581,30.6396,23488.0],["2009-12-03",30.716,31.3265,30.5252,30.5252,23050.0],["2009-12-04",30.6396,31.8988,30.6396,31.708,44163.0],["2009-12-07",31.6699,31.8607,31.2883,31.4791,15225.0],["2009-12-08",31.1738,31.212,30.9067,30.9449,16475.0],["2009-12-09",30.9067,31.0212,30.6396,30.9449,16563.0],["2009-12-10",30.9831,31.2501,30.716,30.8686,16550.0],["2009-12-11",30.8686,31.0975,30.8304,30.9449,13213.0],["2009-12-14",31.2883,31.2883,30.716,31.1357,26700.0],["2009-12-15",30.9449,31.3265,30.7923,30.8304,15325.0],["2009-12-16",31.212,31.5172,30.9831,31.2883,25413.0],["2009-12-17",31.1357,31.5172,30.9067,31.0975,23500.0],["2009-12-18",31.4791,32.929,31.1357,32.929,65775.0],["2009-12-21",32.8909,34.3408,32.5475,33.8448,76363.0],["2009-12-22",33.9211,34.15,33.6159,33.9974,48963.0],["2009-12-23",34.0737,34.0737,33.1198,33.6158,20413.0],["2009-12-24",33.5395,34.1882,33.5014,33.9974,11113.0],["2009-12-28",34.2645,34.2645,32.7001,33.3869,23625.0],["2009-12-29",33.2724,33.7685,33.0053,33.1198,15038.0],["2009-12-30",32.8527,33.3869,32.8146,33.1961,12188.0],["2009-12-31",33.0053,33.1961,32.433,32.5475,17838.0],["2010-01-04",32.8146,33.9211,32.5093,33.158,15263.0],["2010-01-05",33.1961,33.4251,32.8146,33.0435,21925.0],["2010-01-06",33.158,34.15,33.158,33.9211,31750.0],["2010-01-07",33.8448,33.9974,33.1961,33.9211,17250.0],["2010-01-08",33.9593,36.0197,33.8829,35.7526,56938.0],["2010-01-11",36.0197,36.9736,35.8671,36.2487,66000.0],["2010-01-12",36.4013,37.2407,36.2486,36.7828,52163.0],["2010-01-13",36.9736,36.9736,36.1723,36.3631,29138.0],["2010-01-14",36.4776,36.8591,36.2486,36.6302,16850.0],["2010-01-15",36.821,37.2407,36.0197,37.2026,31738.0],["2010-01-19",37.2026,37.546,36.4013,37.2789,30475.0],["2010-01-20",37.1644,37.2789,36.0197,36.821,34750.0],["2010-01-21",37.1644,37.1644,35.371,35.5618,33238.0],["2010-01-22",35.4092,35.6,34.4553,34.7224,54950.0],["2010-01-25",34.9513,35.6381,34.0356,34.5316,31350.0],["2010-01-26",34.6461,35.1039,34.1119,34.1882,28275.0],["2010-01-27",34.4934,34.7224,33.8066,34.5316,24788.0],["2010-01-28",34.5698,34.6461,33.1198,33.3869,27013.0],["2010-01-29",33.5777,33.9974,32.5093,32.8527,23125.0],["2010-02-01",32.8527,33.0053,32.433,32.929,21838.0],["2010-02-02",32.929,34.3408,32.4712,33.9211,25900.0],["2010-02-03",34.1882,34.7224,33.8066,34.3027,27050.0],["2010-02-04",34.7605,35.1039,34.2645,34.9132,61600.0],["2010-02-05",34.9132,35.0658,33.9974,35.0658,37038.0],["2010-02-08",34.9513,35.2184,34.4553,34.5316,23213.0],["2010-02-09",34.7224,35.104,34.4934,34.8369,20775.0],["2010-02-10",34.875,35.4474,34.7224,35.2947,16100.0],["2010-02-11",35.2947,36.1723,34.9513,35.8671,19563.0],["2010-02-12",36.2105,36.2105,35.4855,35.7908,13050.0],["2010-02-16",36.1723,36.6302,35.8671,36.5539,24950.0],["2010-02-17",36.6302,36.7065,36.2486,36.5157,12625.0],["2010-02-18",36.4394,36.4394,35.9816,36.2487,19025.0],["2010-02-19",36.2105,36.821,35.9815,36.5157,31125.0],["2010-02-22",36.7447,36.7447,36.2486,36.5539,25100.0],["2010-02-23",36.7447,36.7447,36.2486,36.592,20238.0],["2010-02-24",36.5921,36.8973,36.1342,36.8973,33063.0],["2010-02-25",37.0881,37.9275,36.7828,37.8131,46000.0],["2010-02-26",38.042,39.1104,37.8512,38.9959,50538.0],["2010-03-01",39.4538,40.0643,39.1104,39.4538,44388.0],["2010-03-02",39.6827,40.0643,39.5301,40.0643,49288.0],["2010-03-03",40.0261,40.0643,39.4156,40.0643,47438.0],["2010-03-04",39.0079,40.1034,38.108,39.2427,39100.0],["2010-03-05",39.3209,40.5338,39.047,39.986,39088.0],["2010-03-08",41.0033,41.6684,40.4556,41.6684,54000.0],["2010-03-09",41.3554,42.0597,41.0816,41.8249,34875.0],["2010-03-10",42.0597,43.4682,42.0597,43.4291,52188.0],["2010-03-11",43.3117,44.0159,42.7248,43.6638,31088.0],["2010-03-12",44.016,44.329,43.4291,44.2898,23838.0],["2010-03-15",44.2898,44.8767,43.0378,44.7985,40363.0],["2010-03-16",44.6811,45.1897,43.5073,44.8376,52550.0],["2010-03-17",44.9158,45.894,44.9158,44.9941,39113.0],["2010-03-18",45.4245,45.4636,44.8376,44.9941,32450.0],["2010-03-19",45.3462,45.894,43.8594,45.3462,55413.0],["2010-03-22",45.0332,46.8721,44.2898,44.955,60113.0],["2010-03-23",45.1115,45.894,44.8767,45.8157,24313.0],["2010-03-24",45.581,46.8721,45.581,46.4417,37963.0],["2010-03-25",46.9112,47.5372,46.6373,47.1851,33375.0],["2010-03-26",47.459,48.1632,46.3635,46.833,30313.0],["2010-03-29",47.1851,47.9285,46.4026,47.5372,27588.0],["2010-03-30",47.5372,48.8284,47.3416,48.5936,38063.0],["2010-03-31",48.5936,49.1805,48.3197,49.1805,39900.0],["2010-04-01",49.5717,51.6062,49.1022,50.8237,44025.0],["2010-04-05",51.6063,51.8019,50.8629,51.0194,29013.0],["2010-04-06",47.3025,47.9285,46.9895,47.5372,683438.0],["2010-04-07",47.3025,47.8893,46.0896,46.207,217375.0],["2010-04-08",45.9722,47.9676,45.8157,47.772,147038.0],["2010-04-09",47.9676,48.1241,47.3416,48.085,103825.0],["2010-04-12",48.2806,48.711,47.8111,48.5545,127488.0],["2010-04-13",48.3589,49.2979,47.8111,49.024,152425.0],["2010-04-14",49.4935,49.6109,48.5154,49.024,88550.0],["2010-04-15",49.2196,49.4152,48.4762,48.5545,52863.0],["2010-04-16",48.3197,48.8675,46.833,48.6719,85725.0],["2010-04-19",48.4762,48.8675,46.9503,47.772,64025.0],["2010-04-20",47.6155,48.8675,47.6155,48.5154,39800.0],["2010-04-21",48.5154,48.7892,48.085,48.4762,38088.0],["2010-04-22",48.4762,50.2369,48.3589,50.1977,98613.0],["2010-04-23",50.6672,50.6672,49.4544,50.5107,46900.0],["2010-04-26",50.7064,51.528,50.0804,50.9803,48000.0],["2010-04-27",50.8629,51.8019,50.8629,51.1759,104388.0],["2010-04-28",51.215,51.7236,50.276,50.589,118763.0],["2010-04-29",50.7064,51.2541,50.1978,50.7455,106313.0],["2010-04-30",50.8629,51.528,49.8456,49.8456,106525.0],["2010-05-03",50.276,51.7236,50.1977,51.5671,44513.0],["2010-05-04",51.1759,51.6063,49.337,49.8456,55300.0],["2010-05-05",49.3761,50.0804,46.9503,47.3025,96463.0],["2010-05-06",46.9895,47.8111,42.0597,43.9377,162813.0],["2010-05-07",44.0159,44.955,41.7076,41.9032,111238.0],["2010-05-10",44.5246,44.9941,43.2334,44.642,73350.0],["2010-05-11",43.8986,45.6983,43.8595,44.2898,50325.0],["2010-05-12",44.2898,46.1678,44.2898,45.894,61950.0],["2010-05-13",45.6592,48.711,45.0723,48.711,105375.0],["2010-05-14",48.7892,48.7892,46.9503,47.0286,69263.0],["2010-05-17",47.4198,47.5372,46.4026,47.0286,70250.0],["2010-05-18",48.085,48.398,46.0504,46.5591,54275.0],["2010-05-19",46.438,47.0033,43.1671,44.742,73325.0],["2010-05-20",44.3785,44.3785,41.5923,42.3999,99075.0],["2010-05-21",41.1884,43.2882,40.1385,43.1671,61038.0],["2010-05-24",43.2075,43.3286,42.2383,42.2787,31013.0],["2010-05-25",40.7846,41.6326,39.8559,41.5519,56413.0],["2010-05-26",42.198,43.6113,42.1576,42.7229,36613.0],["2010-05-27",43.4901,45.1861,43.3286,45.065,35538.0],["2010-05-28",45.8322,45.8322,43.6113,44.217,29913.0],["2010-06-01",43.692,44.6612,42.0364,42.0364,25588.0],["2010-06-02",42.0364,44.7823,42.0364,44.742,29338.0],["2010-06-03",44.7823,46.5591,44.7823,46.3976,34975.0],["2010-06-04",45.0246,45.7918,43.369,43.9747,59288.0],["2010-06-07",43.9747,44.1766,42.4402,42.5614,43138.0],["2010-06-08",42.8037,43.1267,40.5827,40.9462,47275.0],["2010-06-09",41.5115,43.9747,40.9058,41.9961,39550.0],["2010-06-10",42.6018,45.5899,42.6018,45.5496,40425.0],["2010-06-11",44.4593,46.236,43.8132,46.236,24013.0],["2010-06-14",47.2456,48.78,46.4379,47.6898,74038.0],["2010-06-15",47.6494,49.4665,47.6494,48.6185,60138.0],["2010-06-16",48.1743,49.2242,48.0128,48.2147,33300.0],["2010-06-17",47.932,48.6589,47.1244,48.0128,19050.0],["2010-06-18",48.0936,49.4261,48.0128,49.305,35800.0],["2010-06-21",49.7492,50.2741,47.609,48.4974,38150.0],["2010-06-22",48.1743,48.5378,46.3168,46.5591,37825.0],["2010-06-23",46.5591,47.1648,45.6303,46.761,19950.0],["2010-06-24",46.5591,46.8014,45.4284,46.1553,31388.0],["2010-06-25",46.4379,49.9511,45.913,49.2242,246575.0],["2010-06-28",49.4665,49.4665,47.6494,47.6898,28600.0],["2010-06-29",46.9225,47.1244,45.5092,45.7515,28375.0],["2010-06-30",45.6303,46.7206,44.9035,44.9439,24163.0],["2010-07-01",45.2669,45.2669,43.0863,43.7728,65288.0],["2010-07-02",43.5709,44.4189,42.6825,43.2882,23325.0],["2010-07-06",44.0959,45.4688,42.9248,43.1671,30238.0],["2010-07-07",43.4094,46.1149,43.4094,46.0745,38788.0],["2010-07-08",47.0437,48.8204,45.7111,46.8418,28325.0],["2010-07-09",46.8418,48.4166,46.8014,48.4166,43400.0],["2010-07-12",49.1838,49.1838,47.7301,48.2147,35400.0],["2010-07-13",48.6589,49.4261,48.457,48.9819,41188.0],["2010-07-14",48.9416,49.5069,48.457,48.9012,25275.0],["2010-07-15",49.8299,49.8299,47.4879,48.7397,18575.0],["2010-07-16",48.457,48.7396,47.7705,48.0532,38288.0],["2010-07-19",49.3454,50.6779,48.6993,49.628,75888.0],["2010-07-20",48.9819,49.9107,48.5377,49.5473,56100.0],["2010-07-21",49.9107,50.476,48.9819,49.4665,51738.0],["2010-07-22",50.0318,51.8894,49.8299,51.324,59325.0],["2010-07-23",50.9606,53.1008,50.9606,52.9393,66400.0],["2010-07-26",53.4642,55.0794,53.1008,54.8372,87000.0],["2010-07-27",55.5236,55.5236,53.5854,53.7469,60375.0],["2010-07-28",53.3027,54.3526,53.2623,53.7873,46875.0],["2010-07-29",53.9084,54.4333,52.697,53.9488,46950.0],["2010-07-30",53.3834,54.2314,52.4951,53.868,36800.0],["2010-08-02",53.9084,55.4429,53.5853,53.9891,57175.0],["2010-08-03",53.9892,54.716,52.9393,54.393,33638.0],["2010-08-04",55.0391,56.3716,54.1507,56.2909,62013.0],["2010-08-05",56.0082,56.2909,54.5141,54.9179,34125.0],["2010-08-06",54.5545,55.3217,53.545,54.9179,38000.0],["2010-08-09",56.0082,56.0082,54.7564,55.7255,35800.0],["2010-08-10",55.2813,55.8871,54.0699,55.3217,53400.0],["2010-08-11",54.3526,54.393,52.0913,52.6162,77450.0],["2010-08-12",50.9202,53.9084,50.9202,53.2623,54638.0],["2010-08-13",53.4238,54.0699,52.5354,53.02,35213.0],["2010-08-16",53.0604,55.3621,53.02,55.2006,74975.0],["2010-08-17",56.2505,56.2505,54.5545,55.3621,74163.0],["2010-08-18",56.4387,56.4387,54.2027,54.4925,39088.0],["2010-08-19",54.1613,54.8238,52.5878,52.919,36338.0],["2010-08-20",52.7534,52.7534,50.6416,51.1385,50300.0],["2010-08-23",51.3456,51.6768,50.1862,50.2276,60450.0],["2010-08-24",49.5236,50.1862,48.0744,49.4822,54338.0],["2010-08-25",49.2338,49.2338,47.5361,49.0681,45863.0],["2010-08-26",49.1095,49.9377,48.6955,48.7369,22925.0],["2010-08-27",49.6893,50.2276,48.4884,50.1447,34838.0],["2010-08-30",49.565,50.0619,48.1158,48.1158,26700.0],["2010-08-31",47.8673,48.9439,47.2462,47.8259,36600.0],["2010-09-01",48.5712,49.6478,48.3642,49.6478,39513.0],["2010-09-02",49.6479,50.2276,48.6127,49.4822,29475.0],["2010-09-03",49.9377,50.269,49.0682,49.4822,40763.0],["2010-09-07",49.4408,49.4408,47.7845,48.4056,40675.0],["2010-09-08",49.7307,52.2979,49.5236,52.0081,74950.0],["2010-09-09",52.4636,53.1675,51.9667,52.2151,51450.0],["2010-09-10",52.4636,53.4159,51.5112,51.6768,51975.0],["2010-09-13",52.505,53.0847,52.0081,53.0433,39663.0],["2010-09-14",53.0433,53.5402,51.6354,53.1675,38975.0],["2010-09-15",53.0847,53.9128,52.7948,53.7058,36338.0],["2010-09-16",53.7886,53.9956,53.4159,53.4573,45450.0],["2010-09-17",53.83,53.9128,52.7948,53.0433,32213.0],["2010-09-20",53.4988,54.0371,53.0019,53.9128,46438.0],["2010-09-21",54.1199,54.1199,53.0847,53.2089,29188.0],["2010-09-22",53.2089,54.1613,53.0847,53.5816,40688.0],["2010-09-23",53.2089,54.0785,52.2565,52.5464,45788.0],["2010-09-24",53.4159,53.83,52.505,53.83,34988.0],["2010-09-27",53.9956,54.741,53.7472,54.5339,24463.0],["2010-09-28",54.5754,54.9066,53.4573,54.8238,31050.0],["2010-09-29",54.741,55.0309,53.9543,54.741,26438.0],["2010-09-30",54.9066,55.0722,53.5816,53.8714,57663.0],["2010-10-01",49.8549,50.2276,49.6893,49.6893,911400.0],["2010-10-04",49.8963,50.269,49.4822,49.565,134563.0],["2010-10-05",49.8963,50.1447,49.7307,49.9377,116650.0],["2010-10-06",49.9377,50.0205,49.7307,49.9377,123338.0],["2010-10-07",50.269,50.269,49.6478,49.6893,105563.0],["2010-10-08",49.7307,49.9791,49.0267,49.2752,192163.0],["2010-10-11",49.8963,50.2276,49.6893,50.0619,102563.0],["2010-10-12",50.0619,50.1033,49.7721,50.1033,71038.0],["2010-10-13",50.1447,50.5174,50.0205,50.3104,126925.0],["2010-10-14",50.3932,50.3932,49.6893,49.8549,137338.0],["2010-10-15",50.1861,50.269,49.6892,49.7721,88738.0],["2010-10-18",49.8135,49.9377,49.6892,49.8963,98325.0],["2010-10-19",49.8549,50.3104,49.6064,49.8135,184488.0],["2010-10-20",50.5174,50.6416,49.8135,50.4346,123588.0],["2010-10-21",50.7658,50.7658,50.1033,50.6002,120713.0],["2010-10-22",50.6002,51.3456,50.3518,51.1799,95663.0],["2010-10-25",51.5112,51.5526,50.5588,50.8901,86538.0],["2010-10-26",50.476,50.8073,49.8963,50.0619,91538.0],["2010-10-27",49.9791,50.2276,49.1509,50.0205,94763.0],["2010-10-28",50.269,50.4346,49.2752,49.4822,80363.0],["2010-10-29",49.5236,49.6478,49.0681,49.1923,142275.0],["2010-11-01",49.4822,50.1033,49.358,49.8135,87100.0],["2010-11-02",50.3104,50.476,49.4408,50.4346,82363.0],["2010-11-03",50.5174,51.0971,50.2275,51.0971,96200.0],["2010-11-04",51.2627,51.6768,50.8487,51.6768,126988.0],["2010-11-05",51.6354,52.4222,50.9729,52.3393,122350.0],["2010-11-08",52.5878,52.712,51.7182,52.0909,120638.0],["2010-11-09",52.4222,52.7948,52.1323,52.2979,111825.0],["2010-11-10",52.2979,52.6292,51.8425,52.2979,89463.0],["2010-11-11",52.0909,52.3393,51.8839,52.2151,111400.0],["2010-11-12",51.7482,52.4274,51.4085,51.7906,81763.0],["2010-11-15",52.0029,52.3,51.0689,51.2387,103863.0],["2010-11-16",50.984,51.4935,50.0501,50.9416,93675.0],["2010-11-17",50.984,51.2812,50.6869,51.1538,56150.0],["2010-11-18",51.7906,51.7906,51.0265,51.2812,65650.0],["2010-11-19",50.8991,52.0878,50.8991,51.7906,69488.0],["2010-11-22",51.7906,51.918,50.8567,51.5784,55538.0],["2010-11-23",50.8567,51.3237,50.602,51.1963,37900.0],["2010-11-24",51.7057,51.7906,51.1114,51.6633,42600.0],["2010-11-26",51.4085,51.4935,50.9416,50.9416,15275.0],["2010-11-29",50.8142,51.0265,50.135,50.8991,43088.0],["2010-11-30",50.2199,50.5595,49.9652,50.3048,73613.0],["2010-12-01",50.9416,51.4934,50.8567,51.0265,83938.0],["2010-12-02",51.1963,51.3236,50.6869,51.0265,82825.0],["2010-12-03",50.8991,51.4086,50.6444,51.4086,71488.0],["2010-12-06",51.451,51.7482,51.3661,51.6208,40538.0],["2010-12-07",52.2576,52.2576,51.4935,51.9604,52125.0],["2010-12-08",52.0453,52.1302,51.4935,52.0453,37600.0],["2010-12-09",52.2151,52.3,51.9179,51.9179,47675.0],["2010-12-10",52.1302,52.1727,51.7482,52.0878,44988.0],["2010-12-13",52.0878,52.0878,50.8991,50.9416,48150.0],["2010-12-14",51.0265,51.4085,50.8991,50.9416,51988.0],["2010-12-15",50.9416,51.4935,50.7293,50.7293,48275.0],["2010-12-16",50.7293,51.0689,50.3048,50.3897,41050.0],["2010-12-17",50.3472,50.8991,50.135,50.602,54238.0],["2010-12-20",50.7293,51.3661,50.6444,51.2812,34200.0],["2010-12-21",51.3661,52.0029,51.1538,51.9604,36925.0],["2010-12-22",52.0029,52.1302,51.451,52.0453,33925.0],["2010-12-23",52.0029,52.2151,51.6208,52.0453,25275.0],["2010-12-27",52.0453,52.0878,51.4934,52.0029,25513.0],["2010-12-28",52.0029,52.0029,51.4934,51.7906,22913.0],["2010-12-29",51.7906,52.2151,51.5784,52.0453,24750.0],["2010-12-30",52.0453,52.2151,51.7906,52.0029,29013.0],["2010-12-31",52.1727,52.4274,52.0453,52.3849,29163.0],["2011-01-03",52.5972,53.7434,52.5547,53.5311,64413.0],["2011-01-04",53.8283,53.8707,52.3849,52.8519,42538.0],["2011-01-05",52.6396,53.6585,52.6396,53.5311,33325.0],["2011-01-06",54.2528,54.7622,53.6585,54.5924,79813.0],["2011-01-07",54.6348,54.7622,53.7434,54.5924,62925.0],["2011-01-10",54.55,54.932,53.9556,54.8896,40413.0],["2011-01-11",54.932,55.1442,54.1679,54.1679,42438.0],["2011-01-12",54.3801,54.7622,54.083,54.6348,47963.0],["2011-01-13",54.8471,54.8895,53.4037,54.3377,52600.0],["2011-01-14",55.0594,55.1443,53.7434,54.2953,36238.0],["2011-01-18",54.5075,54.7198,53.9132,54.5075,30838.0],["2011-01-19",53.9556,53.9556,49.9228,50.3473,200275.0],["2011-01-20",50.1775,50.3048,47.7153,48.1398,137500.0],["2011-01-21",48.3945,48.6068,47.8851,47.9275,61113.0],["2011-01-24",47.9275,48.1398,47.1634,47.5455,67125.0],["2011-01-25",47.9275,50.4746,47.9275,49.5831,99363.0],["2011-01-26",49.8803,50.8991,49.2435,49.7954,75200.0],["2011-01-27",51.7482,51.7482,49.8803,50.135,52675.0],["2011-01-28",50.1774,51.7906,49.8803,50.4746,111488.0],["2011-01-31",50.4746,51.2812,49.7105,50.7293,65175.0],["2011-02-01",50.8991,51.1538,50.3473,51.1114,40250.0],["2011-02-02",50.7718,51.1538,50.7718,51.0689,34800.0],["2011-02-03",51.1114,51.1538,50.7293,51.1538,36413.0],["2011-02-04",47.7153,47.97,47.121,47.97,821513.0],["2011-02-07",48.1398,48.1822,47.5879,48.1822,187738.0],["2011-02-08",48.1822,48.3096,47.7577,48.1398,102050.0],["2011-02-09",47.8002,48.1398,47.5455,47.5879,87525.0],["2011-02-10",47.6304,47.8851,47.3332,47.5879,65025.0],["2011-02-11",47.7577,47.8002,47.5455,47.7153,57600.0],["2011-02-14",48.7766,48.7766,47.5879,48.0124,49638.0],["2011-02-15",48.0124,48.0549,47.3332,47.7577,53388.0],["2011-02-16",48.0974,48.437,47.4606,48.437,121100.0],["2011-02-17",48.1822,48.437,48.1398,48.3521,62213.0],["2011-02-18",48.3945,48.3945,47.7577,48.1822,54413.0],["2011-02-22",47.8426,48.0124,46.7814,46.8238,80163.0],["2011-02-23",47.503,47.503,44.1494,46.7389,203250.0],["2011-02-24",46.7814,46.7814,43.9371,44.8286,164150.0],["2011-02-25",45.8474,45.8899,44.9984,45.2956,128725.0],["2011-02-28",45.2106,46.1446,45.2106,45.3805,134500.0],["2011-03-01",45.5078,46.0172,45.1682,45.2531,67225.0],["2011-03-02",45.1258,46.1446,45.0408,46.0597,73638.0],["2011-03-03",46.3568,46.4417,45.9323,46.1021,81613.0],["2011-03-04",45.8855,46.1455,45.0622,46.0588,88563.0],["2011-03-07",45.9288,46.4054,44.4556,44.6723,82350.0],["2011-03-08",45.1056,45.1056,43.589,44.3256,96825.0],["2011-03-09",44.499,45.0622,43.9357,44.4123,73388.0],["2011-03-10",44.369,44.369,42.6358,42.8958,99388.0],["2011-03-11",43.3724,44.0657,42.6791,43.5457,63988.0],["2011-03-14",42.5058,42.5058,39.9494,41.9425,166200.0],["2011-03-15",40.556,41.5092,40.426,41.4226,107563.0],["2011-03-16",41.3793,42.8525,41.3793,42.0292,87463.0],["2011-03-17",42.2892,42.6792,41.206,41.3793,93488.0],["2011-03-18",41.8125,42.1592,41.5959,41.9425,58138.0],["2011-03-21",42.2892,42.4625,41.6826,42.1159,52925.0],["2011-03-22",42.4191,42.6791,42.0292,42.4625,43388.0],["2011-03-23",42.3758,42.5058,41.7259,42.2892,42638.0],["2011-03-24",42.4625,42.6791,42.2458,42.2892,40588.0],["2011-03-25",42.5058,42.8958,42.3325,42.5925,48988.0],["2011-03-28",42.8091,43.4157,42.2458,42.2458,51450.0],["2011-03-29",44.0657,47.0554,43.589,46.3621,259138.0],["2011-03-30",46.6654,47.3587,45.0189,45.1056,140863.0],["2011-03-31",45.4089,45.8422,44.8889,45.3222,92925.0],["2011-04-01",45.7555,46.4488,45.3655,45.5822,69988.0],["2011-04-04",45.7555,46.2755,45.4955,45.5822,50788.0],["2011-04-05",45.7122,46.4488,45.4522,46.0588,58900.0],["2011-04-06",46.4488,46.7954,46.3188,46.5787,52150.0],["2011-04-07",46.7521,47.012,46.4921,46.6221,37838.0],["2011-04-08",46.9687,46.9687,45.7555,45.9721,46938.0],["2011-04-11",46.0588,46.2321,45.0189,45.1489,42175.0],["2011-04-12",45.0622,45.0622,44.0657,44.7589,65650.0],["2011-04-13",45.1056,45.2356,43.9357,44.1957,41500.0],["2011-04-14",44.0657,44.1956,43.719,44.0223,49438.0],["2011-04-15",44.0223,44.8023,44.0223,44.7589,38213.0],["2011-04-18",45.6688,45.6688,42.8958,43.0691,76450.0],["2011-04-19",43.1558,43.6324,42.5925,42.7225,41188.0],["2011-04-20",43.1558,43.3724,42.2458,42.5491,68775.0],["2011-04-21",42.6791,42.7658,42.0725,42.4625,58438.0],["2011-04-25",42.4625,42.7225,42.0725,42.7225,65288.0],["2011-04-26",42.8525,43.4591,42.0725,42.1159,84188.0],["2011-04-27",42.4192,42.6358,41.7692,42.4192,68900.0],["2011-04-28",41.6826,41.6826,39.4728,39.8194,201813.0],["2011-04-29",39.7328,40.7293,39.4728,40.7293,97500.0],["2011-05-02",40.7727,41.1193,39.8194,39.8628,58563.0],["2011-05-03",39.8627,40.4693,39.6894,40.2527,51538.0],["2011-05-04",40.426,40.4694,39.0395,39.0395,71700.0],["2011-05-05",39.1262,40.556,39.0828,40.2094,74538.0],["2011-05-06",40.7293,40.8593,39.6461,39.8194,46650.0],["2011-05-09",39.8194,40.3394,39.2995,40.2527,51863.0],["2011-05-10",40.556,42.0292,40.5127,41.8125,66175.0],["2011-05-11",41.8992,41.9425,40.8593,40.946,61588.0],["2011-05-12",42.6791,42.7658,41.4659,42.5925,93125.0],["2011-05-13",43.0691,43.4157,41.4659,41.9425,76075.0],["2011-05-16",41.6392,41.9859,40.2527,40.3394,86338.0],["2011-05-17",40.4693,40.8593,39.7328,39.7761,104488.0],["2011-05-18",39.9988,41.3796,39.7761,41.2014,62200.0],["2011-05-19",41.4241,41.9141,40.2215,41.4687,74513.0],["2011-05-20",41.4687,41.5578,40.3997,40.9342,52400.0],["2011-05-23",40.756,40.756,40.0433,40.0433,66988.0],["2011-05-24",40.3997,40.4888,39.0189,39.1079,67025.0],["2011-05-25",39.0189,39.5979,37.5044,37.9053,145288.0],["2011-05-26",37.7717,38.9743,37.7272,38.5734,83238.0],["2011-05-27",38.8852,39.8652,38.8407,39.7761,54925.0],["2011-05-31",40.0433,41.3351,39.8206,41.1124,76650.0],["2011-06-01",41.4242,41.5578,40.9787,41.246,90975.0],["2011-06-02",41.3351,41.6914,40.756,41.246,67563.0],["2011-06-03",40.5333,41.0678,40.3106,41.0233,91725.0],["2011-06-06",40.8005,41.6023,39.9988,40.2215,64738.0],["2011-06-07",40.6224,41.3796,39.9988,40.6669,49950.0],["2011-06-08",40.9342,40.9342,37.5044,37.7717,99900.0],["2011-06-09",37.9053,38.8407,37.6381,38.7071,44825.0],["2011-06-10",38.5735,38.9743,37.6381,37.7272,66475.0],["2011-06-13",37.5935,38.3953,37.5935,38.1726,47788.0],["2011-06-14",38.7962,39.5534,38.5734,39.197,41975.0],["2011-06-15",38.8407,39.0634,37.7272,38.128,49488.0],["2011-06-16",38.2171,38.8852,37.9053,38.7071,78838.0],["2011-06-17",39.0634,40.9787,39.0634,40.3997,89338.0],["2011-06-20",40.6224,41.5132,40.0879,41.0678,60838.0],["2011-06-21",41.4687,42.2259,41.4241,42.1814,65475.0],["2011-06-22",42.1814,42.2259,40.8896,40.9342,45138.0],["2011-06-23",40.6224,41.4687,40.2215,41.2905,58500.0],["2011-06-24",41.5578,41.7805,40.0879,41.0233,110175.0],["2011-06-27",40.8896,41.9586,40.3106,41.825,45088.0],["2011-06-28",42.1368,42.1368,40.8451,41.3796,60750.0],["2011-06-29",41.6469,42.315,41.4241,41.825,21713.0],["2011-06-30",42.1368,42.2704,41.4687,41.8696,32388.0],["2011-07-01",42.0477,42.2704,41.4241,41.5578,36750.0],["2011-07-05",41.5578,41.6468,40.8896,41.2014,34300.0],["2011-07-06",41.2014,42.0923,40.756,40.9787,27863.0],["2011-07-07",41.3796,41.4241,40.9787,41.0678,39213.0],["2011-07-08",40.9787,41.1569,40.2661,40.7115,45188.0],["2011-07-11",39.9543,40.0879,39.6425,39.8206,41075.0],["2011-07-12",39.7761,39.9988,39.4198,39.4643,25700.0],["2011-07-13",39.7761,40.756,39.6425,39.8652,43100.0],["2011-07-14",39.8206,40.0433,39.108,39.197,28988.0],["2011-07-15",39.4643,39.9988,39.197,39.7761,25963.0],["2011-07-18",39.4198,39.9097,38.7071,38.7071,38225.0],["2011-07-19",38.8407,39.3752,37.8608,37.9944,66788.0],["2011-07-20",38.3062,38.618,37.9499,38.0835,38988.0],["2011-07-21",38.3062,38.5735,38.0835,38.2171,39400.0],["2011-07-22",38.3062,39.197,38.2171,38.9298,38488.0],["2011-07-25",38.4844,38.618,37.8608,38.039,41675.0],["2011-07-26",37.9499,38.2171,37.3263,37.3263,43250.0],["2011-07-27",37.059,37.2817,35.8564,35.9455,108088.0],["2011-07-28",36.0346,36.9699,35.7228,35.9455,35963.0],["2011-07-29",35.7228,36.5691,35.411,36.48,39288.0],["2011-08-01",37.1036,37.8608,36.5245,37.3708,49088.0],["2011-08-02",36.5691,36.9254,34.2529,34.431,102200.0],["2011-08-03",34.431,34.6092,31.714,33.6293,85013.0],["2011-08-04",32.9612,33.4957,31.0013,31.0013,105063.0],["2011-08-05",31.224,32.3821,29.1751,30.6004,126438.0],["2011-08-08",29.2196,29.5759,27.1707,27.4825,120675.0],["2011-08-09",27.8388,30.3332,26.9925,29.8432,130988.0],["2011-08-10",29.1751,29.665,27.8833,27.9279,112750.0],["2011-08-11",28.1951,31.0904,28.1951,30.3777,124338.0],["2011-08-12",30.6895,31.5803,30.2886,31.0013,59700.0],["2011-08-15",31.3576,32.7384,31.0904,31.224,85588.0],["2011-08-16",31.0458,31.1795,30.155,30.5559,131150.0],["2011-08-17",31.2911,31.337,30.6018,31.1073,9550.0],["2011-08-18",30.3721,30.3721,28.7179,29.2693,70825.0],["2011-08-19",29.4072,30.2342,28.5801,28.7639,52425.0],["2011-08-22",29.6369,29.8666,27.8449,27.9827,60738.0],["2011-08-23",28.2584,28.3963,26.9719,27.4314,131363.0],["2011-08-24",27.2935,28.1665,27.0178,28.0746,53575.0],["2011-08-25",28.3044,28.7639,27.2016,27.4773,45475.0],["2011-08-26",27.6611,28.3044,26.9719,28.0746,48438.0],["2011-08-29",28.3044,29.7748,28.2584,29.6369,52463.0],["2011-08-30",29.545,31.1992,29.4531,30.9235,73500.0],["2011-08-31",30.9694,31.5668,29.4072,29.8667,58513.0],["2011-09-01",29.7747,30.2802,28.4422,28.5341,39950.0],["2011-09-02",27.9368,28.2584,27.6611,27.8449,43763.0],["2011-09-06",27.3395,27.7071,26.9259,27.3854,58013.0],["2011-09-07",27.9368,28.5341,27.8449,28.4422,39463.0],["2011-09-08",28.2125,28.7179,27.1097,27.1557,46550.0],["2011-09-09",26.9719,27.2476,25.8691,26.3286,76375.0],["2011-09-12",26.0989,26.834,25.6853,26.3745,37425.0],["2011-09-13",26.4205,27.4314,26.4205,27.3395,41975.0],["2011-09-14",27.4314,27.8449,26.6502,27.5692,44263.0],["2011-09-15",27.8908,28.4882,27.4773,28.4422,36188.0],["2011-09-16",28.626,28.672,27.5692,27.753,36200.0],["2011-09-19",27.7071,27.7071,26.88,27.5692,33125.0],["2011-09-20",27.5692,27.8909,26.6962,26.6962,34213.0],["2011-09-21",26.7421,27.1097,25.6853,25.7313,54013.0],["2011-09-22",24.9961,25.3177,23.8474,23.8474,96825.0],["2011-09-23",23.8474,25.042,23.8474,24.9042,39188.0],["2011-09-26",25.088,25.2718,24.4447,25.1799,29925.0],["2011-09-27",25.4556,26.3745,25.1339,25.5475,47975.0],["2011-09-28",25.2258,25.2258,22.9743,23.0203,81925.0],["2011-09-29",23.5257,23.8014,22.0094,22.8365,78925.0],["2011-09-30",22.5149,22.8824,21.0904,21.1364,76450.0],["2011-10-03",20.8148,21.1364,17.7821,17.7821,177363.0],["2011-10-04",17.5524,20.4472,15.9901,20.3093,187500.0],["2011-10-05",20.5391,20.5391,19.5282,20.2174,72738.0],["2011-10-06",20.2174,20.3553,19.2985,19.6201,104388.0],["2011-10-07",19.8039,19.8039,18.4254,19.1606,71763.0],["2011-10-10",19.9877,20.9526,19.5741,20.4012,79163.0],["2011-10-11",20.3093,21.7797,19.9877,21.7337,62625.0],["2011-10-12",22.2851,23.0662,22.0554,22.7906,78263.0],["2011-10-13",22.5149,22.6527,21.5959,22.4689,45800.0],["2011-10-14",22.8824,22.9743,22.1932,22.7446,41400.0],["2011-10-17",22.8824,23.1581,21.7797,21.8256,48350.0],["2011-10-18",22.0094,23.7555,21.5959,23.5257,77338.0],["2011-10-19",23.5257,23.8474,22.5149,22.6068,49488.0],["2011-10-20",22.9743,23.5717,21.8716,22.5149,53550.0],["2011-10-21",23.296,23.3879,22.7446,23.3419,66188.0],["2011-10-24",23.4338,23.6636,22.6527,22.8824,84050.0],["2011-10-25",22.6987,22.7906,21.6878,21.6878,85725.0],["2011-10-26",22.0554,22.4689,21.2283,22.1473,71813.0],["2011-10-27",22.9284,23.2041,22.5608,22.9743,125425.0],["2011-10-28",22.9743,23.9852,22.8365,23.8014,79400.0],["2011-10-31",23.3879,23.6636,22.6986,22.6986,78238.0],["2011-11-01",22.7905,22.8824,22.0094,22.2392,66950.0],["2011-11-02",22.9743,23.0203,22.1473,22.6068,57625.0],["2011-11-03",22.9284,22.9284,22.1473,22.9284,40088.0],["2011-11-04",22.6527,22.9743,22.3311,22.6986,44650.0],["2011-11-07",22.7446,22.9743,22.2392,22.6986,44363.0],["2011-11-08",22.8365,22.9743,22.377,22.7906,56750.0],["2011-11-09",22.423,22.7905,22.1013,22.3311,83425.0],["2011-11-10",22.7446,22.7905,22.0554,22.2851,47050.0],["2011-11-11",22.5608,22.6986,22.0554,22.1473,71788.0],["2011-11-14",22.1473,22.7446,22.1473,22.1932,63563.0],["2011-11-15",22.1932,22.6067,22.1932,22.5149,69675.0],["2011-11-16",22.1932,22.7905,22.1473,22.5149,85613.0],["2011-11-17",22.6571,22.7044,21.3299,21.4721,95075.0],["2011-11-18",21.5195,22.0409,21.4247,21.6143,42525.0],["2011-11-21",20.9981,21.0929,19.9079,20.3819,68913.0],["2011-11-22",20.3819,20.8085,18.8177,18.8177,90025.0],["2011-11-23",18.7229,18.7703,17.5379,17.6327,83975.0],["2011-11-25",17.5853,18.1067,17.3009,17.3009,25025.0],["2011-11-28",18.2963,18.4385,17.6327,17.9645,60988.0],["2011-11-29",17.9171,17.9171,17.0165,17.1113,72538.0],["2011-11-30",17.4431,18.2015,17.4431,18.0119,81750.0],["2011-12-01",17.8223,18.2015,17.5853,17.9171,61988.0],["2011-12-02",18.2015,18.7229,17.9645,18.0119,59413.0],["2011-12-05",18.3911,18.7703,18.2489,18.5807,55450.0],["2011-12-06",18.6281,18.7703,18.0119,18.2963,49100.0],["2011-12-07",18.2489,18.3437,17.7749,18.0119,53825.0],["2011-12-08",17.8697,18.1067,17.3009,17.3483,51513.0],["2011-12-09",17.3483,17.7749,17.2535,17.4431,50400.0],["2011-12-12",17.1587,17.3957,17.0639,17.3009,41513.0],["2011-12-13",17.3483,17.8223,17.3009,17.3009,46700.0],["2011-12-14",17.1587,17.4905,17.0639,17.2535,52550.0],["2011-12-15",17.7275,17.7275,17.0165,17.1587,52525.0],["2011-12-16",17.3483,17.6327,16.6373,17.0165,73138.0],["2011-12-19",17.1587,17.3957,16.0685,16.2107,79438.0],["2011-12-20",16.5425,17.0165,16.3055,16.4477,69338.0],["2011-12-21",16.4003,16.5425,15.9263,16.2107,58650.0],["2011-12-22",16.2107,17.2061,16.1633,17.1587,82163.0],["2011-12-23",17.2061,18.0119,17.2061,17.7749,74300.0],["2011-12-27",17.7749,17.9645,17.3957,17.6801,51463.0],["2011-12-28",17.7275,17.7749,17.1113,17.1587,50413.0],["2011-12-29",17.1113,17.4431,16.7795,16.8269,74138.0],["2011-12-30",16.6847,17.0165,16.5899,16.6847,84475.0],["2012-01-03",17.3957,18.5807,17.1113,18.3437,65313.0],["2012-01-04",18.2489,18.2489,17.6327,17.7275,45163.0],["2012-01-05",17.6801,18.0119,17.5379,17.9645,39225.0],["2012-01-06",18.2015,18.2963,17.6801,17.9645,59625.0],["2012-01-09",18.0593,18.6281,18.0119,18.5333,60250.0],["2012-01-10",18.7703,19.4339,18.7229,19.3391,70713.0],["2012-01-11",19.3391,20.3819,19.3391,20.1923,67450.0],["2012-01-12",20.4767,20.7611,20.0975,20.1449,61225.0],["2012-01-13",19.9553,20.3345,19.4339,19.9553,110050.0],["2012-01-17",20.1923,20.7611,20.0501,20.0975,61963.0],["2012-01-18",20.1923,20.9033,20.1923,20.8559,58550.0],["2012-01-19",21.0455,22.0883,20.9507,21.2825,94738.0],["2012-01-20",21.5669,21.8039,21.1877,21.4721,80213.0],["2012-01-23",21.6617,22.2779,21.6617,21.9935,69438.0],["2012-01-24",21.9461,21.9461,21.4721,21.5669,54625.0],["2012-01-25",21.6617,22.9889,21.4247,22.3727,68238.0],["2012-01-26",22.7519,22.8467,21.9461,22.1357,76513.0],["2012-01-27",22.2779,22.2779,21.4247,21.8513,53900.0],["2012-01-30",21.8513,21.9935,21.4721,21.6143,32650.0],["2012-01-31",21.5669,21.7565,21.1403,21.2825,43713.0],["2012-02-01",21.2825,21.5669,21.1877,21.4721,32913.0],["2012-02-02",21.3773,21.6617,20.9033,21.2825,37288.0],["2012-02-03",21.6143,21.9461,21.3773,21.8039,54550.0],["2012-02-06",21.8039,22.5149,21.7565,22.4675,68100.0],["2012-02-07",22.5149,22.894,21.3299,21.4721,139288.0],["2012-02-08",18.4859,19.1021,18.4859,18.9599,1654863.0],["2012-02-09",18.9599,19.3391,18.8651,19.1969,484488.0],["2012-02-10",19.1969,19.2443,18.7703,19.2443,248000.0],["2012-02-13",19.2443,19.5761,18.8651,19.4813,345325.0],["2012-02-14",19.5287,19.8605,19.4339,19.6709,416938.0],["2012-02-15",19.8605,20.0975,19.6709,19.8605,430313.0],["2012-02-16",20.4446,21.5155,20.3959,20.688,460425.0],["2012-02-17",20.9314,21.9536,20.688,21.5155,242588.0],["2012-02-21",21.7589,22.1483,21.3208,21.4182,166338.0],["2012-02-22",21.1261,21.5155,20.542,20.688,186213.0],["2012-02-23",20.9314,21.3695,20.4446,21.1748,148238.0],["2012-02-24",21.2721,22.2457,21.2721,21.9536,227300.0],["2012-02-27",21.7102,22.0996,21.5155,22.0023,173800.0],["2012-02-28",22.051,22.2944,21.6615,21.9049,214325.0],["2012-02-29",21.9049,22.197,21.4182,21.5155,255138.0],["2012-03-01",21.7589,22.051,21.6129,21.7102,147613.0],["2012-03-02",21.7589,21.9049,21.3208,21.4668,116413.0],["2012-03-05",21.7102,22.1483,21.5642,22.0023,164675.0],["2012-03-06",21.6129,21.9049,21.1261,21.3695,155088.0],["2012-03-07",21.4182,21.6615,21.1748,21.5155,107775.0],["2012-03-08",21.6615,21.8076,21.1748,21.5642,100400.0],["2012-03-09",21.5642,22.0023,21.1748,21.9536,98050.0],["2012-03-12",21.9049,22.051,21.4182,21.4668,86963.0],["2012-03-13",21.4668,21.9536,21.4668,21.8076,116000.0],["2012-03-14",21.6129,21.8563,21.2721,21.6615,116775.0],["2012-03-15",21.7102,22.9758,21.6129,22.9758,342725.0],["2012-03-16",23.0732,25.8965,23.0245,25.5071,511088.0],["2012-03-19",26.1399,27.6976,25.6531,25.7018,727013.0],["2012-03-20",25.5558,25.5558,24.3388,24.4362,299588.0],["2012-03-21",24.6309,25.1177,24.3388,24.7282,196525.0],["2012-03-22",24.5822,25.069,23.8034,24.3388,174525.0],["2012-03-23",24.5822,25.5558,23.9981,25.5071,324613.0],["2012-03-26",25.9939,26.3346,25.069,25.4097,213025.0],["2012-03-27",25.4097,26.2859,24.7282,25.6044,409850.0],["2012-03-28",26.724,29.742,26.5293,29.2553,765688.0],["2012-03-29",28.9632,29.0605,27.5515,28.8172,270900.0],["2012-03-30",28.7685,30.0828,28.4764,29.5473,281625.0],["2012-04-02",29.596,30.8129,29.0119,30.0341,287563.0],["2012-04-03",30.0341,30.1801,29.2553,29.5473,138175.0],["2012-04-04",29.2553,29.4013,28.7198,29.2066,148088.0],["2012-04-05",29.0119,29.2066,28.3304,28.4277,185375.0],["2012-04-09",27.6489,28.6225,27.4055,28.4277,178950.0],["2012-04-10",28.5251,28.8658,26.4806,26.7727,172038.0],["2012-04-11",27.4055,28.1843,27.3082,27.6002,106300.0],["2012-04-12",27.5515,28.3791,27.5515,27.7949,106925.0],["2012-04-13",27.7462,27.7949,26.8701,26.9674,79963.0],["2012-04-16",27.2108,27.941,26.2859,26.432,113075.0],["2012-04-17",28.1357,29.4013,28.1357,28.233,373625.0],["2012-04-18",28.1843,28.4764,26.0912,26.4806,226288.0],["2012-04-19",26.4806,27.4055,26.1399,26.6267,120638.0],["2012-04-20",26.9674,26.9674,26.1886,26.3346,103275.0],["2012-04-23",25.8478,25.8478,24.9716,25.5071,130250.0],["2012-04-24",25.5558,25.9939,25.1663,25.6531,112025.0],["2012-04-25",25.8478,26.2859,25.7018,26.1399,115838.0],["2012-04-26",25.9939,26.6267,25.7991,26.3346,118500.0],["2012-04-27",26.3346,27.1134,25.9939,26.2859,189788.0],["2012-04-30",26.3833,26.9187,25.0203,25.1177,305125.0],["2012-05-01",25.3124,25.7018,24.9716,25.3124,113838.0],["2012-05-02",25.215,25.9452,25.069,25.7991,126725.0],["2012-05-03",25.9452,25.9939,24.5822,24.6796,226900.0],["2012-05-04",24.7282,25.1663,24.0468,24.2901,117313.0],["2012-05-07",24.0954,24.1441,22.5864,22.6351,279275.0],["2012-05-08",22.3917,23.6573,22.1483,23.6573,175975.0],["2012-05-09",23.2679,23.2679,22.6351,23.0245,85738.0],["2012-05-10",23.3166,23.852,22.6351,23.2192,159475.0],["2012-05-11",23.2679,23.9981,23.0732,23.4626,203138.0],["2012-05-14",23.2192,23.4626,22.1483,22.1483,161213.0],["2012-05-15",22.1483,22.8785,22.1483,22.4891,122425.0],["2012-05-16",22.6351,23.0732,21.6129,21.7589,155600.0],["2012-05-17",22.5864,23.1219,21.7102,21.9049,225675.0],["2012-05-18",21.9049,22.051,20.4446,20.7367,228888.0],["2012-05-21",20.8827,21.8076,20.7367,21.6615,161750.0],["2012-05-22",21.7102,22.343,20.688,21.0287,208525.0],["2012-05-23",20.8827,21.5155,20.2012,21.3208,137500.0],["2012-05-24",21.5229,21.5229,20.8156,21.2703,89263.0],["2012-05-25",21.2198,21.5734,21.0682,21.3713,91288.0],["2012-05-29",21.4724,21.826,21.2198,21.5734,77663.0],["2012-05-30",21.3713,21.4218,20.2093,20.6135,101925.0],["2012-05-31",20.7145,20.9671,19.8556,20.563,96263.0],["2012-06-01",20.1588,20.664,19.9567,20.0072,135788.0],["2012-06-04",20.2093,20.4619,18.5925,18.8957,168550.0],["2012-06-05",18.6936,20.0577,18.6936,19.9062,129750.0],["2012-06-06",20.1588,21.0682,20.1588,21.0682,114138.0],["2012-06-07",21.4724,21.725,20.7145,20.8156,72813.0],["2012-06-08",20.7145,21.2703,20.3103,21.0177,56838.0],["2012-06-11",21.2703,21.4218,20.4619,20.4619,93613.0],["2012-06-12",20.664,21.0682,20.3609,20.9166,75950.0],["2012-06-13",20.9166,21.5229,20.664,21.3208,116013.0],["2012-06-14",21.3208,21.5229,20.7145,21.2703,77113.0],["2012-06-15",21.2703,21.3208,20.7145,20.765,116563.0],["2012-06-18",20.664,21.0682,20.4114,20.765,77025.0],["2012-06-19",20.8661,21.9271,20.765,21.6239,113225.0],["2012-06-20",21.5734,22.4828,21.5229,22.4323,104888.0],["2012-06-21",22.2807,22.786,21.7755,22.0281,85225.0],["2012-06-22",22.2302,22.2807,21.2703,21.5734,201700.0],["2012-06-25",21.2197,21.2197,20.5124,20.8661,73988.0],["2012-06-26",20.8661,20.9671,20.3609,20.6135,56688.0],["2012-06-27",20.765,21.826,20.6135,21.725,73413.0],["2012-06-28",21.5734,22.7354,21.5734,22.6344,80450.0],["2012-06-29",23.0891,23.1902,22.3818,23.0386,98550.0],["2012-07-02",23.1396,23.1396,22.0786,22.2807,73950.0],["2012-07-03",22.1797,22.8365,22.0281,22.2807,54938.0],["2012-07-05",22.2302,22.2807,21.826,22.1797,63450.0],["2012-07-06",21.8766,22.5839,21.5734,21.725,119700.0],["2012-07-09",21.4724,21.725,20.9671,21.2703,94988.0],["2012-07-10",21.3713,21.725,20.8661,21.2198,59888.0],["2012-07-11",21.2198,21.3713,20.8661,20.9671,46800.0],["2012-07-12",20.8661,20.9166,20.3609,20.664,88550.0],["2012-07-13",20.7145,21.3713,20.7145,20.9671,38138.0],["2012-07-16",20.8661,20.8661,20.3609,20.3609,50975.0],["2012-07-17",20.4619,20.563,20.0072,20.1588,85588.0],["2012-07-18",20.2093,20.7145,20.1588,20.3103,70163.0],["2012-07-19",20.3609,20.8661,20.2093,20.563,173188.0],["2012-07-20",20.6135,21.0177,20.3103,20.9166,72350.0],["2012-07-23",20.563,20.8156,20.3103,20.563,53963.0],["2012-07-24",20.7145,20.765,20.0072,20.0577,97838.0],["2012-07-25",19.8051,19.9567,18.9967,19.2999,131450.0],["2012-07-26",19.603,19.603,19.0473,19.2999,79900.0],["2012-07-27",19.4514,20.0072,19.2999,19.9567,68750.0],["2012-07-30",20.0577,20.2093,19.502,19.603,62975.0],["2012-07-31",19.502,19.9567,19.502,19.6535,60675.0],["2012-08-01",19.7041,19.9062,19.1988,19.1988,54000.0],["2012-08-02",19.1988,19.7041,19.1988,19.603,51213.0],["2012-08-03",19.8556,20.6135,19.7546,20.563,69800.0],["2012-08-06",20.6135,21.4724,20.4114,21.3208,87788.0],["2012-08-07",21.4724,21.9776,21.4218,21.7755,90213.0],["2012-08-08",21.7755,21.9271,21.1692,21.725,62338.0],["2012-08-09",21.5734,21.5734,20.765,20.8661,131538.0],["2012-08-10",20.5124,20.8661,20.4114,20.664,49813.0],["2012-08-13",20.7145,20.8661,20.3103,20.8661,101950.0],["2012-08-14",21.0682,22.1292,20.8661,22.0281,132413.0],["2012-08-15",22.0786,22.4828,21.7755,22.2807,128963.0],["2012-08-16",22.5916,22.5916,21.8662,22.0735,87200.0],["2012-08-17",22.0735,22.3326,21.918,22.1771,65088.0],["2012-08-20",22.1771,22.4362,21.659,21.7626,79363.0],["2012-08-21",21.8144,22.0217,20.9335,21.089,113913.0],["2012-08-22",21.1408,21.2444,20.7781,20.8817,83900.0],["2012-08-23",20.8817,21.1926,20.7781,21.1408,57013.0],["2012-08-24",21.0372,21.1926,20.7781,20.9854,37488.0],["2012-08-27",21.089,21.1408,20.6226,20.7781,83175.0],["2012-08-28",20.7263,21.2962,20.7263,20.9335,64713.0],["2012-08-29",21.089,21.1926,20.8299,20.9335,46213.0],["2012-08-30",20.8299,20.9335,20.5708,20.6745,64038.0],["2012-08-31",20.8299,20.8817,20.4672,20.6745,62738.0],["2012-09-04",20.5708,20.8817,20.3636,20.6226,63925.0],["2012-09-05",20.6226,20.7781,20.519,20.519,47850.0],["2012-09-06",20.7263,20.9853,20.6226,20.8299,76375.0],["2012-09-07",21.089,21.5035,20.8817,21.3481,88400.0],["2012-09-10",21.2962,21.4517,20.9854,21.0372,66350.0],["2012-09-11",20.9854,21.2444,20.9335,21.1408,44125.0],["2012-09-12",21.3481,21.5035,21.1408,21.3481,53950.0],["2012-09-13",21.3999,21.6071,21.1408,21.2444,100825.0],["2012-09-14",21.3481,22.1253,21.3481,22.0735,101600.0],["2012-09-17",22.0217,22.3844,21.8144,22.0217,71525.0],["2012-09-18",21.8144,21.9698,21.5035,21.5035,47188.0],["2012-09-19",21.6071,22.0217,21.6071,21.8144,82663.0],["2012-09-20",21.3999,21.7108,21.2444,21.2962,76538.0],["2012-09-21",21.5035,21.5553,20.7781,20.7781,92550.0],["2012-09-24",20.7263,20.8817,20.4672,20.4672,87250.0],["2012-09-25",20.4672,20.7781,19.7936,19.8454,131013.0],["2012-09-26",19.7936,19.8972,19.2236,19.5345,135488.0],["2012-09-27",19.5345,19.7936,19.3791,19.5863,111513.0],["2012-09-28",19.4827,20.3636,19.3273,19.3791,138863.0],["2012-10-01",19.4827,19.949,19.1718,19.3272,90413.0],["2012-10-02",19.7936,19.8972,19.0682,19.8972,128725.0],["2012-10-03",19.8972,20.4154,19.5863,20.0009,90575.0],["2012-10-04",20.0527,20.0527,19.5863,19.7418,69763.0],["2012-10-05",19.7418,19.949,19.4309,19.4309,105350.0],["2012-10-08",19.4309,19.5345,18.9645,18.9645,65738.0],["2012-10-09",19.0682,19.5345,18.6536,18.7055,109713.0],["2012-10-10",18.7055,18.9127,18.2391,18.2909,86363.0],["2012-10-11",18.55,18.7055,18.2391,18.3946,65975.0],["2012-10-12",18.6018,18.7055,18.2391,18.4982,66675.0],["2012-10-15",18.4982,18.7573,18.2909,18.6536,52613.0],["2012-10-16",18.6536,18.7573,18.2391,18.3427,72288.0],["2012-10-17",18.55,18.6018,18.2391,18.6018,54413.0],["2012-10-18",18.3427,18.6018,18.2391,18.2391,67688.0],["2012-10-19",18.3428,18.8091,17.98,18.0837,81538.0],["2012-10-22",18.0837,18.1873,17.6691,18.1873,101750.0],["2012-10-23",17.721,18.0837,17.721,17.9282,55388.0],["2012-10-24",17.9282,18.0837,17.6691,17.6691,40238.0],["2012-10-25",17.6173,17.8246,17.0992,17.3583,82775.0],["2012-10-26",17.3583,18.2391,17.3583,18.1873,58400.0],["2012-10-31",17.5655,18.1355,17.5137,17.8246,57338.0],["2012-11-01",17.8764,18.4464,17.5137,18.1873,54850.0],["2012-11-02",18.3428,18.3428,17.3064,17.3064,63763.0],["2012-11-05",17.4619,17.8764,17.151,17.721,50738.0],["2012-11-06",17.8764,18.1355,17.7728,18.0837,43013.0],["2012-11-07",18.1355,19.0682,17.6173,17.6173,108088.0],["2012-11-08",15.9592,16.2701,13.4721,15.6483,403513.0],["2012-11-09",15.4411,15.8556,15.2856,15.6483,216938.0],["2012-11-12",15.8038,15.9074,15.1302,15.4411,160288.0],["2012-11-13",15.2338,15.3893,14.5084,14.612,145750.0],["2012-11-14",14.612,14.6638,13.3684,13.3684,166825.0],["2012-11-15",13.4207,13.4729,12.4285,12.6896,139338.0],["2012-11-16",12.6896,13.3684,12.4285,12.6374,137163.0],["2012-11-19",12.794,13.0551,12.7418,12.9507,85113.0],["2012-11-20",12.8985,13.0029,12.6896,12.7418,85438.0],["2012-11-21",12.8462,13.2118,12.7418,12.9507,49650.0],["2012-11-23",13.2118,13.9429,13.1596,13.8384,61425.0],["2012-11-26",13.734,13.7862,13.1596,13.264,66863.0],["2012-11-27",13.2118,13.5773,13.1596,13.1596,66950.0],["2012-11-28",13.0551,13.5251,12.7418,13.5251,90863.0],["2012-11-29",13.5773,14.0473,13.5773,13.9951,60900.0],["2012-11-30",13.9429,14.4651,13.8384,14.4129,64838.0],["2012-12-03",14.4129,14.4129,14.0995,14.3606,58275.0],["2012-12-04",14.5173,14.5695,14.204,14.5173,77650.0],["2012-12-05",14.5695,14.5695,13.9429,14.0995,77675.0],["2012-12-06",14.0473,14.1518,13.8384,13.9429,56663.0],["2012-12-07",13.8907,14.1518,13.8384,14.0473,49050.0],["2012-12-10",14.0473,14.9873,13.9951,14.9351,92888.0],["2012-12-11",14.9873,16.7106,14.7262,16.7106,224825.0],["2012-12-12",16.7106,16.7106,15.5095,16.2406,106363.0],["2012-12-13",16.3972,16.5017,15.9795,16.3972,71063.0],["2012-12-14",16.1883,16.7106,16.0839,16.3972,66813.0],["2012-12-17",16.3972,16.7106,16.1361,16.5017,75625.0],["2012-12-18",16.4495,17.1283,16.4495,16.5539,84400.0],["2012-12-19",16.4495,16.815,16.1884,16.6061,76588.0],["2012-12-20",16.6583,16.7106,15.9795,16.1361,48213.0],["2012-12-21",16.0317,16.0839,15.5095,15.7184,84375.0],["2012-12-24",15.5095,15.6661,14.9351,15.1962,25850.0],["2012-12-26",15.1962,15.405,14.8828,15.3528,44500.0],["2012-12-27",15.3006,15.3528,14.6217,15.0917,49050.0],["2012-12-28",14.7784,14.8828,14.4129,14.7784,67725.0],["2012-12-31",14.6217,15.6139,14.5695,15.1439,84188.0],["2013-01-02",15.875,16.0317,15.405,16.0317,86613.0],["2013-01-03",15.9795,17.0761,15.8228,16.6061,75388.0],["2013-01-04",16.8672,17.7027,16.7106,17.5983,89100.0],["2013-01-07",17.6505,17.8072,17.285,17.5983,39988.0],["2013-01-08",17.4939,17.4939,16.815,16.8672,52838.0],["2013-01-09",16.815,17.1805,16.7628,17.0761,31363.0],["2013-01-10",17.2328,17.9116,17.0239,17.8072,41775.0],["2013-01-11",17.9116,17.9116,17.3372,17.4939,48950.0],["2013-01-14",17.285,17.3894,17.1283,17.3372,41738.0],["2013-01-15",17.1283,17.3372,16.9717,17.0761,36563.0],["2013-01-16",16.9717,17.0761,16.6583,16.6583,47875.0],["2013-01-17",16.7106,16.815,16.345,16.4495,41900.0],["2013-01-18",16.5017,16.6061,16.1883,16.2928,41463.0],["2013-01-22",16.3972,16.3972,15.1439,15.5095,114838.0],["2013-01-23",15.6661,15.875,15.4573,15.875,42125.0],["2013-01-24",15.9272,16.0317,15.405,15.5095,46588.0],["2013-01-25",15.6139,15.8228,15.405,15.6661,35000.0],["2013-01-28",15.4573,15.9795,15.4573,15.875,73650.0],["2013-01-29",16.0317,16.3972,15.7706,15.9795,53938.0],["2013-01-30",15.7706,16.0839,15.1962,15.405,50050.0],["2013-01-31",15.405,15.6139,14.8828,14.9351,55863.0],["2013-02-01",15.0917,15.1962,14.8306,15.0395,35350.0],["2013-02-04",15.0917,15.2484,14.7784,14.7784,65088.0],["2013-02-05",14.674,14.9873,14.674,14.9351,30725.0],["2013-02-06",14.7784,15.2484,14.7784,15.0395,29675.0],["2013-02-07",15.1439,15.2484,14.8306,14.9873,28450.0],["2013-02-08",15.0917,15.1439,14.6217,14.6217,35925.0],["2013-02-11",14.6217,14.8306,14.5173,14.5695,38188.0],["2013-02-12",14.5695,14.674,14.5173,14.5695,39213.0],["2013-02-13",14.6217,14.9351,14.6217,14.7262,74188.0],["2013-02-14",14.6217,14.7784,14.0995,14.2562,83188.0],["2013-02-15",14.5695,14.7262,14.0473,14.0473,50788.0],["2013-02-19",14.0473,14.2562,13.6818,13.8384,53913.0],["2013-02-20",13.8906,14.3606,13.1073,13.1596,69025.0],["2013-02-21",12.794,13.5773,12.5851,13.0029,181925.0],["2013-02-22",13.0551,13.0551,12.5329,12.8462,119538.0],["2013-02-25",12.8985,13.264,12.794,12.8985,136375.0],["2013-02-26",13.0029,13.2118,12.9507,13.1596,39475.0],["2013-02-27",13.264,13.5251,13.1073,13.3684,33188.0],["2013-02-28",13.3684,13.4213,13.1042,13.1042,9275.0],["2013-03-01",13.2099,14.1082,12.9986,13.7912,53300.0],["2013-03-04",13.7383,13.8968,13.2099,13.2628,34275.0],["2013-03-05",13.2628,13.7912,13.2628,13.6855,42025.0],["2013-03-06",13.7383,13.8968,13.5798,13.844,36425.0],["2013-03-07",14.0025,14.161,13.6855,14.161,38325.0],["2013-03-08",14.3196,15.1122,14.161,14.5838,95763.0],["2013-03-11",14.6366,14.6894,14.161,14.2139,66650.0],["2013-03-12",14.2667,14.4252,13.4741,13.4741,71075.0],["2013-03-13",13.6326,13.7383,13.3156,13.4741,51025.0],["2013-03-14",13.4213,13.7912,13.4213,13.5798,96175.0],["2013-03-15",13.6326,13.8968,13.527,13.7383,153000.0],["2013-03-18",13.5798,14.2667,13.527,13.6326,96775.0],["2013-03-19",13.5798,13.7912,13.4741,13.6855,66363.0],["2013-03-20",13.844,13.844,13.5798,13.7383,40338.0],["2013-03-21",13.6326,14.6894,13.6326,13.7912,171475.0],["2013-03-22",13.7912,14.6894,13.7912,14.6366,143350.0],["2013-03-25",14.7951,15.0593,14.2667,14.7423,104225.0],["2013-03-26",14.9536,15.2707,14.848,15.0593,86263.0],["2013-03-27",15.0065,15.0593,14.4781,14.9008,60663.0],["2013-03-28",15.1122,15.2707,14.6894,15.0593,71988.0],["2013-04-01",15.2707,15.2707,14.5838,14.7951,90175.0],["2013-04-02",14.7951,14.9536,14.161,14.161,73625.0],["2013-04-03",14.3196,14.3196,13.7912,14.0025,63813.0],["2013-04-04",13.9497,14.161,13.7383,13.7383,29138.0],["2013-04-05",13.4741,13.5798,13.2099,13.4741,67150.0],["2013-04-08",13.6855,13.844,13.4741,13.7912,45450.0],["2013-04-09",13.7912,14.161,13.4213,13.4213,49550.0],["2013-04-10",13.4213,14.0554,13.4213,13.7912,59763.0],["2013-04-11",13.844,14.1082,13.7383,13.844,17263.0],["2013-04-12",13.7383,13.9497,13.4741,13.7383,24475.0],["2013-04-15",13.527,13.6326,13.1042,13.2099,73088.0],["2013-04-16",13.3156,13.6855,13.1571,13.3684,46600.0],["2013-04-17",13.2099,13.4213,12.7872,12.84,53338.0],["2013-04-18",12.9986,13.2628,12.6815,12.9457,42263.0],["2013-04-19",12.8929,13.1042,12.7872,13.0514,39925.0],["2013-04-22",12.9986,13.2099,12.8929,13.0514,23675.0],["2013-04-23",13.1042,13.3684,13.0514,13.2628,26525.0],["2013-04-24",13.3156,13.844,13.2099,13.4741,47175.0],["2013-04-25",13.4741,13.7383,13.2099,13.3684,36863.0],["2013-04-26",13.3684,13.6326,13.1042,13.4741,43900.0],["2013-04-29",13.7383,13.7383,13.4213,13.5798,22475.0],["2013-04-30",13.4741,13.5798,13.2628,13.3684,42338.0],["2013-05-01",13.3156,13.3156,12.7344,12.7344,59000.0],["2013-05-02",13.1571,13.1571,12.5758,12.6287,72900.0],["2013-05-03",12.84,13.1042,12.7872,12.8929,50375.0],["2013-05-06",12.9457,13.3684,12.8929,13.3156,41038.0],["2013-05-07",13.3156,13.5798,13.2099,13.4741,29875.0],["2013-05-08",13.527,14.2667,13.2628,14.2139,66350.0],["2013-05-09",13.7383,13.7383,12.9457,13.1042,103825.0],["2013-05-10",13.1571,13.3684,12.9457,13.0514,38288.0],["2013-05-13",12.9986,13.527,12.8929,13.527,54838.0],["2013-05-14",13.6326,14.0025,13.3684,14.0025,62163.0],["2013-05-15",14.0025,14.4781,13.7383,13.8968,90175.0],["2013-05-16",13.9503,14.8589,13.6296,14.3779,14375.0],["2013-05-17",14.6451,15.0727,14.5382,15.0193,77263.0],["2013-05-20",15.1262,15.2331,14.4848,14.8055,95200.0],["2013-05-21",14.752,15.7676,14.752,15.7676,85838.0],["2013-05-22",15.7676,15.821,14.9658,15.1796,129088.0],["2013-05-23",15.0727,15.5003,14.9124,15.1796,67050.0],["2013-05-24",14.9658,15.7676,14.9658,15.7676,51688.0],["2013-05-28",15.8745,16.3555,15.7676,16.0883,103550.0],["2013-05-29",16.0348,16.3555,15.5003,16.0348,56588.0],["2013-05-30",16.0348,16.0348,15.1796,15.2865,62000.0],["2013-05-31",14.9658,15.1796,14.9124,15.0193,59175.0],["2013-06-03",14.9124,15.2865,13.9503,15.2865,115063.0],["2013-06-04",15.4469,15.4469,14.6986,15.0727,31175.0],["2013-06-05",14.9658,15.0727,14.3779,14.3779,34375.0],["2013-06-06",14.3244,14.4848,14.0572,14.4313,37438.0],["2013-06-07",14.271,14.8055,14.1641,14.6986,38263.0],["2013-06-10",14.8055,14.9124,14.271,14.5382,22250.0],["2013-06-11",14.271,14.5382,14.0037,14.0572,27500.0],["2013-06-12",14.1641,14.3244,13.8968,13.8968,31050.0],["2013-06-13",14.0037,14.8589,13.9503,14.8589,35025.0],["2013-06-14",14.9124,15.1796,14.8055,15.1262,26550.0],["2013-06-17",15.2865,15.7141,14.271,14.4848,65413.0],["2013-06-18",14.4848,14.9124,14.2175,14.9124,35300.0],["2013-06-19",15.0727,15.2331,14.5917,14.6986,24625.0],["2013-06-20",14.3244,14.4848,13.7365,13.7365,65863.0],["2013-06-21",13.8434,14.5917,13.6296,14.1641,60788.0],["2013-06-24",13.8434,14.1641,13.4692,13.7365,63863.0],["2013-06-25",14.1106,14.1106,13.4692,13.6296,34000.0],["2013-06-26",13.683,13.8434,13.3623,13.4158,44413.0],["2013-06-27",13.4158,13.8968,13.4158,13.8434,47900.0],["2013-06-28",13.6296,14.2175,13.6296,14.0572,41300.0],["2013-07-01",14.1106,14.2175,13.7899,14.1641,34813.0],["2013-07-02",14.0572,14.5382,14.0572,14.2175,37625.0],["2013-07-03",13.8968,14.4848,13.8968,14.4313,23850.0],["2013-07-05",14.6986,14.752,14.0572,14.271,34600.0],["2013-07-08",14.4313,14.6986,14.3244,14.6986,44650.0],["2013-07-09",14.6986,15.7141,14.6451,15.6607,61563.0],["2013-07-10",15.6607,15.9814,15.2331,15.9279,44450.0],["2013-07-11",16.0348,16.0348,15.5003,15.7141,39175.0],["2013-07-12",15.5538,15.8745,15.4469,15.821,19075.0],["2013-07-15",15.2865,15.4469,14.8589,15.1262,59563.0],["2013-07-16",15.1262,15.1262,14.9124,15.0727,20975.0],["2013-07-17",15.0727,15.2348,14.7486,15.1268,32800.0],["2013-07-18",15.1268,15.667,15.1268,15.2888,39913.0],["2013-07-19",15.3428,15.667,15.2348,15.5049,35288.0],["2013-07-22",15.4509,15.9911,15.4509,15.8831,37338.0],["2013-07-23",16.0452,16.6934,15.9371,16.3693,82125.0],["2013-07-24",16.5854,16.5854,15.5049,15.613,64763.0],["2013-07-25",15.5049,16.0452,15.3969,15.8831,41288.0],["2013-07-26",15.8831,16.0452,15.613,15.8831,24950.0],["2013-07-29",15.667,15.8291,15.2888,15.2888,24438.0],["2013-07-30",15.2888,15.667,14.8566,15.1268,29588.0],["2013-07-31",15.1808,15.3429,14.6405,15.2348,58213.0],["2013-08-01",15.3969,15.5049,14.8566,15.0187,29038.0],["2013-08-02",14.8566,15.3969,14.6946,14.8566,25313.0],["2013-08-05",14.6946,14.9647,14.5325,14.7486,30338.0],["2013-08-06",14.6946,14.8566,14.1003,14.4244,44850.0],["2013-08-07",14.2624,14.9647,14.2083,14.4785,31375.0],["2013-08-08",14.5325,14.8566,13.8302,14.1543,52813.0],["2013-08-09",13.8842,14.4785,13.8842,14.3164,28713.0],["2013-08-12",14.0463,14.6946,14.0463,14.6946,28088.0],["2013-08-13",14.5865,14.8026,14.3704,14.4785,24725.0],["2013-08-14",14.3704,14.8026,14.2083,14.6405,38638.0],["2013-08-15",14.3704,14.6946,14.2083,14.3164,50213.0],["2013-08-16",14.3164,14.5865,13.6681,14.1543,68050.0],["2013-08-19",14.1003,14.2083,13.8302,13.9382,29475.0],["2013-08-20",13.8842,14.1003,13.8302,14.0463,22163.0],["2013-08-21",13.8842,14.3164,13.7761,13.8302,32713.0],["2013-08-22",13.8302,14.2624,13.8302,14.1543,29438.0],["2013-08-23",14.1003,14.5865,14.0463,14.5865,33863.0],["2013-08-26",14.5325,14.7486,14.3704,14.5865,22788.0],["2013-08-27",14.2624,15.3969,14.1543,14.4785,47725.0],["2013-08-28",14.4244,15.0727,14.3704,14.4785,38063.0],["2013-08-29",14.4785,14.5865,13.8302,14.1003,45113.0],["2013-08-30",13.9382,14.0463,13.452,13.5601,59363.0],["2013-09-03",13.7761,13.9922,13.6681,13.8302,20225.0],["2013-09-04",13.7762,14.2624,13.7762,13.7762,24588.0],["2013-09-05",13.7761,14.6946,13.7761,14.2083,44488.0],["2013-09-06",14.4244,15.0727,14.3164,14.4244,50275.0],["2013-09-09",14.5865,15.0727,14.3704,14.6946,48438.0],["2013-09-10",14.7486,14.9107,14.3704,14.5865,30063.0],["2013-09-11",14.4785,14.9107,14.3164,14.5325,36300.0],["2013-09-12",14.6405,14.9107,14.4244,14.5325,18163.0],["2013-09-13",14.5325,14.8566,14.4785,14.5865,37588.0],["2013-09-16",14.8026,14.8026,14.4244,14.6405,24363.0],["2013-09-17",14.6405,15.0187,14.5325,14.9647,46513.0],["2013-09-18",15.0187,15.3428,14.7486,15.1808,62075.0],["2013-09-19",15.1268,16.0452,14.6405,15.667,181738.0],["2013-09-20",16.0452,16.0452,14.7486,15.2348,101463.0],["2013-09-23",15.2888,15.4509,14.6946,15.0727,45850.0],["2013-09-24",15.0187,15.1808,14.6946,14.8026,49900.0],["2013-09-25",14.8026,15.2348,14.6405,14.7486,70625.0],["2013-09-26",14.7486,14.9647,14.6405,14.8566,45388.0],["2013-09-27",14.6946,14.6946,14.3164,14.4244,38913.0],["2013-09-30",13.9922,14.4785,13.9922,14.1543,55238.0],["2013-10-01",14.2624,14.8026,14.0463,14.1003,50713.0],["2013-10-02",14.3164,14.4785,14.3164,14.4244,35200.0],["2013-10-03",14.4244,14.5865,14.1003,14.2624,42500.0],["2013-10-04",14.1543,14.4785,14.0463,14.1003,27913.0],["2013-10-07",13.9922,14.4785,13.9922,14.1543,31788.0],["2013-10-08",14.2624,14.3164,13.9382,13.9382,32300.0],["2013-10-09",14.1003,14.2083,13.7761,14.1003,26938.0],["2013-10-10",14.2083,14.2624,13.9382,14.1543,47875.0],["2013-10-11",14.209,14.9194,14.209,14.9194,60613.0],["2013-10-14",14.7555,14.8648,14.3183,14.8101,24588.0],["2013-10-15",14.7008,15.0287,14.5915,14.8101,27450.0],["2013-10-16",14.8648,15.0287,14.5915,14.8101,20588.0],["2013-10-17",14.7008,15.0287,14.5369,14.9194,70475.0],["2013-10-18",15.0287,15.8485,14.7555,15.7938,109650.0],["2013-10-21",15.6845,15.7938,15.138,15.2473,35950.0],["2013-10-22",15.4113,15.8485,15.138,15.6845,64400.0],["2013-10-23",15.4659,15.7938,15.3566,15.4113,27075.0],["2013-10-24",15.5206,15.6845,14.9194,15.0834,35938.0],["2013-10-25",15.1927,15.2473,14.7555,15.138,36013.0],["2013-10-28",15.0287,15.302,14.8648,15.302,50275.0],["2013-10-29",15.302,15.4659,14.7555,14.8101,37600.0],["2013-10-30",14.7008,14.8101,14.209,14.2636,45338.0],["2013-10-31",14.1543,14.3729,13.9904,14.2636,48388.0],["2013-11-01",14.4276,14.7008,14.209,14.7008,61425.0],["2013-11-04",14.7008,14.7555,14.3183,14.6462,41888.0],["2013-11-05",14.4822,14.5369,14.209,14.3729,60013.0],["2013-11-06",14.2636,14.4822,14.1543,14.2636,48713.0],["2013-11-07",14.3183,14.7555,14.209,14.2636,56875.0],["2013-11-08",14.209,14.6462,14.209,14.3729,59563.0],["2013-11-11",14.209,15.138,14.209,15.138,90388.0],["2013-11-12",14.9194,15.4659,14.5915,14.7008,33100.0],["2013-11-13",14.5369,14.8648,14.209,14.6462,36100.0],["2013-11-14",14.4276,14.6462,14.2636,14.4822,46275.0],["2013-11-15",14.4276,15.1927,14.4276,14.8101,42475.0],["2013-11-18",14.8648,15.2473,14.8648,15.0834,53363.0],["2013-11-19",15.2473,15.2473,14.7555,14.9741,27963.0],["2013-11-20",14.9194,15.2473,14.6462,14.7555,26850.0],["2013-11-21",14.8648,15.0287,14.5915,14.9741,39263.0],["2013-11-22",15.0287,15.0287,14.3729,14.5915,53850.0],["2013-11-25",14.5915,15.0834,14.5915,15.0287,41788.0],["2013-11-26",14.9741,15.2473,14.8101,15.1927,29200.0],["2013-11-27",15.0834,15.9031,15.0287,15.9031,107850.0],["2013-11-29",16.395,16.395,15.6299,16.1764,53425.0],["2013-12-02",16.1764,16.2857,15.6299,16.0671,64600.0],["2013-12-03",16.0671,16.9961,15.9578,16.8868,128075.0],["2013-12-04",16.8868,18.6903,16.5589,18.417,185875.0],["2013-12-05",18.417,18.6356,17.5973,17.8159,100675.0],["2013-12-06",18.3077,18.3077,16.9415,17.2694,75738.0],["2013-12-09",17.2147,17.7066,17.1054,17.3787,49238.0],["2013-12-10",17.324,17.5973,16.8868,17.2147,47925.0],["2013-12-11",17.324,17.324,16.6682,16.7775,59700.0],["2013-12-12",16.8868,17.2147,16.7775,17.0508,46413.0],["2013-12-13",17.1054,18.9635,16.9961,18.581,152450.0],["2013-12-16",19.4554,19.4554,18.1984,18.417,79925.0],["2013-12-17",18.581,19.4554,18.2531,19.2368,74988.0],["2013-12-18",19.4007,19.51,17.8705,18.581,73238.0],["2013-12-19",18.5263,19.0728,18.3077,18.417,66663.0],["2013-12-20",18.6903,20.2205,18.417,20.0565,147463.0],["2013-12-23",20.3298,20.603,19.7833,20.603,89400.0],["2013-12-24",20.4937,20.603,20.2751,20.4937,43988.0],["2013-12-26",20.4937,21.0949,20.4937,21.0949,58425.0],["2013-12-27",21.0949,21.2588,20.603,21.0949,54988.0],["2013-12-30",21.2588,21.3135,20.4937,20.7123,80300.0],["2013-12-31",20.603,21.9692,20.2751,21.4774,114513.0],["2014-01-02",21.3135,21.3681,20.6577,21.0402,79388.0],["2014-01-03",21.1495,22.0239,20.8763,21.86,74838.0],["2014-01-06",22.1332,22.2972,21.0949,21.3135,77263.0],["2014-01-07",21.0402,21.9146,20.9309,21.2588,52163.0],["2014-01-08",21.696,22.0785,21.3134,21.9146,87375.0],["2014-01-09",22.1332,22.8983,19.8379,21.0402,154263.0],["2014-01-10",20.9309,21.1495,20.2205,20.7123,57125.0],["2014-01-13",20.4937,20.767,19.1821,19.51,90638.0],["2014-01-14",21.0402,21.0949,20.2751,20.7123,95775.0],["2014-01-15",21.3733,22.1445,21.0428,21.7038,148263.0],["2014-01-16",21.814,22.8607,21.814,22.0344,131463.0],["2014-01-17",22.1445,22.3098,21.5937,21.7038,79675.0],["2014-01-21",22.8607,24.7887,22.5852,24.1276,224938.0],["2014-01-22",24.0175,24.1827,23.2463,23.3564,96138.0],["2014-01-23",23.1361,23.3564,22.6954,22.8056,62613.0],["2014-01-24",22.5301,22.5301,20.7123,20.7674,164288.0],["2014-01-27",20.547,21.2081,19.3352,20.0513,126375.0],["2014-01-28",20.3818,20.9326,20.0513,20.2165,75050.0],["2014-01-29",20.0513,20.0513,19.1148,19.225,74000.0],["2014-01-30",19.4453,19.7208,19.1699,19.1699,99425.0],["2014-01-31",18.8394,19.2801,18.564,18.7292,67975.0],["2014-02-03",18.6741,19.0046,17.5173,17.7377,88888.0],["2014-02-04",17.9029,18.8945,17.7377,18.4538,82050.0],["2014-02-05",18.3436,19.1148,17.7377,19.0597,89413.0],["2014-02-06",18.7843,20.0513,18.619,19.7208,93438.0],["2014-02-07",19.9962,20.1614,19.5004,19.6657,64088.0],["2014-02-10",19.6657,19.7208,18.6741,18.7292,57325.0],["2014-02-11",18.7292,19.2801,18.619,19.225,49775.0],["2014-02-12",19.225,19.9411,19.0597,19.225,49263.0],["2014-02-13",19.0046,19.3352,19.0046,19.1699,39300.0],["2014-02-14",19.225,20.1064,19.0597,19.886,64100.0],["2014-02-18",20.1064,20.1064,19.5004,19.7758,63838.0],["2014-02-19",19.6106,19.7208,18.0682,18.0682,98075.0],["2014-02-20",18.0682,20.492,18.0682,20.492,142063.0],["2014-02-21",20.6572,21.9242,20.4369,21.7589,160800.0],["2014-02-24",21.7589,21.9242,21.4835,21.814,91025.0],["2014-02-25",21.7589,22.0895,21.4835,21.5937,87588.0],["2014-02-26",21.8691,22.5852,21.8691,22.2547,112688.0],["2014-02-27",22.3649,26.0006,22.3098,25.009,285288.0],["2014-02-28",25.2844,27.9836,24.2378,25.8904,284525.0],["2014-03-03",25.5048,26.3862,24.9539,25.1192,121075.0],["2014-03-04",25.7802,26.8268,25.3946,25.4497,161238.0],["2014-03-05",25.3395,25.8904,24.6785,24.8988,140850.0],["2014-03-06",25.5048,25.8353,24.5132,25.1192,67275.0],["2014-03-07",25.1743,25.2294,24.2378,24.7336,35350.0],["2014-03-10",24.7336,25.1192,24.0725,24.4031,68763.0],["2014-03-11",24.5683,24.7887,23.1361,23.4666,54238.0],["2014-03-12",23.3013,23.5768,22.5852,23.3564,83913.0],["2014-03-13",23.4666,23.9624,22.0895,22.5852,75025.0],["2014-03-14",22.6403,24.7887,22.5301,23.3013,122025.0],["2014-03-17",23.742,23.7971,22.5852,22.9708,75438.0],["2014-03-18",23.081,24.1827,22.9708,23.1361,66363.0],["2014-03-19",23.6319,23.6319,22.8606,23.0259,54963.0],["2014-03-20",23.0259,23.1361,22.3649,22.4751,55213.0],["2014-03-21",22.5301,23.0259,22.2547,22.42,125050.0],["2014-03-24",22.5852,22.9157,21.5937,22.0344,57988.0],["2014-03-25",22.0895,22.4751,21.2632,21.814,45100.0],["2014-03-26",22.0895,22.2547,20.4369,20.4369,95463.0],["2014-03-27",20.547,21.4835,20.3818,21.4284,64888.0],["2014-03-28",21.4284,21.814,20.7674,20.9877,61938.0],["2014-03-31",21.0428,21.3733,19.5004,19.5004,178863.0],["2014-04-01",19.6106,21.2632,19.6106,21.2632,84400.0],["2014-04-02",21.3183,21.4835,20.3818,20.9326,74788.0],["2014-04-03",21.2081,21.2081,20.2165,20.3267,52425.0],["2014-04-04",20.7123,20.9326,19.6106,19.886,68475.0],["2014-04-07",20.4369,20.4369,19.5555,19.9411,57388.0],["2014-04-08",19.9962,20.6572,19.5555,20.6021,74913.0],["2014-04-09",20.6572,20.8776,20.0513,20.547,39688.0],["2014-04-10",20.6021,20.6021,19.7758,20.1064,60338.0],["2014-04-11",19.9962,20.7674,19.2801,19.9411,53063.0],["2014-04-14",20.547,20.547,18.8394,19.5004,118325.0],["2014-04-15",19.5004,20.6116,19.1115,20.3893,95100.0],["2014-04-16",20.6115,21.1116,20.3893,20.7227,34700.0],["2014-04-17",20.6115,21.056,20.056,20.8338,53475.0],["2014-04-21",20.9449,21.0004,20.3338,20.4449,35038.0],["2014-04-22",20.3893,21.7227,20.3338,21.5005,76175.0],["2014-04-23",21.5005,21.7782,21.1116,21.2782,75650.0],["2014-04-24",21.3338,21.4449,20.7227,20.7782,68638.0],["2014-04-25",20.7227,20.9449,19.7782,19.8338,53575.0],["2014-04-28",19.7782,20.3338,19.1115,19.8338,82675.0],["2014-04-29",19.8338,20.056,19.1671,19.2782,51213.0],["2014-04-30",19.2226,19.5004,18.8893,19.3893,43275.0],["2014-05-01",19.4449,19.9449,19.1115,19.6115,56475.0],["2014-05-02",19.7226,19.9449,18.9448,19.1115,56575.0],["2014-05-05",19.1115,19.1671,18.6115,18.7226,42100.0],["2014-05-06",18.6115,19.2782,18.2782,18.2782,72913.0],["2014-05-07",18.3893,18.3893,17.667,18.2226,70638.0],["2014-05-08",18.2782,19.0004,18.1671,18.2226,71775.0],["2014-05-09",18.1115,19.2226,18.1115,19.1671,62425.0],["2014-05-12",19.3893,20.2782,19.0004,20.2227,82363.0],["2014-05-13",20.2782,20.4449,19.8893,20.0004,59125.0],["2014-05-14",19.4449,19.8338,18.3893,18.6115,120550.0],["2014-05-15",19.5004,20.056,18.2226,18.5004,153613.0],["2014-05-16",18.7226,18.7226,18.1115,18.7226,65113.0],["2014-05-19",18.556,19.3893,18.4448,19.056,45238.0],["2014-05-20",19.1115,19.1115,18.0559,18.8337,96188.0],["2014-05-21",18.7782,19.056,18.2226,18.6115,69013.0],["2014-05-22",18.5559,19.056,18.5559,18.7782,43113.0],["2014-05-23",18.7782,20.2782,18.7782,20.056,97425.0],["2014-05-27",20.1671,20.8338,20.1115,20.3338,76400.0],["2014-05-28",20.3893,20.6671,19.8338,20.1115,67638.0],["2014-05-29",20.1115,21.0004,20.1115,20.5004,69475.0],["2014-05-30",20.556,20.7782,19.9449,20.1115,75525.0],["2014-06-02",20.1671,20.2226,19.4449,19.556,49625.0],["2014-06-03",19.4449,19.8893,19.056,19.2226,40450.0],["2014-06-04",19.1115,19.6115,18.9448,19.4449,34875.0],["2014-06-05",19.3893,20.3338,19.056,20.3338,79538.0],["2014-06-06",20.7782,20.9449,20.3893,20.556,37800.0],["2014-06-09",20.3893,21.2782,20.2782,21.2227,59100.0],["2014-06-10",21.056,21.4449,20.8338,21.4449,37313.0],["2014-06-11",21.2782,21.2782,20.6671,20.8338,33450.0],["2014-06-12",20.8338,21.0004,20.2782,20.5004,37688.0],["2014-06-13",20.4449,21.0004,20.3893,20.7227,22050.0],["2014-06-16",20.6671,21.0004,20.6115,20.7782,41088.0],["2014-06-17",20.7782,21.8338,20.7227,21.556,80400.0],["2014-06-18",21.4449,22.1671,21.1671,21.556,73088.0],["2014-06-19",21.6671,21.6671,21.0004,21.2782,47950.0],["2014-06-20",21.2227,23.6672,21.2227,23.6116,291163.0],["2014-06-23",23.7227,24.7227,23.1672,24.2227,137400.0],["2014-06-24",24.3339,25.0005,23.4449,23.5005,149650.0],["2014-06-25",23.2227,24.0005,23.1116,23.8894,77075.0],["2014-06-26",23.945,24.445,23.2783,23.8338,31963.0],["2014-06-27",23.4449,23.8894,23.3338,23.7227,61250.0],["2014-06-30",23.5561,24.0005,23.3894,23.8338,35563.0],["2014-07-01",23.6672,24.3339,23.6672,23.7227,47563.0],["2014-07-02",23.5561,23.8338,23.3338,23.3338,36575.0],["2014-07-03",23.2227,23.2227,22.7227,22.9449,22288.0],["2014-07-07",22.6672,23.0005,22.2227,22.3894,42513.0],["2014-07-08",22.3338,22.5005,21.7227,22.2227,49288.0],["2014-07-09",22.2227,22.556,22.056,22.1671,25400.0],["2014-07-10",21.6671,22.1116,21.556,21.8893,30800.0],["2014-07-11",21.7227,22.8338,21.7227,22.556,40913.0],["2014-07-14",22.7227,23.2227,22.556,23.1116,51550.0],["2014-07-15",23.1672,23.3338,22.556,22.7783,28475.0],["2014-07-16",22.8902,23.226,22.5544,22.7223,46713.0],["2014-07-17",22.6663,22.7223,21.7709,22.0507,43288.0],["2014-07-18",21.7709,23.0581,21.6589,22.8902,44950.0],["2014-07-21",22.8902,22.9462,22.3305,22.8902,33138.0],["2014-07-22",22.8902,23.8416,22.8902,23.4499,72588.0],["2014-07-23",23.5058,24.3453,23.3379,24.2334,65575.0],["2014-07-24",24.2894,24.2894,23.226,23.3379,37238.0],["2014-07-25",23.17,23.4499,22.8342,23.0021,34088.0],["2014-07-28",22.9462,23.17,22.0507,22.7223,43938.0],["2014-07-29",22.7223,23.0021,22.2186,22.8342,25588.0],["2014-07-30",22.8342,23.1141,22.5544,22.6104,32800.0],["2014-07-31",22.3865,22.4425,21.8268,22.2746,54000.0],["2014-08-01",22.2746,22.5544,22.1067,22.5544,43963.0],["2014-08-04",22.5544,22.8902,22.4425,22.7223,45088.0],["2014-08-05",22.6104,22.7783,22.2746,22.4984,30913.0],["2014-08-06",22.1626,22.8902,21.8828,22.6104,41450.0],["2014-08-07",22.4984,23.4499,22.1626,22.3305,58600.0],["2014-08-08",22.2746,22.8342,22.2186,22.8342,41813.0],["2014-08-11",22.8342,24.0095,22.8342,23.5618,58213.0],["2014-08-12",23.3939,23.5058,22.9462,23.17,33138.0],["2014-08-13",23.226,23.7857,23.226,23.6178,44675.0],["2014-08-14",23.6737,24.5132,23.6737,24.0095,62388.0],["2014-08-15",24.1215,24.2334,23.0021,23.6178,52975.0],["2014-08-18",23.7857,24.5132,23.6178,24.5132,66900.0],["2014-08-19",24.4013,24.849,23.8976,24.3453,53463.0],["2014-08-20",24.1215,24.1215,23.6737,23.8416,22288.0],["2014-08-21",23.8416,24.1215,23.226,23.7857,30438.0],["2014-08-22",23.6178,23.7857,23.3379,23.6737,17363.0],["2014-08-25",23.7297,23.9536,22.9462,23.3379,21725.0],["2014-08-26",23.4499,24.6251,23.1141,24.0095,49225.0],["2014-08-27",23.8976,24.1774,23.4499,23.6178,27200.0],["2014-08-28",23.5058,23.9536,23.0021,23.6737,32775.0],["2014-08-29",23.6178,23.8416,23.282,23.8416,23013.0],["2014-09-02",23.8416,24.849,23.7297,24.5692,59200.0],["2014-09-03",24.6251,24.849,23.5058,23.5618,40700.0],["2014-09-04",23.6737,23.8416,22.8902,23.1141,27700.0],["2014-09-05",22.8902,23.5058,22.6663,23.4499,21075.0],["2014-09-08",23.4499,23.6737,23.1141,23.3379,26413.0],["2014-09-09",23.226,23.6737,22.8902,23.282,31913.0],["2014-09-10",23.226,23.7297,22.9462,23.6178,36313.0],["2014-09-11",23.3379,23.7297,23.17,23.226,26813.0],["2014-09-12",23.226,23.282,22.3305,22.3305,30213.0],["2014-09-15",22.2186,22.6104,21.4351,21.547,70525.0],["2014-09-16",21.9947,24.0655,21.9947,23.6178,92500.0],["2014-09-17",23.7297,24.0655,23.3379,23.6178,53463.0],["2014-09-18",23.6178,23.7857,22.6663,22.9462,38938.0],["2014-09-19",22.9462,23.8416,22.8902,23.0581,97188.0],["2014-09-22",22.9462,22.9462,21.8268,21.8828,60200.0],["2014-09-23",21.9388,22.4425,21.547,21.603,47075.0],["2014-09-24",21.547,21.603,19.868,20.9314,68888.0],["2014-09-25",20.9873,21.0433,19.868,20.3717,76400.0],["2014-09-26",20.3717,21.0433,20.3717,20.9314,44663.0],["2014-09-29",20.6515,21.0433,20.5396,20.9873,48738.0],["2014-09-30",21.0433,22.8902,20.7635,20.8754,79413.0],["2014-10-01",21.1552,21.1552,19.98,20.0359,43250.0],["2014-10-02",19.98,20.7075,19.5322,19.8121,55838.0],["2014-10-03",20.1479,20.3158,19.6442,20.1479,38888.0],["2014-10-06",20.3717,20.4836,19.868,20.0919,27038.0],["2014-10-07",19.7001,20.4836,19.5882,19.6442,37013.0],["2014-10-08",19.5882,20.0359,18.4689,19.8121,61200.0],["2014-10-09",19.812,20.7075,18.9166,18.9726,61313.0],["2014-10-10",19.0285,20.4277,18.8047,19.2524,48038.0],["2014-10-13",19.4203,20.2038,18.8606,18.9166,58425.0],["2014-10-14",19.0285,19.8121,18.8047,19.2524,73300.0],["2014-10-15",19.1959,19.7605,18.8572,19.6476,63750.0],["2014-10-16",19.3088,21.3414,19.3088,20.9461,48938.0],["2014-10-17",21.4543,21.9624,20.6074,20.7768,44950.0],["2014-10-20",20.6074,21.1155,20.3251,20.6074,38775.0],["2014-10-21",20.6074,21.3414,20.3816,20.8897,56275.0],["2014-10-22",21.0026,21.5672,20.5509,20.7768,31925.0],["2014-10-23",20.9461,21.9059,20.7768,21.5107,51088.0],["2014-10-24",21.3978,21.5672,21.0026,21.4543,40950.0],["2014-10-27",21.172,21.4543,20.3816,20.9461,31638.0],["2014-10-28",21.172,22.3012,20.8897,22.2447,45863.0],["2014-10-29",22.3576,23.4303,21.6236,22.7528,56275.0],["2014-10-30",22.6964,23.7691,22.4705,23.3174,63525.0],["2014-10-31",23.9384,23.9949,23.4303,23.9384,62863.0],["2014-11-03",23.5433,24.8418,23.3739,24.3337,60125.0],["2014-11-04",24.3337,24.4466,22.8093,23.5997,70650.0],["2014-11-05",23.9384,24.616,23.5997,23.6562,64688.0],["2014-11-06",23.7126,24.1078,23.7126,24.1078,40163.0],["2014-11-07",24.0514,24.3901,23.7691,24.1078,47338.0],["2014-11-10",24.2772,24.616,23.7126,23.9949,40538.0],["2014-11-11",23.882,24.0514,23.3739,23.7126,24213.0],["2014-11-12",23.2609,23.8255,23.2045,23.5997,28575.0],["2014-11-13",23.7126,23.9385,22.9222,23.0351,30513.0],["2014-11-14",24.3901,24.3901,23.7126,23.9384,61388.0],["2014-11-17",23.9949,24.2772,23.5432,23.882,47450.0],["2014-11-18",23.9949,24.4466,23.9385,23.9949,54925.0],["2014-11-19",23.9385,24.2207,23.148,23.8255,37175.0],["2014-11-20",23.5997,24.8983,23.5997,24.503,95413.0],["2014-11-21",24.7853,25.4064,24.7289,25.1241,81238.0],["2014-11-24",25.2935,25.5193,24.9547,25.2935,47075.0],["2014-11-25",25.237,25.6887,24.8982,25.3499,58150.0],["2014-11-26",25.4628,25.6887,24.9547,25.1241,38200.0],["2014-11-28",25.237,25.7451,24.7289,25.4064,80450.0],["2014-12-01",25.4628,25.5757,23.882,24.2207,80613.0],["2014-12-02",24.2207,25.5193,24.2207,25.0676,52988.0],["2014-12-03",25.0676,25.971,24.8983,25.9145,65650.0],["2014-12-04",25.9145,27.3824,25.8016,27.0437,100088.0],["2014-12-05",27.6647,28.1729,27.2695,27.7212,106063.0],["2014-12-08",27.7212,28.0599,24.6724,24.7289,134188.0],["2014-12-09",24.7289,26.7049,23.7126,26.3097,74175.0],["2014-12-10",26.6485,26.7614,25.9145,26.4791,64000.0],["2014-12-11",26.2532,27.4953,26.0274,26.3662,60775.0],["2014-12-12",26.0839,30.4312,26.0839,30.2054,214725.0],["2014-12-15",31.1087,33.5929,31.0522,31.7297,240275.0],["2014-12-16",31.8991,33.1977,31.0522,32.012,137000.0],["2014-12-17",32.012,32.4072,31.1087,32.1249,106975.0],["2014-12-18",32.012,32.9154,30.4312,30.4877,187688.0],["2014-12-19",26.1968,26.8178,25.4628,26.5356,1831363.0],["2014-12-22",26.8178,27.1001,26.3662,26.7614,371925.0],["2014-12-23",26.8178,26.8743,26.2533,26.5356,169000.0],["2014-12-24",26.2533,26.8178,25.9145,26.7614,107550.0],["2014-12-26",26.8178,27.5518,26.4226,27.3824,312388.0],["2014-12-29",27.326,28.5681,27.2131,28.5116,375100.0],["2014-12-30",28.2293,28.6245,27.6083,28.2858,179800.0],["2014-12-31",28.2293,29.7537,28.0035,28.5681,218488.0],["2015-01-02",28.8504,29.6972,28.2293,29.4714,157150.0],["2015-01-05",29.4714,29.4714,28.2858,28.7939,139825.0],["2015-01-06",29.3585,30.3747,28.7939,29.3585,331850.0],["2015-01-07",29.6972,31.5039,29.5279,31.391,305450.0],["2015-01-08",31.6168,34.5527,31.6168,34.4398,648838.0],["2015-01-09",34.4398,35.7383,33.8752,35.456,395975.0],["2015-01-12",35.6254,38.9564,35.1737,37.8837,524613.0],["2015-01-13",38.0531,39.8033,34.3268,36.0771,594863.0],["2015-01-14",35.2866,37.0933,34.4962,36.5852,233213.0],["2015-01-15",36.8688,37.039,33.4655,34.1462,342713.0],["2015-01-16",33.579,34.7134,31.537,33.976,352075.0],["2015-01-20",33.7491,34.0327,32.6147,32.8983,168588.0],["2015-01-21",32.7849,33.5222,31.6504,31.7072,205150.0],["2015-01-22",31.6504,33.7491,31.5937,33.2953,175950.0],["2015-01-23",32.955,33.5222,31.7639,33.2953,161125.0],["2015-01-26",32.955,34.3731,32.558,33.1819,165875.0],["2015-01-27",32.8983,33.0117,31.8773,32.558,160113.0],["2015-01-28",32.5013,33.2386,30.8563,31.2534,154200.0],["2015-01-29",31.1967,31.2534,30.3458,31.0265,177800.0],["2015-01-30",30.8563,31.0265,27.3396,29.1547,545588.0],["2015-02-02",29.3249,30.3459,28.7577,30.1757,150350.0],["2015-02-03",30.0622,30.9131,29.4383,29.6085,154525.0],["2015-02-04",29.3816,30.8563,29.2681,30.2324,121550.0],["2015-02-05",30.4593,31.537,30.4026,31.1399,170950.0],["2015-02-06",31.3101,31.8773,31.0265,31.3668,206363.0],["2015-02-09",31.4803,31.7072,30.0055,30.2891,169400.0],["2015-02-10",30.4026,31.0265,29.9488,30.9698,167963.0],["2015-02-11",30.9698,31.4235,30.4593,31.0265,178925.0],["2015-02-12",31.4236,31.5937,30.4593,30.6295,104238.0],["2015-02-13",30.7429,31.2534,30.4026,31.1967,121000.0],["2015-02-17",31.9341,31.9341,30.7429,31.3101,150663.0],["2015-02-18",31.4235,33.0117,31.2534,32.955,263863.0],["2015-02-19",35.2239,35.7344,33.6357,34.7134,512313.0],["2015-02-20",35.1104,35.1104,33.2386,33.8058,217475.0],["2015-02-23",33.8626,35.6209,33.6924,35.2239,198675.0],["2015-02-24",35.3373,35.4508,34.2596,34.7134,137413.0],["2015-02-25",34.5432,34.7701,33.579,33.8058,80900.0],["2015-02-26",33.9193,34.5432,33.0118,34.3163,95775.0],["2015-02-27",34.9403,34.9403,33.1252,33.1819,106738.0],["2015-03-02",33.1819,33.4655,31.7639,32.7849,130825.0],["2015-03-03",32.5013,33.6357,32.1609,33.1819,95463.0],["2015-03-04",33.1819,33.1819,31.537,31.934,138238.0],["2015-03-05",31.934,32.6147,31.4803,31.6504,71475.0],["2015-03-06",31.934,32.7849,31.6504,31.7639,90025.0],["2015-03-09",31.7639,32.0475,30.4593,30.6862,102588.0],["2015-03-10",30.2324,30.516,28.6442,30.119,175988.0],["2015-03-11",30.2891,31.1967,30.119,30.9131,86175.0],["2015-03-12",31.1967,31.3101,30.3458,30.5727,83888.0],["2015-03-13",30.6295,30.9131,29.7786,30.7429,84488.0],["2015-03-16",30.7996,30.8563,30.119,30.5727,80988.0],["2015-03-17",30.6862,31.6504,30.5727,31.5937,94488.0],["2015-03-18",31.537,32.6147,31.1967,32.558,101013.0],["2015-03-19",32.6147,33.4088,31.3668,32.7849,103763.0],["2015-03-20",33.0685,33.1819,30.8563,30.9131,173363.0],["2015-03-23",31.2534,31.8773,31.1399,31.1399,94625.0],["2015-03-24",31.2534,31.8773,31.0832,31.8773,86288.0],["2015-03-25",32.1042,32.3311,30.9131,30.9698,82188.0],["2015-03-26",31.2534,32.8983,31.2534,32.8416,120725.0],["2015-03-27",32.8983,32.8983,31.7639,32.2176,61675.0],["2015-03-30",32.3311,32.558,31.537,32.4445,83863.0],["2015-03-31",32.2176,32.558,31.7639,32.558,83638.0],["2015-04-01",32.3878,33.6924,32.3311,33.2386,124500.0],["2015-04-02",33.2386,33.976,32.6147,33.6357,122263.0],["2015-04-06",33.7491,34.997,33.6924,34.8835,156075.0],["2015-04-07",35.1671,35.1671,33.1819,33.2953,124038.0],["2015-04-08",33.2954,34.2596,33.2954,33.6357,104538.0],["2015-04-09",33.7491,33.9193,32.8983,33.4088,80788.0],["2015-04-10",33.6924,35.2806,33.4655,34.8835,154800.0],["2015-04-13",35.2806,36.3016,34.8268,35.7344,122788.0],["2015-04-14",35.9045,36.1881,35.2239,35.6776,167850.0],["2015-04-15",35.8486,36.4756,34.6518,35.1647,244325.0],["2015-04-16",35.3927,35.6776,34.6518,34.7088,195075.0],["2015-04-17",34.5948,35.3357,34.4808,35.2787,175800.0],["2015-04-20",35.5067,35.8486,34.8797,35.2217,116188.0],["2015-04-21",35.3357,36.3616,34.8227,36.0766,164625.0],["2015-04-22",36.3616,37.8434,36.2476,36.8745,146338.0],["2015-04-23",37.0455,37.9004,36.8175,37.4444,139638.0],["2015-04-24",37.5014,38.5843,37.4444,37.9574,119838.0],["2015-04-27",38.0144,39.2682,36.9885,37.3304,203800.0],["2015-04-28",37.5584,38.2423,37.3874,37.9004,107550.0],["2015-04-29",37.9004,38.1853,36.5325,36.7605,125325.0],["2015-04-30",36.8745,37.1595,34.7088,35.9056,207500.0],["2015-05-01",36.0766,36.3046,35.1647,35.8486,109713.0],["2015-05-04",35.8486,37.3304,35.7916,36.2476,107350.0],["2015-05-05",36.3616,36.8745,35.4497,35.7346,131338.0],["2015-05-06",35.9056,36.0196,35.0507,35.8486,128938.0],["2015-05-07",35.7916,36.0196,35.1077,35.3927,90025.0],["2015-05-08",35.5637,35.9626,35.2217,35.5067,79175.0],["2015-05-11",35.3357,35.5067,32.6,33.113,339875.0],["2015-05-12",33.113,34.0248,32.885,33.5689,177438.0],["2015-05-13",34.1388,34.1388,32.828,33.6829,188713.0],["2015-05-14",34.1958,35.2787,34.0818,34.6518,312363.0],["2015-05-15",34.7658,37.2735,34.7088,37.2735,361738.0],["2015-05-18",37.8434,38.5273,37.2735,38.2423,229063.0],["2015-05-19",38.1853,38.6413,37.2734,38.0714,180200.0],["2015-05-20",38.1853,38.7553,37.5584,38.7553,188463.0],["2015-05-21",38.9832,39.8951,38.6413,39.4962,220913.0],["2015-05-22",39.6672,41.6049,39.6102,41.32,335963.0],["2015-05-26",41.4339,41.4909,38.8693,39.3252,217063.0],["2015-05-27",39.3822,40.0661,39.2112,39.5532,127325.0],["2015-05-28",39.6102,39.7811,38.6983,38.9832,149400.0],["2015-05-29",38.9832,39.0402,37.9574,38.4703,139813.0],["2015-06-01",39.3252,43.8846,38.8123,43.4857,551750.0],["2015-06-02",43.4857,44.4546,42.9158,44.2266,509463.0],["2015-06-03",44.2266,44.9105,43.5427,44.5686,325988.0],["2015-06-04",43.3717,43.7137,42.1748,42.8018,418513.0],["2015-06-05",42.8018,44.7965,42.4598,42.8588,531413.0],["2015-06-08",42.9158,43.9986,42.6878,42.9728,291188.0],["2015-06-09",42.9727,42.9727,40.921,41.4909,236438.0],["2015-06-10",41.8329,42.4028,41.092,42.1178,159650.0],["2015-06-11",42.1749,43.3147,42.0609,42.9158,155788.0],["2015-06-12",42.9728,43.2577,42.2888,42.8018,136875.0],["2015-06-15",42.5738,42.5738,41.149,42.0039,161800.0],["2015-06-16",41.8329,42.5738,41.263,41.6619,132625.0],["2015-06-17",41.7759,41.8329,40.693,41.149,167225.0],["2015-06-18",41.263,42.9158,41.035,42.9158,207738.0],["2015-06-19",43.0298,44.5686,42.8018,43.8846,505063.0],["2015-06-22",43.9986,44.2266,43.4857,43.7707,200500.0],["2015-06-23",43.8846,44.0556,42.6878,43.0867,181825.0],["2015-06-24",43.0867,43.5427,42.0039,42.1748,134175.0],["2015-06-25",41.149,41.149,38.5273,39.0972,491950.0],["2015-06-26",39.0972,41.035,38.3563,39.4962,369288.0],["2015-06-29",39.3252,40.2941,38.0713,39.0402,181313.0],["2015-06-30",39.3252,39.7241,37.3304,37.6724,303838.0],["2015-07-01",37.8434,40.75,37.7864,39.7241,260200.0],["2015-07-02",39.5532,40.978,38.6983,40.921,177250.0],["2015-07-06",40.636,40.693,38.8692,39.5532,191750.0],["2015-07-07",39.6672,39.6672,36.0196,37.9004,346225.0],["2015-07-08",37.7294,38.7553,37.2165,37.8434,192825.0],["2015-07-09",38.4703,38.7553,37.9004,38.2423,105675.0],["2015-07-10",38.6413,38.9832,38.2993,38.6413,88925.0],["2015-07-13",39.2112,39.8951,38.6983,38.8123,125900.0],["2015-07-14",38.9263,39.4392,38.1283,38.5843,178325.0],["2015-07-15",39.0995,41.1031,38.985,40.7024,286075.0],["2015-07-16",41.2176,42.0763,40.5307,42.0191,342238.0],["2015-07-17",42.3626,43.6792,42.1336,43.2213,265413.0],["2015-07-20",43.851,43.9655,41.5039,41.7329,242775.0],["2015-07-21",41.8474,44.2517,41.7329,43.622,287050.0],["2015-07-22",43.5648,45.1104,42.8778,44.3662,199063.0],["2015-07-23",44.4807,44.8242,42.7061,42.7633,221788.0],["2015-07-24",42.6488,43.0495,41.3321,42.8778,184488.0],["2015-07-27",42.6488,43.6792,42.2481,42.8778,177900.0],["2015-07-28",42.935,42.9923,39.443,40.3589,311813.0],["2015-07-29",40.4734,42.5343,40.4734,41.7901,190425.0],["2015-07-30",41.6184,41.7901,40.8169,41.5039,117238.0],["2015-07-31",41.3894,41.6184,40.5879,41.0459,106625.0],["2015-08-03",40.7597,40.9886,39.6147,40.1872,127200.0],["2015-08-04",40.0727,40.7597,38.6415,39.0995,172038.0],["2015-08-05",40.13,40.1872,39.0995,39.7865,280913.0],["2015-08-06",38.985,42.1908,38.985,41.1031,382800.0],["2015-08-07",41.2176,41.5611,40.6452,40.9886,221425.0],["2015-08-10",41.1031,41.7328,39.9582,40.3017,215938.0],["2015-08-11",40.0155,40.13,38.5843,39.443,161175.0],["2015-08-12",38.8133,38.8705,36.7524,37.9546,251000.0],["2015-08-13",37.6111,39.214,37.6111,38.9278,165150.0],["2015-08-14",39.1568,39.3285,38.0691,38.6988,119413.0],["2015-08-17",38.6988,40.13,38.5843,39.3285,153813.0],["2015-08-18",39.3285,39.9582,37.7828,37.8973,269388.0],["2015-08-19",37.8401,37.8401,35.4357,35.8937,255113.0],["2015-08-20",35.8937,36.0082,34.1191,34.9778,272875.0],["2015-08-21",33.6611,36.5807,33.6611,34.806,224900.0],["2015-08-24",32.9741,33.5466,27.9364,31.4857,285638.0],["2015-08-25",33.0886,35.035,32.7451,34.0618,261550.0],["2015-08-26",34.4053,35.1495,32.7451,34.2908,256325.0],["2015-08-27",34.577,35.5502,34.0618,34.9205,220213.0],["2015-08-28",34.8633,35.3785,34.2335,34.806,150025.0],["2015-08-31",34.4053,34.9205,33.6611,33.6611,276838.0],["2015-09-01",32.9741,33.6611,32.2299,32.4589,252463.0],["2015-09-02",32.9169,33.9473,32.6306,33.8901,180213.0],["2015-09-03",34.8633,35.6075,34.1763,35.035,273200.0],["2015-09-04",35.1495,37.7828,34.9205,36.3517,440488.0],["2015-09-08",36.7524,37.4966,35.8937,36.4662,201938.0],["2015-09-09",37.0386,37.5538,36.5234,37.0959,310150.0],["2015-09-10",37.0959,37.2104,36.0654,37.0386,138100.0],["2015-09-11",36.7524,37.4966,36.4089,36.8669,133200.0],["2015-09-14",36.8669,37.3249,35.7792,36.7524,118788.0],["2015-09-15",36.6951,37.4394,36.5234,37.0959,136350.0],["2015-09-16",37.2104,38.8705,37.0959,38.2408,212750.0],["2015-09-17",38.3553,40.0727,38.0691,39.6147,360050.0],["2015-09-18",39.0995,40.6452,38.4125,39.901,324300.0],["2015-09-21",40.0727,40.8742,39.443,39.672,203663.0],["2015-09-22",38.985,40.3017,38.6415,39.7865,191300.0],["2015-09-23",39.7292,40.0727,38.6988,39.5002,211750.0],["2015-09-24",38.985,39.7292,38.4126,39.0423,227063.0],["2015-09-25",39.5002,39.8437,38.3553,38.6988,205275.0],["2015-09-28",38.756,39.3857,37.8973,38.5843,262188.0],["2015-09-29",38.6415,39.2713,37.7828,38.0118,137950.0],["2015-09-30",38.2408,39.5002,38.1836,39.5002,193900.0],["2015-10-01",38.985,40.8742,38.6415,40.4162,242463.0],["2015-10-02",39.901,41.6756,39.672,41.3894,269813.0],["2015-10-05",41.7329,43.393,41.6756,43.164,409263.0],["2015-10-06",43.164,44.08,42.1336,43.7365,347500.0],["2015-10-07",43.9082,44.2517,42.1336,43.5648,490988.0],["2015-10-08",43.5075,44.3662,42.8205,43.9655,227775.0],["2015-10-09",44.5952,45.5111,43.851,44.0227,240525.0],["2015-10-12",44.1945,45.1104,43.6792,44.9387,183850.0],["2015-10-13",44.9387,46.5988,43.851,43.9655,359013.0],["2015-10-14",44.1379,44.7701,43.1034,44.3103,154313.0],["2015-10-15",44.3103,45.5747,44.0804,45.5172,198375.0],["2015-10-16",46.4367,47.816,46.2069,47.2988,388088.0],["2015-10-19",47.3563,47.3563,45.862,46.839,307300.0],["2015-10-20",46.7241,48.5632,46.6092,48.2183,373025.0],["2015-10-21",48.3333,49.0229,46.7816,46.7816,263963.0],["2015-10-22",47.1264,47.931,46.2068,47.0114,182263.0],["2015-10-23",47.0114,47.4137,46.0344,47.0114,126363.0],["2015-10-26",46.8965,47.4712,44.3103,44.8275,283963.0],["2015-10-27",44.3678,44.7126,42.931,43.2758,456238.0],["2015-10-28",43.3333,44.2528,43.2184,43.5057,404338.0],["2015-10-29",43.2758,44.3678,43.1609,43.8505,282075.0],["2015-10-30",43.908,44.3103,43.3333,43.908,334138.0],["2015-11-02",44.1379,44.1954,43.3908,43.6781,460663.0],["2015-11-03",43.7356,44.1954,43.5057,43.6207,332563.0],["2015-11-04",43.7931,44.1954,41.0344,41.5517,492725.0],["2015-11-05",40.9195,41.3793,36.2643,39.5977,771763.0],["2015-11-06",40.7471,43.2184,40.7471,41.0919,386375.0],["2015-11-09",41.0919,42.5287,40.0574,42.2988,328950.0],["2015-11-10",41.954,42.1839,40.862,41.1494,206988.0],["2015-11-11",40.862,41.5517,39.4253,39.4827,189575.0],["2015-11-12",39.4253,39.885,38.2184,39.1954,207538.0],["2015-11-13",38.908,40.4023,38.6207,39.885,200438.0],["2015-11-16",39.8275,42.1264,39.6551,41.954,256288.0],["2015-11-17",41.5517,42.2413,40.862,41.0344,268825.0],["2015-11-18",40.7471,41.8965,40.5747,41.7816,206275.0],["2015-11-19",41.7241,41.7241,40.3448,40.5172,155200.0],["2015-11-20",40.4597,40.9195,40.1149,40.6321,163538.0],["2015-11-23",40.2873,40.6321,38.6781,39.023,326125.0],["2015-11-24",38.7356,40.1724,38.7356,39.5402,196350.0],["2015-11-25",39.4253,40.1724,38.9655,40.0574,143400.0],["2015-11-27",39.7701,41.6092,39.7701,41.4367,120988.0],["2015-11-30",41.3218,41.3218,39.6551,40.4597,274513.0],["2015-12-01",40.8046,42.4138,40.8046,42.0115,547125.0],["2015-12-02",41.954,43.3908,41.3218,41.3218,285388.0],["2015-12-03",41.3218,42.6436,40.2298,41.5517,339050.0],["2015-12-04",41.4942,43.2184,41.3218,42.931,305463.0],["2015-12-07",42.6436,43.1034,41.3218,41.954,248563.0],["2015-12-08",42.4138,43.2758,41.0344,41.0919,382425.0],["2015-12-09",40.5172,43.2184,40.5172,43.1609,191675.0],["2015-12-10",43.2184,44.5402,43.2184,43.908,233475.0],["2015-12-11",43.1609,43.2183,42.0115,42.4137,185700.0],["2015-12-14",44.0804,44.885,41.3218,44.0804,399600.0],["2015-12-15",44.4252,44.4252,41.6666,41.7816,292888.0],["2015-12-16",41.6666,42.4138,40.5172,42.1839,261400.0],["2015-12-17",41.4367,41.8965,38.2184,38.2184,551875.0],["2015-12-18",38.4482,40.1149,37.5287,39.1379,439850.0],["2015-12-21",39.4253,39.4827,37.931,38.2758,246663.0],["2015-12-22",38.4482,40.1149,38.3333,39.7701,186163.0],["2015-12-23",39.8275,41.0344,39.5402,40.2298,152225.0],["2015-12-24",40.2299,40.8046,40.0574,40.1724,53425.0],["2015-12-28",39.9425,40.1724,38.7931,39.2528,233313.0],["2015-12-29",39.6551,40.5747,39.1379,39.5977,215700.0],["2015-12-30",39.3678,40.7471,38.908,40.1149,224525.0],["2015-12-31",40.0,40.4023,39.0804,39.5402,247775.0],["2016-01-04",39.5402,39.5977,38.1034,38.6207,214838.0],["2016-01-05",38.4482,38.6207,35.862,35.977,420150.0],["2016-01-06",35.3448,35.3448,34.0804,34.3103,407363.0],["2016-01-07",32.4712,33.6207,31.0345,32.1264,543650.0],["2016-01-08",33.908,34.4827,30.7471,31.6092,367188.0],["2016-01-11",31.839,32.4712,29.7126,30.4023,319063.0],["2016-01-12",28.6207,29.1379,24.4827,28.3333,1131225.0],["2016-01-13",28.3333,28.6781,25.3448,26.0345,623975.0],["2016-01-14",25.9195,26.7816,24.3103,25.2873,431950.0],["2016-01-15",24.3103,24.7126,23.1609,24.3103,342450.0],["2016-01-19",24.4253,25.6322,24.1954,25.4023,404300.0],["2016-01-20",24.7701,26.0919,23.6781,25.2873,423625.0],["2016-01-21",25.2299,27.6437,25.2299,26.1494,411775.0],["2016-01-22",26.8391,27.5862,26.0919,26.7241,233675.0],["2016-01-25",26.7816,27.0689,25.5747,25.6322,195613.0],["2016-01-26",25.6322,26.3793,25.0575,26.1494,257588.0],["2016-01-27",26.1494,26.4368,25.0574,25.3448,278375.0],["2016-01-28",25.8046,26.6092,25.3448,26.5517,284800.0],["2016-01-29",27.0237,27.3778,26.2567,26.9647,278588.0],["2016-02-01",27.6138,27.6728,26.5517,27.1417,286613.0],["2016-02-02",26.6107,26.9057,25.7847,26.1977,252150.0],["2016-02-03",26.4337,26.5517,25.1356,25.9027,318438.0],["2016-02-04",25.7847,26.6107,25.2536,25.8437,230450.0],["2016-02-05",25.7257,26.1387,24.8996,24.8996,225738.0],["2016-02-08",24.6046,24.7816,22.3034,23.6015,473163.0],["2016-02-09",22.8345,23.8965,22.1264,22.9525,284450.0],["2016-02-10",23.3065,23.3065,21.8314,22.5394,244113.0],["2016-02-11",21.9494,23.6015,21.7724,23.0115,286463.0],["2016-02-12",23.4245,24.0735,22.4804,23.7785,266275.0],["2016-02-16",24.3096,26.0797,24.3096,25.7847,235650.0],["2016-02-17",26.6107,27.4368,26.4337,26.9057,214638.0],["2016-02-18",27.4368,28.3218,24.1916,26.4337,470775.0],["2016-02-19",26.1977,26.4337,25.4306,26.0207,174163.0],["2016-02-22",26.5517,26.7877,25.7846,26.0207,202900.0],["2016-02-23",26.0207,26.1977,24.8996,25.0176,210263.0],["2016-02-24",24.7816,24.8996,23.7195,24.5456,267300.0],["2016-02-25",24.6636,25.0766,23.9555,24.6636,212800.0],["2016-02-26",23.9555,25.0766,23.0705,24.0735,251450.0],["2016-02-29",24.1915,24.7816,24.0735,24.2506,191888.0],["2016-03-01",24.4866,24.5456,22.9525,23.1295,470075.0],["2016-03-02",23.0705,23.4835,21.6544,22.2444,607425.0],["2016-03-03",22.1264,22.6575,21.5954,22.4214,300863.0],["2016-03-04",22.5394,24.0145,22.5394,23.6605,584825.0],["2016-03-07",23.8965,24.0145,22.4804,23.2475,476738.0],["2016-03-08",23.1885,23.4245,21.2414,21.7134,444213.0],["2016-03-09",22.2444,23.4835,21.8314,23.0115,600400.0],["2016-03-10",22.9525,22.9525,21.7724,22.0674,339988.0],["2016-03-11",22.3034,23.5425,22.1264,23.1295,300788.0],["2016-03-14",23.1885,24.0735,23.1295,23.6015,220550.0],["2016-03-15",23.4835,23.6015,23.0115,23.4245,151313.0],["2016-03-16",23.4245,24.5456,23.4245,24.4866,208113.0],["2016-03-17",24.6046,25.3716,24.3686,25.3716,216788.0],["2016-03-18",25.3716,25.3716,23.3065,23.6605,445663.0],["2016-03-21",23.6015,23.6605,22.5984,22.8935,224700.0],["2016-03-22",22.5984,22.8345,22.1854,22.3624,231363.0],["2016-03-23",22.4214,22.4214,20.7103,20.7103,432900.0],["2016-03-24",20.7103,21.5954,19.2352,21.2414,300888.0],["2016-03-28",21.6544,21.8314,20.4153,20.8873,228275.0],["2016-03-29",20.8873,21.5954,19.8843,21.1234,198625.0],["2016-03-30",21.3004,22.2444,21.3004,21.6544,172663.0],["2016-03-31",21.7134,22.5394,21.4774,21.6544,180025.0],["2016-04-01",21.4184,21.8314,20.6513,21.5954,182288.0],["2016-04-04",21.7134,21.9494,21.0053,21.1824,207375.0],["2016-04-05",20.9463,21.0643,20.3563,20.6513,152163.0],["2016-04-06",21.0643,21.2414,20.4153,21.0643,139250.0],["2016-04-07",21.3004,21.4774,19.9433,20.0023,337188.0],["2016-04-08",20.6513,20.8283,20.1203,20.7693,229775.0],["2016-04-11",20.7103,20.7693,20.1793,20.3563,218175.0],["2016-04-12",20.4153,20.7103,20.1793,20.5923,248825.0],["2016-04-13",20.6513,22.4804,20.5923,22.3624,292613.0],["2016-04-14",22.1854,22.3624,21.0643,21.7134,301700.0],["2016-04-15",21.5364,22.3624,21.1233,21.9494,294025.0],["2016-04-18",21.8314,22.4804,21.5954,22.0674,129575.0],["2016-04-19",22.1854,23.0115,21.8314,22.4804,180088.0],["2016-04-20",22.4804,23.0705,21.9494,22.7165,173713.0],["2016-04-21",22.7755,23.0115,22.3034,22.8345,167375.0],["2016-04-22",22.8345,23.0705,21.9494,22.5985,295350.0],["2016-04-25",22.7165,23.1295,21.8904,22.1264,288500.0],["2016-04-26",22.2444,23.1295,21.9494,22.8345,189863.0],["2016-04-27",22.8345,23.4245,22.5984,22.6574,235775.0],["2016-04-28",22.5984,24.0145,22.4804,23.2475,541238.0],["2016-04-29",23.4245,24.1325,22.9525,23.2475,333763.0],["2016-05-02",23.3065,23.7195,22.7165,23.6015,186850.0],["2016-05-03",23.3065,23.3655,22.3034,22.5985,336000.0],["2016-05-04",22.4804,22.8935,21.5364,21.7724,400200.0],["2016-05-05",21.7724,22.3034,20.8873,21.2414,315450.0],["2016-05-06",21.3004,22.2444,21.1234,21.8314,170225.0],["2016-05-09",21.8314,23.3655,21.5954,23.3065,264063.0],["2016-05-10",23.4245,23.8965,23.0115,23.6605,216938.0],["2016-05-11",23.6015,24.5456,23.1885,23.7195,198463.0],["2016-05-12",23.7785,24.3096,23.0705,23.3655,216375.0],["2016-05-13",23.1885,24.3096,23.1295,23.3065,210363.0],["2016-05-16",23.4835,23.6605,22.9525,23.2475,134863.0],["2016-05-17",23.0705,23.8375,23.0115,23.1885,162838.0],["2016-05-18",23.0115,23.4835,22.7755,22.9525,202038.0],["2016-05-19",22.4214,22.4214,20.6513,21.0643,500700.0],["2016-05-20",20.2383,20.4743,19.6483,19.9433,640613.0],["2016-05-23",19.9433,20.1203,18.8812,18.9402,717113.0],["2016-05-24",19.0582,19.3532,18.5862,19.2942,439638.0],["2016-05-25",19.3549,20.9324,19.3549,20.7504,453825.0],["2016-05-26",20.8111,21.5392,20.6291,20.7504,236788.0],["2016-05-27",20.6897,21.4178,20.3864,21.1751,189200.0],["2016-05-31",21.2358,21.6605,21.1144,21.4785,285088.0],["2016-06-01",21.2358,21.4785,20.6291,21.1144,230075.0],["2016-06-02",20.9324,21.4178,20.8111,21.3571,190075.0],["2016-06-03",21.2965,21.4785,21.0538,21.3571,143288.0],["2016-06-06",21.4178,22.4493,21.4178,22.2066,201363.0],["2016-06-07",22.3886,23.056,22.0852,22.1459,155863.0],["2016-06-08",22.3886,23.2987,22.2066,22.8133,259825.0],["2016-06-09",22.4493,22.7526,22.0852,22.2066,264438.0],["2016-06-10",21.9639,22.0246,21.1751,21.2358,225500.0],["2016-06-13",20.8718,21.3571,20.6291,20.6291,212663.0],["2016-06-14",20.6291,20.9324,20.0223,20.0223,212275.0],["2016-06-15",20.0223,20.3864,19.3549,19.3549,254675.0],["2016-06-16",19.3549,19.4156,18.3841,18.6875,405525.0],["2016-06-17",18.8695,19.6583,18.8089,19.4156,298000.0],["2016-06-20",19.719,20.2043,19.3549,19.6583,253038.0],["2016-06-21",19.6583,19.8403,19.1122,19.6583,157150.0],["2016-06-22",19.8403,20.0223,19.1122,19.1729,179988.0],["2016-06-23",19.5369,20.083,19.4763,19.8403,199800.0],["2016-06-24",18.6875,19.6583,18.3841,19.4763,521075.0],["2016-06-27",18.8695,19.1122,17.4134,17.656,386350.0],["2016-06-28",18.2021,18.7482,18.0201,18.5662,261188.0],["2016-06-29",18.9909,19.1122,18.5662,18.6875,190950.0],["2016-06-30",18.6268,18.7482,17.8381,18.0808,255613.0],["2016-07-01",18.1414,18.8088,18.1414,18.6268,177100.0],["2016-07-05",18.3841,18.5055,17.4133,17.7774,244088.0],["2016-07-06",17.5954,18.2021,17.0493,18.1414,195338.0],["2016-07-07",18.1414,18.1414,16.8673,16.928,303888.0],["2016-07-08",17.1707,17.7774,17.1707,17.7167,221950.0],["2016-07-11",18.0201,18.3841,17.5347,17.656,220225.0],["2016-07-12",18.0201,19.7189,17.9594,19.2942,323863.0],["2016-07-13",19.3549,19.901,18.9302,19.3549,194725.0],["2016-07-14",19.4763,19.7796,18.7482,18.8695,169125.0],["2016-07-15",19.1729,19.1729,18.4448,18.6875,174063.0],["2016-07-18",18.6268,19.2336,18.4448,19.2336,122113.0],["2016-07-19",19.1122,19.2942,18.6875,18.7482,108113.0],["2016-07-20",18.8088,19.3549,18.6875,19.1122,150350.0],["2016-07-21",19.0515,19.6583,18.8088,19.5976,177025.0],["2016-07-22",19.719,19.719,18.8088,18.9909,129150.0],["2016-07-25",18.9909,19.1122,18.5055,18.5662,133100.0],["2016-07-26",18.2021,18.3235,17.656,18.1414,262775.0],["2016-07-27",18.2628,18.4448,17.7774,17.8381,130913.0],["2016-07-28",17.656,17.8381,17.4134,17.656,136813.0],["2016-07-29",17.5954,18.0201,17.4133,17.8987,196888.0],["2016-08-01",18.0201,18.0201,17.11,17.2313,186975.0],["2016-08-02",17.5347,17.9594,16.8673,16.928,190738.0],["2016-08-03",16.9886,17.8987,16.8066,17.7774,196488.0],["2016-08-04",17.5954,18.9302,17.3527,17.656,306450.0],["2016-08-05",17.7167,18.4448,17.474,18.2628,173513.0],["2016-08-08",17.8381,18.7482,17.8381,18.3235,192588.0],["2016-08-09",18.3841,18.5661,17.7774,17.7774,160200.0],["2016-08-10",17.8987,18.3235,17.292,17.3527,299550.0],["2016-08-11",17.6625,17.8485,17.2907,17.3527,194088.0],["2016-08-12",17.3527,17.6625,17.1048,17.2287,159875.0],["2016-08-15",17.4147,17.6625,17.2287,17.3527,217688.0],["2016-08-16",17.4766,17.6625,17.2287,17.4147,143400.0],["2016-08-17",17.3527,17.4766,17.0428,17.1048,183400.0],["2016-08-18",17.2287,17.9104,17.1668,17.8485,194613.0],["2016-08-19",17.9104,17.9104,17.5386,17.6625,113325.0],["2016-08-22",17.6006,17.8485,17.4147,17.8485,137888.0],["2016-08-23",17.9104,18.0344,17.7245,17.7865,124038.0],["2016-08-24",17.6625,17.9724,17.1668,17.2287,156225.0],["2016-08-25",17.1048,17.2287,16.7329,16.8569,252525.0],["2016-08-26",17.1048,17.2287,16.3611,16.485,195888.0],["2016-08-29",16.485,16.671,16.2371,16.3611,132588.0],["2016-08-30",16.4231,16.8569,16.3611,16.485,129538.0],["2016-08-31",16.609,16.671,16.1132,16.1752,164813.0],["2016-09-01",16.1132,16.2371,15.5554,15.7414,252625.0],["2016-09-02",15.8033,16.1132,15.6174,15.6794,239525.0],["2016-09-06",15.8033,16.671,15.7414,16.4231,171113.0],["2016-09-07",16.609,16.9189,16.4231,16.485,158225.0],["2016-09-08",16.547,17.4147,16.547,17.4147,173338.0],["2016-09-09",17.2287,17.2907,15.9892,16.1132,212188.0],["2016-09-12",16.0512,16.7949,15.7414,16.671,157913.0],["2016-09-13",16.2991,16.4231,15.6794,16.1752,168438.0],["2016-09-14",16.2372,16.2372,15.5554,15.5554,174625.0],["2016-09-15",15.7414,15.9273,15.4935,15.6174,122863.0],["2016-09-16",15.8033,16.0512,15.4935,15.9893,203975.0],["2016-09-19",16.1132,16.3611,15.6174,15.6174,141650.0],["2016-09-20",15.6174,15.8033,15.3075,15.3075,152038.0],["2016-09-21",15.4315,15.6174,15.1836,15.4935,201613.0],["2016-09-22",15.8653,15.9893,15.4315,15.6794,144675.0],["2016-09-23",15.6174,15.9893,15.5554,15.6174,101563.0],["2016-09-26",15.8653,15.9893,15.3075,15.4315,156475.0],["2016-09-27",15.4315,15.5554,14.9977,15.1836,201725.0],["2016-09-28",15.2456,15.6794,14.9977,15.6174,184325.0],["2016-09-29",15.8653,15.9273,15.2456,15.4935,117150.0],["2016-09-30",15.6794,15.9273,15.4935,15.6794,148175.0],["2016-10-03",15.2456,15.8033,15.1216,15.6174,99988.0],["2016-10-04",15.6794,16.1132,15.6794,15.9893,151575.0],["2016-10-05",16.0512,16.671,15.9893,16.609,151375.0],["2016-10-06",16.671,17.3527,16.609,17.3527,222400.0],["2016-10-07",17.3527,17.3527,16.7949,17.0428,140475.0],["2016-10-10",17.2287,17.6625,17.1668,17.4766,130175.0],["2016-10-11",17.4766,17.5386,16.7329,17.0428,144013.0],["2016-10-12",16.9189,17.0428,16.609,16.8569,161813.0],["2016-10-13",16.7329,16.9189,16.1752,16.4231,245425.0],["2016-10-14",16.4231,16.9189,16.2371,16.2991,96188.0],["2016-10-17",16.4231,16.671,16.1132,16.3611,87275.0],["2016-10-18",16.485,16.8569,16.1752,16.3611,137163.0],["2016-10-19",16.485,16.9189,16.2371,16.2371,239725.0],["2016-10-20",16.1752,16.4231,15.8653,16.1132,145675.0],["2016-10-21",15.8653,16.1132,15.5554,15.6174,151800.0],["2016-10-24",15.6174,16.1752,15.5554,15.6794,129650.0],["2016-10-25",15.8653,16.1132,15.5554,15.6174,112038.0],["2016-10-26",15.4935,15.6794,15.1836,15.1836,159863.0],["2016-10-27",15.2456,15.3695,14.9977,14.9977,132150.0],["2016-10-28",14.9357,14.9977,14.254,14.5019,244250.0],["2016-10-31",14.6878,14.8118,13.0145,13.2004,475713.0],["2016-11-01",13.3864,13.5723,12.5807,12.8286,313138.0],["2016-11-02",12.8286,12.8286,11.899,12.2708,453575.0],["2016-11-03",11.837,13.5103,11.775,12.7046,387350.0],["2016-11-04",12.7046,13.8202,12.5807,13.3244,304950.0],["2016-11-07",13.7582,14.5019,13.5103,13.9441,268750.0],["2016-11-08",13.6962,13.8202,12.9525,13.5103,143175.0],["2016-11-09",13.3846,14.5786,13.1961,14.2644,200988.0],["2016-11-10",14.3272,15.0184,14.0758,14.4529,309800.0],["2016-11-11",14.5157,14.8927,14.39,14.8927,288925.0],["2016-11-14",14.7042,15.584,14.7042,15.3326,185575.0],["2016-11-15",15.7096,16.2752,14.9556,15.961,336250.0],["2016-11-16",16.1495,16.5894,15.2698,15.3955,383588.0],["2016-11-17",16.2124,16.2124,14.8299,15.2069,204650.0],["2016-11-18",15.2698,15.4583,14.5157,15.2069,139100.0],["2016-11-21",15.4583,16.1495,15.2698,16.0867,222113.0],["2016-11-22",16.338,16.338,15.7096,15.961,166663.0],["2016-11-23",15.7097,16.0238,14.9556,15.2698,239075.0],["2016-11-25",15.2698,15.5211,15.2069,15.3326,41638.0],["2016-11-28",15.5211,15.5211,14.6414,14.7671,141363.0],["2016-11-29",14.8299,14.8299,14.1387,14.2015,121888.0],["2016-11-30",14.7671,15.0813,14.5157,14.5786,145225.0],["2016-12-01",14.8927,15.2698,14.1387,14.3272,200113.0],["2016-12-02",14.39,15.1441,14.2015,14.7042,100775.0],["2016-12-05",14.8927,15.7097,14.8299,15.2698,168825.0],["2016-12-06",15.0813,16.0867,15.0813,15.8353,164688.0],["2016-12-07",15.6468,16.5266,15.584,16.338,219900.0],["2016-12-08",16.4637,17.1549,16.2124,17.0921,409800.0],["2016-12-09",17.1549,17.4691,17.0293,17.2178,327563.0],["2016-12-12",17.4691,17.4691,15.3955,15.4583,387238.0],["2016-12-13",15.6468,16.2124,15.5211,16.0867,160825.0],["2016-12-14",16.0867,16.1495,15.1441,15.2069,195075.0],["2016-12-15",15.0813,15.8982,14.8299,15.4583,200688.0],["2016-12-16",15.584,15.8982,15.2069,15.4583,194338.0],["2016-12-19",15.4583,15.7725,15.0813,15.2069,220713.0],["2016-12-20",15.3955,15.4583,15.0184,15.2698,182888.0],["2016-12-21",15.2069,15.3326,15.1441,15.2698,113575.0],["2016-12-22",15.2698,15.3955,14.8299,14.8927,247700.0],["2016-12-23",14.8927,15.0813,14.6414,14.9556,114263.0],["2016-12-27",15.0813,15.3326,14.7671,14.9556,130325.0],["2016-12-28",14.8927,15.1441,14.39,14.9556,303663.0],["2016-12-29",14.8299,14.9556,14.2644,14.5157,293663.0],["2016-12-30",14.4529,14.4529,13.8873,14.2015,350863.0],["2017-01-03",14.39,15.0813,14.2015,15.0813,221500.0],["2017-01-04",15.1441,15.584,14.7042,15.3326,245913.0],["2017-01-05",15.3326,15.3955,14.8299,15.1441,219988.0],["2017-01-06",15.2698,15.2698,14.7042,14.7671,125213.0],["2017-01-09",14.8299,14.9556,14.4529,14.7042,103688.0],["2017-01-10",14.5786,14.8928,14.013,14.0758,335688.0],["2017-01-11",14.1387,14.6414,14.1387,14.5786,180250.0],["2017-01-12",14.7042,14.7042,13.9502,14.2644,254050.0],["2017-01-13",14.3272,14.6414,14.2644,14.3272,188638.0],["2017-01-17",14.3272,14.6414,14.1387,14.1387,213625.0],["2017-01-18",14.1387,14.5786,13.8873,14.4529,192800.0],["2017-01-19",14.5786,15.0813,14.5786,15.0184,194338.0],["2017-01-20",14.9556,15.3326,14.8299,15.2069,134488.0],["2017-01-23",15.2698,15.3326,14.5786,14.6414,124800.0],["2017-01-24",14.4529,15.1441,14.4529,15.1441,135888.0],["2017-01-25",15.1441,15.7097,14.9556,15.584,220813.0],["2017-01-26",15.7097,15.7725,14.7042,14.7042,204363.0],["2017-01-27",14.6414,15.0184,14.4529,14.8299,89488.0],["2017-01-30",14.6414,14.8299,14.3272,14.5157,144488.0],["2017-01-31",14.5157,15.5211,14.39,15.3955,243675.0],["2017-02-01",15.3955,15.7096,14.6414,15.0813,207138.0],["2017-02-02",15.0813,15.2698,14.7671,15.0184,127675.0],["2017-02-03",15.1441,15.6468,15.0813,15.5211,167188.0],["2017-02-06",15.4583,15.6468,14.7671,15.0184,160750.0],["2017-02-07",15.0184,15.5211,14.8927,15.2069,158913.0],["2017-02-08",15.0813,15.2069,14.7042,14.7671,167850.0],["2017-02-09",14.7671,15.0813,14.5157,14.7042,188975.0],["2017-02-10",14.8299,15.3955,14.7042,15.0813,198738.0],["2017-02-13",15.0813,15.5211,15.0813,15.3955,160288.0],["2017-02-14",15.3955,16.9664,15.2698,16.2752,457725.0],["2017-02-15",16.2124,16.2752,15.4583,15.8982,182363.0],["2017-02-16",15.8353,15.961,15.3326,15.5211,130463.0],["2017-02-17",15.4583,15.7725,15.3326,15.4583,107775.0],["2017-02-21",15.4583,15.8982,15.3955,15.6468,156938.0],["2017-02-22",15.6468,15.8353,15.0184,15.4583,191725.0],["2017-02-23",15.0813,15.4583,14.2015,15.1441,258038.0],["2017-02-24",15.0813,15.2698,14.5786,14.7671,201350.0],["2017-02-27",14.8927,15.2069,14.6414,15.0184,165100.0],["2017-02-28",14.9556,15.0813,14.6414,14.7042,160050.0],["2017-03-01",14.9556,15.0813,14.7042,14.7671,230950.0],["2017-03-02",14.7671,15.149,14.7671,14.958,135975.0],["2017-03-03",14.8307,14.958,14.6398,14.7034,134425.0],["2017-03-06",14.6398,15.149,14.5125,15.0217,126850.0],["2017-03-07",15.0853,15.149,14.5761,14.5761,130513.0],["2017-03-08",14.5761,14.8944,14.4488,14.4488,132450.0],["2017-03-09",14.4488,14.5125,14.1306,14.1942,176363.0],["2017-03-10",14.3215,14.4488,14.0033,14.1306,137363.0],["2017-03-13",14.1306,14.5125,14.1306,14.3852,116038.0],["2017-03-14",14.3215,14.3852,14.0033,14.0669,115725.0],["2017-03-15",14.0669,14.3215,14.0669,14.2579,201788.0],["2017-03-16",14.3852,14.4488,14.2579,14.2579,147400.0],["2017-03-17",14.3852,14.5761,14.2579,14.3852,259488.0],["2017-03-20",14.3215,14.3852,14.1306,14.1942,94538.0],["2017-03-21",14.1942,14.3215,14.0033,14.0033,122588.0],["2017-03-22",14.0033,14.3215,13.3667,13.494,245038.0],["2017-03-23",13.6214,13.6214,13.3667,13.3667,110725.0],["2017-03-24",13.4304,13.4304,12.6666,12.7939,398263.0],["2017-03-27",12.7302,12.7939,12.4756,12.6666,316725.0],["2017-03-28",12.7302,13.3667,12.7302,12.9212,174063.0],["2017-03-29",12.9212,13.5577,12.9212,13.3031,205938.0],["2017-03-30",13.4304,13.6214,13.2394,13.3031,206238.0],["2017-03-31",13.1758,13.3667,12.9848,13.0485,403325.0],["2017-04-03",13.1758,13.6213,12.9848,13.494,164213.0],["2017-04-04",13.4304,13.6214,13.0485,13.0485,147125.0],["2017-04-05",13.1121,13.3031,12.4756,12.4756,239963.0],["2017-04-06",12.6029,13.1758,12.4756,13.1758,165500.0],["2017-04-07",13.1758,13.1758,12.7302,12.7939,83113.0],["2017-04-10",12.8575,13.3667,12.8575,12.9848,147988.0],["2017-04-11",12.9212,13.4304,12.8575,13.2394,110375.0],["2017-04-12",13.2394,13.3667,12.7939,12.9212,133788.0],["2017-04-13",12.9848,13.0485,12.7302,12.8575,128900.0],["2017-04-17",12.7939,12.9212,12.7302,12.8575,68925.0],["2017-04-18",12.7302,12.9212,12.7302,12.8575,114250.0],["2017-04-19",12.9212,12.9848,12.6029,12.6666,131313.0],["2017-04-20",12.7939,13.494,12.7302,12.9848,253425.0],["2017-04-21",12.9212,13.1758,12.8575,12.9212,72438.0],["2017-04-24",12.9848,13.2394,12.9212,13.0485,95063.0],["2017-04-25",13.0485,13.3667,12.9212,12.9212,91488.0],["2017-04-26",12.9212,13.1758,12.7939,13.0485,106788.0],["2017-04-27",12.9212,13.1121,12.8575,13.0485,63188.0],["2017-04-28",13.1758,13.3031,12.9848,13.0485,110038.0],["2017-05-01",13.1758,13.2394,12.7302,12.8575,139363.0],["2017-05-02",12.7939,13.0485,12.7302,12.8575,94350.0],["2017-05-03",12.8575,12.8575,12.7302,12.7939,81600.0],["2017-05-04",12.7939,12.7939,12.6029,12.6666,146450.0],["2017-05-05",12.7302,12.9212,12.6029,12.7302,68550.0],["2017-05-08",12.6666,12.9212,12.6666,12.8575,56325.0],["2017-05-09",12.8575,13.0485,12.6666,12.8575,99925.0],["2017-05-10",12.9212,12.9848,12.7939,12.7939,103113.0],["2017-05-11",12.8575,12.9212,12.5393,12.6666,108750.0],["2017-05-12",12.6666,12.7939,12.4756,12.6029,168425.0],["2017-05-15",12.6029,12.7302,12.5393,12.6029,113900.0],["2017-05-16",12.5393,12.7939,12.412,12.412,113050.0],["2017-05-17",12.3483,12.412,12.0937,12.0937,195788.0],["2017-05-18",12.3483,12.4756,12.0937,12.2847,146100.0],["2017-05-19",12.4756,12.4756,12.1574,12.2847,116113.0],["2017-05-22",12.6029,14.0033,12.3483,13.2394,459438.0],["2017-05-23",13.2394,13.3031,13.0485,13.1121,122675.0],["2017-05-24",12.983,13.1767,12.5308,12.5954,158625.0],["2017-05-25",12.66,12.9184,12.5954,12.66,109750.0],["2017-05-26",12.66,12.66,12.4662,12.4662,134875.0],["2017-05-30",12.4662,12.5954,12.2724,12.2724,89700.0],["2017-05-31",12.337,12.4016,12.1433,12.1433,107788.0],["2017-06-01",12.5954,12.8538,11.9495,12.2079,359575.0],["2017-06-02",12.2724,12.2724,11.6265,11.8203,299413.0],["2017-06-05",11.7557,12.337,11.6265,11.6911,174863.0],["2017-06-06",11.6911,11.9495,11.1098,11.8849,288050.0],["2017-06-07",11.6265,11.7557,11.239,11.3036,230075.0],["2017-06-08",11.3682,11.8849,11.3036,11.6911,177938.0],["2017-06-09",11.5619,12.337,11.5619,12.2079,347525.0],["2017-06-12",12.337,12.337,11.8849,11.9495,249700.0],["2017-06-13",11.8849,12.2079,11.8203,12.0787,303475.0],["2017-06-14",12.0141,12.0141,11.6265,11.6911,130375.0],["2017-06-15",11.6911,11.7557,11.1744,11.1744,166588.0],["2017-06-16",11.1744,11.4328,11.1744,11.239,240713.0],["2017-06-19",11.3036,11.3682,10.9806,11.0452,211513.0],["2017-06-20",11.1098,11.3036,11.0452,11.0452,227688.0],["2017-06-21",11.1744,11.239,10.7222,10.7222,241300.0],["2017-06-22",10.8514,10.916,10.6577,10.7222,199963.0],["2017-06-23",10.8514,11.3036,10.7868,11.1098,389963.0],["2017-06-26",11.1744,12.0141,11.1098,11.7557,381150.0],["2017-06-27",11.7557,12.5954,11.5619,12.1433,442588.0],["2017-06-28",12.1433,12.9184,11.8849,12.0141,488863.0],["2017-06-29",12.1433,12.4662,12.0141,12.2079,175288.0],["2017-06-30",12.2724,12.2724,11.9495,12.1433,112663.0],["2017-07-03",12.2724,12.337,12.0141,12.2079,104425.0],["2017-07-05",12.1433,12.2079,11.6911,11.9495,95513.0],["2017-07-06",12.0141,12.0787,11.4973,11.4973,85913.0],["2017-07-07",11.5619,11.6265,11.239,11.239,105513.0],["2017-07-10",11.1744,11.3682,11.1098,11.1744,75075.0],["2017-07-11",11.1744,11.3036,11.1098,11.1744,104700.0],["2017-07-12",11.3036,11.5619,11.0452,11.0452,131038.0],["2017-07-13",11.0452,11.3682,11.0452,11.1744,74550.0],["2017-07-14",11.1098,11.3036,11.0452,11.1098,80075.0],["2017-07-17",11.1098,11.3036,10.7868,10.7868,166375.0],["2017-07-18",10.9806,11.1744,10.7222,10.916,178663.0],["2017-07-19",10.9806,11.6265,10.9806,11.3682,179463.0],["2017-07-20",11.4973,11.5619,11.1098,11.3036,83000.0],["2017-07-21",11.4328,11.5619,10.9806,11.1098,194838.0],["2017-07-24",11.0452,11.3036,10.9806,11.239,78250.0],["2017-07-25",11.3682,11.4328,11.239,11.3036,81475.0],["2017-07-26",11.3036,11.3682,11.1098,11.239,95663.0],["2017-07-27",11.4328,11.4973,11.3036,11.3682,156588.0],["2017-07-28",11.3682,11.5619,11.3682,11.4328,132538.0],["2017-07-31",11.5619,11.8203,11.3036,11.6265,181613.0],["2017-08-01",11.6265,11.6265,11.239,11.239,75325.0],["2017-08-02",11.1744,11.3036,11.0452,11.0452,172838.0],["2017-08-03",11.239,11.239,10.7222,10.7868,278188.0],["2017-08-04",11.0452,11.1744,10.8514,11.0452,133188.0],["2017-08-07",11.239,11.239,10.7868,10.7868,115350.0],["2017-08-08",10.7868,10.916,10.6577,10.6577,170425.0],["2017-08-09",10.7222,10.7222,10.3347,10.3347,199488.0],["2017-08-10",10.4663,10.6638,10.2689,10.2689,201075.0],["2017-08-11",10.2689,10.4005,10.0714,10.0714,221750.0],["2017-08-14",10.203,11.4537,9.8739,10.2689,352438.0],["2017-08-15",10.3347,10.4005,10.0714,10.203,141250.0],["2017-08-16",10.1372,10.203,9.6764,9.7423,215275.0],["2017-08-17",9.7423,9.9397,9.5448,9.6106,253213.0],["2017-08-18",9.5448,10.0056,9.479,9.5448,228950.0],["2017-08-21",9.6106,9.8081,9.0182,9.1498,191863.0],["2017-08-22",9.3473,9.5448,9.084,9.5448,126063.0],["2017-08-23",9.479,10.203,9.2815,9.8081,128863.0],["2017-08-24",9.7423,10.1372,9.5448,9.7423,131075.0],["2017-08-25",9.6764,10.0714,9.6106,10.0056,127575.0],["2017-08-28",10.0056,10.203,9.6106,9.6764,99050.0],["2017-08-29",9.5448,9.8081,9.2156,9.4131,175588.0],["2017-08-30",9.4131,9.5448,9.1498,9.2156,153925.0],["2017-08-31",9.2815,9.6106,9.2156,9.2815,137725.0],["2017-09-01",9.2815,9.4131,9.1498,9.2815,122263.0],["2017-09-05",9.2815,9.4131,9.1498,9.2156,115525.0],["2017-09-06",9.2156,9.2156,9.0182,9.2156,113213.0],["2017-09-07",9.2815,9.4131,9.1498,9.4131,76163.0],["2017-09-08",9.4131,9.4131,9.0182,9.2156,87075.0],["2017-09-11",9.2815,9.479,9.0182,9.3473,111725.0],["2017-09-12",9.2815,9.5448,9.1498,9.4131,109238.0],["2017-09-13",9.4131,9.5448,9.2815,9.3473,81563.0],["2017-09-14",9.479,9.479,9.3473,9.479,49500.0],["2017-09-15",9.6764,10.4663,9.5448,10.4005,490825.0],["2017-09-18",10.4663,10.7955,10.3347,10.598,174038.0],["2017-09-19",10.5322,10.6638,10.203,10.6638,164013.0],["2017-09-20",10.6638,10.7955,10.4663,10.7955,171875.0],["2017-09-21",10.6638,10.7955,10.598,10.7296,196975.0],["2017-09-22",10.7296,10.7955,10.598,10.7955,112163.0],["2017-09-25",10.7955,10.8613,10.598,10.7955,85875.0],["2017-09-26",10.8613,10.8613,10.5322,10.8613,78875.0],["2017-09-27",10.7296,10.8613,10.5322,10.8613,132988.0],["2017-09-28",10.8613,10.8613,10.7296,10.8613,93938.0],["2017-09-29",10.9271,10.9271,10.598,10.6638,115063.0],["2017-10-02",10.598,10.7296,10.4005,10.598,180788.0],["2017-10-03",10.598,10.6638,10.4663,10.598,66700.0],["2017-10-04",10.6638,10.7296,10.4005,10.5322,91713.0],["2017-10-05",10.598,10.598,10.4005,10.5322,47075.0],["2017-10-06",10.5322,10.598,10.4005,10.598,110613.0],["2017-10-09",10.598,10.7296,10.4663,10.6638,86438.0],["2017-10-10",10.5322,10.7296,10.5322,10.6638,68213.0],["2017-10-11",10.6638,10.7955,10.5322,10.7296,66800.0],["2017-10-12",10.7296,10.8613,10.5322,10.7296,66950.0],["2017-10-13",10.7955,10.8613,10.598,10.8613,116463.0],["2017-10-16",10.8613,11.0588,10.7955,11.0588,89900.0],["2017-10-17",11.0588,11.2563,10.7955,11.0588,97000.0],["2017-10-18",10.993,11.3221,10.7955,11.1246,152425.0],["2017-10-19",11.0588,11.0588,10.7296,11.0588,95363.0],["2017-10-20",10.993,11.3221,10.7296,11.2563,208413.0],["2017-10-23",11.1246,11.1904,10.8613,11.0588,129138.0],["2017-10-24",10.993,11.0588,10.8613,10.993,83238.0],["2017-10-25",10.8613,10.9271,10.598,10.8613,74213.0],["2017-10-26",10.8613,10.8613,10.4005,10.4663,106400.0],["2017-10-27",10.4005,10.7955,10.3347,10.5322,88050.0],["2017-10-30",10.5322,10.6638,10.0714,10.2689,116438.0],["2017-10-31",10.2689,10.3347,9.6764,9.7423,178200.0],["2017-11-01",9.8081,10.0714,9.8081,9.8739,59913.0],["2017-11-02",9.9397,10.0714,9.8081,9.9397,36613.0],["2017-11-03",9.9397,10.1372,9.6106,9.8081,66263.0],["2017-11-06",9.8081,10.0714,9.6764,9.9397,106138.0],["2017-11-07",10.0056,10.0714,9.5448,9.5448,139538.0],["2017-11-08",9.6106,9.6764,9.2815,9.5448,182088.0],["2017-11-09",9.8081,10.203,9.6106,9.6764,205650.0],["2017-11-10",9.6764,9.7423,9.4131,9.5448,94575.0],["2017-11-13",9.5448,9.9397,9.479,9.7423,107863.0],["2017-11-14",9.7423,9.8081,9.2815,9.4131,139075.0],["2017-11-15",9.2815,9.5448,9.2156,9.4131,68575.0],["2017-11-16",9.479,9.5448,9.3473,9.4131,42275.0],["2017-11-17",9.4131,9.6821,9.4131,9.6148,96950.0],["2017-11-20",9.6148,9.8165,9.5476,9.8165,106988.0],["2017-11-21",9.7493,9.7493,9.4804,9.5476,124550.0],["2017-11-22",9.6148,10.2872,9.4804,10.22,226325.0],["2017-11-24",10.2872,10.8251,10.0855,10.7579,245075.0],["2017-11-27",10.7579,11.9681,10.7579,11.4302,1342400.0],["2017-11-28",13.1111,13.1111,10.8923,11.0268,420350.0],["2017-11-29",11.0268,11.2958,10.22,10.5561,248875.0],["2017-11-30",10.6906,10.8251,10.4889,10.6906,180038.0],["2017-12-01",10.7579,10.9596,10.4889,10.8251,183775.0],["2017-12-04",10.8923,10.9596,10.7579,10.8923,253713.0],["2017-12-05",10.8251,10.8923,10.5561,10.5561,171063.0],["2017-12-06",10.5562,10.6234,10.22,10.2872,203363.0],["2017-12-07",9.951,10.4217,9.951,9.951,215600.0],["2017-12-08",10.0855,10.3544,9.8838,9.951,161538.0],["2017-12-11",9.951,10.22,9.8165,10.0183,139213.0],["2017-12-12",10.0855,10.3544,9.951,10.1527,152413.0],["2017-12-13",10.0855,10.4889,9.951,10.4217,210263.0],["2017-12-14",10.5562,10.5562,9.8165,9.8838,220000.0],["2017-12-15",9.8838,10.0183,9.7493,10.0183,387363.0],["2017-12-18",10.0855,10.4217,9.8838,9.951,1652313.0],["2017-12-19",9.8838,10.0183,8.9425,9.0097,895850.0],["2017-12-20",8.808,9.4131,8.7408,9.1442,304475.0],["2017-12-21",9.2114,9.2114,8.7408,9.1442,417550.0],["2017-12-22",9.2114,9.4804,9.0097,9.4131,143700.0],["2017-12-26",9.4804,9.6148,9.4131,9.4804,126588.0],["2017-12-27",9.5476,9.6148,9.4804,9.6148,123325.0],["2017-12-28",9.6148,9.6148,9.4804,9.5476,155275.0],["2017-12-29",9.4804,9.5476,9.3459,9.4131,176725.0],["2018-01-02",9.4804,9.4804,9.2114,9.3459,145200.0],["2018-01-03",9.3459,9.4804,9.2787,9.3459,135100.0],["2018-01-04",9.4131,9.4131,9.2114,9.3459,108725.0],["2018-01-05",9.3459,9.4804,9.0769,9.0769,180650.0],["2018-01-08",9.0769,9.1442,8.7408,8.7408,311350.0],["2018-01-09",9.0769,9.0769,8.7408,8.8752,150550.0],["2018-01-10",8.808,9.0769,8.808,9.0769,155275.0],["2018-01-11",9.0097,9.4131,9.0097,9.3459,158788.0],["2018-01-12",9.4131,9.4131,9.2787,9.2787,76675.0],["2018-01-16",9.3459,9.6148,9.2114,9.2787,126563.0],["2018-01-17",9.2114,9.4804,9.1442,9.3459,85775.0],["2018-01-18",9.2787,9.3459,9.2787,9.2787,70875.0],["2018-01-19",9.2114,9.3459,9.1442,9.1442,109625.0],["2018-01-22",9.1442,9.2787,9.0097,9.1442,90063.0],["2018-01-23",9.4804,9.4804,9.0097,9.0097,96988.0],["2018-01-24",9.0097,9.1442,8.808,8.8752,113788.0],["2018-01-25",8.8752,9.0097,8.7408,8.808,118413.0],["2018-01-26",9.0097,9.0769,8.808,8.8752,125900.0],["2018-01-29",8.808,8.9425,8.808,8.8752,65763.0],["2018-01-30",8.808,8.8752,8.7408,8.7408,99813.0],["2018-01-31",8.7408,8.808,8.3373,8.5391,480813.0],["2018-02-01",8.6063,8.6735,8.0684,8.4718,231625.0],["2018-02-02",8.3373,8.4718,8.0684,8.1356,199400.0],["2018-02-05",8.1356,8.2701,7.665,7.7322,265538.0],["2018-02-06",7.7322,7.9339,7.4633,7.7322,265988.0],["2018-02-07",7.7322,8.1356,7.665,7.665,159863.0],["2018-02-08",7.7322,7.8667,7.5977,7.5977,142675.0],["2018-02-09",7.7322,7.7994,7.396,7.4633,216813.0],["2018-02-12",7.5305,7.8667,7.396,7.7322,197925.0],["2018-02-13",7.8667,8.0012,7.5977,7.665,238900.0],["2018-02-14",7.665,8.2029,7.396,8.0684,379413.0],["2018-02-15",8.0684,8.2029,7.7994,8.0684,256613.0],["2018-02-16",7.9339,8.2701,7.7322,7.7322,145175.0],["2018-02-20",7.7322,7.7994,7.2616,7.2616,301425.0],["2018-02-21",7.2616,7.5305,7.2616,7.396,115725.0],["2018-02-22",8.2701,8.3373,7.5977,8.2701,271175.0],["2018-02-23",8.2029,8.4718,8.0684,8.4718,185013.0],["2018-02-26",8.4718,8.6063,8.3373,8.4046,131100.0],["2018-02-27",8.3373,8.4718,8.0684,8.2029,165475.0],["2018-02-28",8.1356,8.3373,7.7322,7.7322,171850.0],["2018-03-01",7.5977,7.7994,7.5305,7.7322,100500.0],["2018-03-02",7.7322,8.2845,7.6632,8.2845,121238.0],["2018-03-05",8.2845,8.3536,8.0774,8.0774,94725.0],["2018-03-06",8.6987,8.6987,8.0774,8.2155,110200.0],["2018-03-07",8.2155,8.4226,8.2155,8.2845,99288.0],["2018-03-08",8.3535,8.3535,7.9393,8.0084,93413.0],["2018-03-09",8.0774,8.2155,8.0084,8.0774,92138.0],["2018-03-12",8.2155,8.2845,8.0084,8.2845,99900.0],["2018-03-13",8.2845,8.2845,8.0774,8.0774,83775.0],["2018-03-14",8.2155,8.3535,8.1464,8.3535,65663.0],["2018-03-15",8.4226,8.6297,8.2155,8.4226,147338.0],["2018-03-16",8.4226,8.7678,8.4226,8.6297,289738.0],["2018-03-19",8.6297,8.6297,8.0774,8.4916,77025.0],["2018-03-20",8.4226,8.4226,8.0774,8.1464,68913.0],["2018-03-21",8.2155,8.4916,8.1464,8.3535,76038.0],["2018-03-22",8.2845,8.3536,8.0774,8.2155,65775.0],["2018-03-23",8.2155,8.4916,8.0774,8.3535,97725.0],["2018-03-26",8.4916,8.4916,8.2845,8.4916,62825.0],["2018-03-27",8.4916,8.6297,8.2845,8.2845,83575.0],["2018-03-28",8.3536,8.4916,8.0774,8.2155,78200.0],["2018-03-29",8.2155,8.3536,8.0774,8.2155,62600.0],["2018-04-02",8.1464,8.2155,7.6632,7.6632,160563.0],["2018-04-03",7.7322,7.8703,7.6632,7.8013,93038.0],["2018-04-04",7.8012,7.9393,7.5251,7.5941,227725.0],["2018-04-05",7.5941,7.8012,7.5251,7.5941,145700.0],["2018-04-06",7.5941,7.7322,7.4561,7.4561,92475.0],["2018-04-09",7.5251,7.8012,7.4561,7.5941,97800.0],["2018-04-10",7.5941,8.1464,7.4561,8.0774,218188.0],["2018-04-11",8.0084,8.1464,7.8012,7.8703,179938.0],["2018-04-12",7.9393,8.1464,7.8012,8.0774,83088.0],["2018-04-13",8.0774,8.1464,7.8703,7.9393,127388.0],["2018-04-16",8.0084,8.0084,7.8013,7.8013,112238.0],["2018-04-17",7.8012,8.0774,7.8012,8.0774,131725.0],["2018-04-18",8.1464,8.2845,7.8012,8.0774,173325.0],["2018-04-19",8.0774,8.3536,8.0084,8.1464,99100.0],["2018-04-20",8.0774,8.2845,8.0084,8.2155,68525.0],["2018-04-23",8.2155,8.4226,8.1464,8.3535,77688.0],["2018-04-24",8.4226,8.4226,7.7322,7.8013,121213.0],["2018-04-25",7.8012,8.0774,7.7322,8.0774,80338.0],["2018-04-26",7.9393,8.2155,7.9393,8.1464,211738.0],["2018-04-27",8.1464,8.2155,7.9393,8.0084,20813.0],["2018-04-30",8.0084,8.1464,7.9393,7.9393,50250.0],["2018-05-01",7.9393,8.0084,7.8012,7.8703,49475.0],["2018-05-02",7.8703,7.8703,7.7322,7.8703,52963.0],["2018-05-03",7.8703,8.0084,7.7322,7.8703,63288.0],["2018-05-04",7.8703,8.1464,7.8703,8.0774,76075.0],["2018-05-07",8.0774,8.2155,8.0084,8.0774,61813.0],["2018-05-08",8.0774,8.1464,7.8703,8.0774,59650.0],["2018-05-09",8.0774,8.2155,7.9393,8.0774,103288.0],["2018-05-10",8.1464,8.2155,8.0774,8.1464,65650.0],["2018-05-11",8.2155,8.2155,8.0774,8.1464,65600.0],["2018-05-14",8.1464,8.2155,7.8703,7.9393,192100.0],["2018-05-15",7.9393,8.0774,7.8013,7.8013,78850.0],["2018-05-16",7.8703,8.0774,7.8012,8.0774,180700.0],["2018-05-17",7.7322,7.9393,7.5251,7.5251,298038.0],["2018-05-18",7.6632,7.6632,7.1799,7.2489,295413.0],["2018-05-21",7.2489,7.2489,6.6276,6.7657,528850.0],["2018-05-22",6.7657,7.1799,6.6966,6.9038,219150.0],["2018-05-23",6.8347,7.0418,6.6966,7.0418,195600.0],["2018-05-24",7.0418,7.0418,6.7657,6.9728,90450.0],["2018-05-25",6.9728,6.9728,6.7657,6.8347,216150.0],["2018-05-29",6.8347,6.9728,6.7657,6.9728,92600.0],["2018-05-30",7.0418,7.6632,6.9728,7.6632,227175.0],["2018-05-31",7.6632,7.8703,7.5251,7.6632,122900.0],["2018-06-01",7.6632,7.7322,7.4561,7.5251,77300.0],["2018-06-04",7.5941,7.7322,7.4561,7.6632,102625.0],["2018-06-05",7.7322,7.7322,7.2489,7.387,142025.0],["2018-06-06",7.387,7.8013,7.318,7.8013,122775.0],["2018-06-07",7.7322,8.0774,7.6632,7.9393,204663.0],["2018-06-08",7.9393,8.1464,7.8012,8.0084,109225.0],["2018-06-11",8.0084,8.0084,7.7322,7.8703,90388.0],["2018-06-12",7.8012,7.9393,7.387,7.387,130750.0],["2018-06-13",7.387,7.6632,7.1799,7.387,379125.0],["2018-06-14",7.4561,7.5251,7.2489,7.387,153938.0],["2018-06-15",7.387,7.4561,6.9728,6.9728,324425.0],["2018-06-18",7.318,7.8012,7.2489,7.6632,466638.0],["2018-06-19",7.7322,8.1464,7.5251,8.0774,288750.0],["2018-06-20",8.1464,8.6297,8.0084,8.6297,444038.0],["2018-06-21",8.6987,8.7678,8.4916,8.5607,194738.0],["2018-06-22",8.7678,9.3201,8.4916,9.0439,510938.0],["2018-06-25",9.3201,9.3891,8.7678,9.0439,183988.0],["2018-06-26",9.0439,9.0439,7.8012,8.6297,236850.0],["2018-06-27",8.6297,9.0439,8.0774,8.1464,307413.0],["2018-06-28",8.1464,8.2845,8.0084,8.0774,108250.0],["2018-06-29",8.0774,8.4226,8.0774,8.0774,83863.0],["2018-07-02",8.0774,8.2845,7.9393,8.0084,82063.0],["2018-07-03",7.9393,8.2155,7.9393,8.0774,44075.0],["2018-07-05",8.0774,8.2845,8.0774,8.2155,59025.0],["2018-07-06",8.2155,8.4226,8.2155,8.2845,90788.0],["2018-07-09",8.2845,8.4226,8.0084,8.0774,76863.0],["2018-07-10",8.0774,8.4226,8.0774,8.2845,93213.0],["2018-07-11",8.1464,8.2845,8.0774,8.1464,119988.0],["2018-07-12",8.2155,8.2155,7.7322,7.8013,113238.0],["2018-07-13",7.7322,7.8012,7.7322,7.7322,40650.0],["2018-07-16",7.8012,7.8012,7.4561,7.4561,99425.0],["2018-07-17",7.4561,7.4561,7.2489,7.2489,101850.0],["2018-07-18",7.318,7.5251,7.2489,7.387,76088.0],["2018-07-19",7.387,7.5251,7.2489,7.2489,136063.0],["2018-07-20",7.2489,7.5941,7.1109,7.1799,142488.0],["2018-07-23",7.387,7.387,6.9728,7.0418,176200.0],["2018-07-24",7.1109,7.1799,6.9038,6.9728,202425.0],["2018-07-25",6.9728,7.1799,6.9038,7.1109,147563.0],["2018-07-26",7.1109,7.2489,7.0418,7.1109,125475.0],["2018-07-27",7.1109,7.1799,6.8347,6.8347,214675.0],["2018-07-30",6.9038,6.9728,6.7657,6.7657,151400.0],["2018-07-31",6.7657,6.9038,6.4895,6.5586,259738.0],["2018-08-01",6.5586,6.6966,6.4895,6.5586,137500.0],["2018-08-02",6.8347,7.2489,6.8347,7.1799,274738.0],["2018-08-03",7.2489,7.387,6.9728,6.9728,111338.0],["2018-08-06",7.0418,7.0418,6.7657,6.9038,105325.0],["2018-08-07",6.9038,6.9038,6.7657,6.8347,89200.0],["2018-08-08",6.9038,6.9038,6.6966,6.8347,121800.0],["2018-08-09",6.8347,7.2489,6.7657,7.1109,112550.0],["2018-08-10",7.0418,7.1109,6.9728,7.0418,75463.0],["2018-08-13",7.0418,7.0418,6.9038,6.9038,91500.0],["2018-08-14",6.9038,6.9728,6.7657,6.7657,99900.0],["2018-08-15",6.7657,6.9038,6.6276,6.6276,85825.0],["2018-08-16",6.6276,6.9728,6.6276,6.8347,156738.0],["2018-08-17",6.8347,6.9038,6.6276,6.6966,119338.0],["2018-08-20",6.6966,7.1109,6.6966,7.1109,108638.0],["2018-08-21",7.0418,7.4561,7.0418,7.318,113175.0],["2018-08-22",7.318,7.5251,7.2489,7.5251,83588.0],["2018-08-23",7.5251,7.5941,7.0418,7.1109,123125.0],["2018-08-24",7.1109,7.387,7.0418,7.387,75013.0],["2018-08-27",7.387,7.4561,6.9038,7.1109,101800.0],["2018-08-28",7.1109,7.318,7.1109,7.1109,40613.0],["2018-08-29",7.2489,7.318,7.1799,7.2489,29188.0],["2018-08-30",7.1799,7.5941,7.1799,7.5941,135388.0],["2018-08-31",7.5251,7.5941,7.387,7.4561,39800.0],["2018-09-04",7.4561,7.5251,7.2489,7.387,163575.0],["2018-09-05",7.387,7.387,7.1799,7.387,62213.0],["2018-09-06",7.318,7.387,7.0418,7.0418,95600.0],["2018-09-07",6.9728,7.1799,6.6276,6.7657,209738.0],["2018-09-10",7.0418,7.0418,6.7657,7.0418,64300.0],["2018-09-11",6.9728,7.0418,6.9038,6.9038,62825.0],["2018-09-12",6.9038,7.1109,6.7657,6.9038,132088.0],["2018-09-13",6.9038,7.1109,6.9038,6.9038,63125.0],["2018-09-14",6.9038,6.9038,6.5586,6.8347,128513.0],["2018-09-17",6.6966,6.9038,6.5586,6.6966,182575.0],["2018-09-18",6.5586,6.9038,6.5586,6.6276,90788.0],["2018-09-19",6.7657,6.8347,6.6276,6.7657,80425.0],["2018-09-20",6.6966,6.9728,6.6966,6.9728,126300.0],["2018-09-21",6.9728,7.1799,6.8347,7.1109,217875.0],["2018-09-24",7.1109,7.1799,6.9038,6.9728,74238.0],["2018-09-25",7.0418,7.1109,6.8347,6.9038,43925.0],["2018-09-26",6.9038,6.9038,6.5586,6.6276,209363.0],["2018-09-27",6.6966,6.8347,6.5586,6.6276,136600.0],["2018-09-28",6.6966,6.8347,6.5586,6.8347,98538.0],["2018-10-01",6.9038,7.0418,6.5586,7.0418,109988.0],["2018-10-02",7.0418,7.1109,6.9038,7.0418,612538.0],["2018-10-03",6.9728,7.387,6.9728,7.1799,1506325.0],["2018-10-04",7.2489,7.5251,7.1109,7.387,342875.0],["2018-10-05",7.4561,7.7322,7.318,7.5941,268463.0],["2018-10-08",7.5941,7.8703,7.5941,7.7322,144400.0],["2018-10-09",7.7322,8.0084,7.6632,7.8703,223500.0],["2018-10-10",7.9393,8.0084,6.9038,7.1109,302988.0],["2018-10-11",7.0418,7.4561,7.0418,7.2489,200500.0],["2018-10-12",7.318,7.4561,7.1109,7.2489,301150.0],["2018-10-15",7.4561,7.5251,7.1109,7.4561,71500.0],["2018-10-16",7.387,7.6632,7.387,7.6632,154000.0],["2018-10-17",7.5941,7.8012,7.5941,7.5941,190250.0],["2018-10-18",7.6632,7.6632,7.318,7.4561,211188.0],["2018-10-19",7.387,7.5251,7.1109,7.2489,152925.0],["2018-10-22",7.2489,7.387,6.9728,7.1799,492475.0],["2018-10-23",7.0418,7.0418,6.4895,6.8347,599500.0],["2018-10-24",6.8347,6.9728,6.7657,6.8347,275938.0],["2018-10-25",6.9038,7.2489,6.6966,6.9728,383938.0],["2018-10-26",6.8347,7.1799,6.8347,7.1109,180700.0],["2018-10-29",7.318,7.7322,7.1109,7.6632,423638.0],["2018-10-30",7.6632,7.8012,7.4561,7.7322,170863.0],["2018-10-31",7.7322,7.7322,7.4561,7.6632,131513.0],["2018-11-01",7.5941,8.2845,7.5941,8.2155,492525.0],["2018-11-02",8.2845,8.2845,8.0084,8.2155,276925.0],["2018-11-05",8.2155,8.3536,8.0774,8.2155,214038.0],["2018-11-06",8.2155,8.4916,8.1464,8.4916,444313.0],["2018-11-07",8.6297,8.7678,8.4226,8.4916,236225.0],["2018-11-08",8.5607,8.5607,8.0774,8.2845,168950.0],["2018-11-09",8.2845,8.2845,7.9393,8.1464,91575.0],["2018-11-12",8.2845,8.2845,7.7322,7.8703,136313.0],["2018-11-13",7.7322,8.0084,7.1109,7.2489,471288.0],["2018-11-14",7.387,7.387,7.318,7.318,208650.0],["2018-11-15",7.6632,7.8703,7.5251,7.8013,292188.0],["2018-11-16",7.8703,8.2845,7.8012,7.9393,321638.0],["2018-11-19",8.0084,8.2155,7.4561,7.6632,183150.0],["2018-11-20",7.4561,7.4561,6.9728,7.0418,414163.0],["2018-11-21",7.0418,7.5941,7.0418,7.4561,127350.0],["2018-11-23",7.318,7.5251,7.318,7.5251,63313.0],["2018-11-26",7.5251,7.7322,7.2489,7.5251,175025.0],["2018-11-27",7.4561,8.0774,7.4561,7.9393,247200.0],["2018-11-28",7.9393,8.2845,7.8012,8.1464,321275.0],["2018-11-29",8.2155,8.6297,8.0774,8.2845,371213.0],["2018-11-30",8.2845,8.2845,7.6632,7.8013,241388.0],["2018-12-03",7.9393,8.2155,7.8012,8.0774,140575.0],["2018-12-04",8.0084,8.1464,7.8013,7.8013,156900.0],["2018-12-06",7.8012,7.8703,7.1799,7.387,290900.0],["2018-12-07",7.4561,7.7322,7.318,7.5251,126600.0],["2018-12-10",7.4561,7.5251,6.9728,7.318,225413.0],["2018-12-11",7.5251,7.5251,7.0418,7.2489,175038.0],["2018-12-12",7.2489,7.318,7.1799,7.318,120113.0],["2018-12-13",7.2489,7.387,6.9728,7.1799,211313.0],["2018-12-14",7.0418,7.1109,6.9038,7.0418,90263.0],["2018-12-17",6.9728,7.0418,6.6276,6.7657,289688.0],["2018-12-18",6.9038,6.9728,6.5586,6.6276,244688.0],["2018-12-19",6.6966,6.8347,6.4205,6.5586,223338.0],["2018-12-20",6.5586,6.6966,6.0753,6.4895,218225.0],["2018-12-21",6.2824,6.8347,6.1443,6.5586,289075.0],["2018-12-24",6.5586,6.6966,6.2134,6.2824,89775.0],["2018-12-26",6.3515,6.6966,6.0063,6.5586,192725.0],["2018-12-27",6.4205,6.7657,6.0753,6.4205,181363.0],["2018-12-28",6.5586,6.6966,6.4205,6.4895,156688.0],["2018-12-31",6.4205,6.6276,6.2134,6.4205,89088.0],["2019-01-02",6.4895,6.8347,6.2134,6.6966,152413.0],["2019-01-03",6.5586,6.9728,6.4205,6.8347,183475.0],["2019-01-04",7.0418,7.387,6.8347,7.2489,212238.0],["2019-01-07",7.2489,7.318,7.1109,7.318,90600.0],["2019-01-08",7.387,7.5251,7.1799,7.387,180200.0],["2019-01-09",7.4561,7.5941,7.387,7.4561,113788.0],["2019-01-10",7.2489,7.387,6.9728,7.2489,137688.0],["2019-01-11",7.2489,7.318,7.0418,7.1799,90625.0],["2019-01-14",7.1799,7.2489,7.0418,7.1109,86975.0],["2019-01-15",7.1109,7.2489,6.9728,7.0418,109363.0],["2019-01-16",6.9728,7.387,6.9728,7.2489,208913.0],["2019-01-17",7.1799,7.318,7.1109,7.1799,55013.0],["2019-01-18",7.1799,7.5251,7.1799,7.318,106550.0],["2019-01-22",7.318,7.318,7.1109,7.1799,81238.0],["2019-01-23",7.1799,7.318,7.1109,7.1109,83975.0],["2019-01-24",7.1109,7.1799,7.0418,7.1109,50688.0],["2019-01-25",7.1799,7.4561,7.1799,7.318,84763.0],["2019-01-28",7.2489,7.2489,6.8347,6.9728,236475.0],["2019-01-29",6.9728,7.1799,6.9038,6.9728,93350.0],["2019-01-30",7.0418,7.1799,6.9038,7.0418,53463.0],["2019-01-31",7.0418,7.1109,6.9038,6.9038,106913.0],["2019-02-01",6.9728,7.1109,6.8347,7.1109,127588.0],["2019-02-04",6.9728,7.1109,6.9728,6.9728,85150.0],["2019-02-05",6.9728,7.1109,6.9038,6.9038,96400.0],["2019-02-06",6.9728,7.0418,6.7657,6.7657,117613.0],["2019-02-07",6.7657,6.7657,6.4205,6.4895,236800.0],["2019-02-08",6.4895,6.6276,6.2824,6.4205,105813.0],["2019-02-11",6.4895,6.7657,6.2134,6.6966,204038.0],["2019-02-12",6.9038,7.1109,6.6276,7.1109,191125.0],["2019-02-13",7.1109,7.2489,7.0418,7.2489,189575.0],["2019-02-14",7.2489,7.318,7.1799,7.2489,108000.0],["2019-02-15",7.2489,7.4561,7.1799,7.318,233650.0],["2019-02-19",7.387,7.4561,7.1109,7.318,168913.0],["2019-02-20",7.318,7.4561,7.2489,7.318,178788.0],["2019-02-21",7.5941,7.6632,7.318,7.318,504613.0],["2019-02-22",7.318,7.5251,6.9728,7.5251,249200.0],["2019-02-25",7.387,7.5251,7.1109,7.2489,159113.0],["2019-02-26",7.318,7.4561,7.2489,7.318,61500.0],["2019-02-27",7.318,7.5251,7.2489,7.4561,101625.0],["2019-02-28",7.5251,7.5941,7.387,7.387,167063.0],["2019-03-01",7.4561,7.5941,7.318,7.4561,194225.0],["2019-03-04",7.4561,7.5251,7.318,7.387,250850.0],["2019-03-05",7.387,7.5251,7.318,7.4561,66650.0],["2019-03-06",7.4561,7.5251,6.9728,6.9728,220025.0],["2019-03-07",7.0418,7.1109,6.6276,6.6276,272838.0],["2019-03-08",6.7657,6.8347,6.6276,6.7657,165925.0],["2019-03-11",6.7657,6.8347,6.5586,6.8347,113050.0],["2019-03-12",6.8347,7.1799,6.7657,6.9728,122700.0],["2019-03-13",7.0418,7.1109,6.5586,6.9038,152863.0],["2019-03-14",6.9038,6.9728,6.6966,6.8347,172925.0],["2019-03-15",6.9038,6.9728,6.6276,6.9038,241188.0],["2019-03-18",6.9038,6.9728,6.7657,6.9038,199400.0],["2019-03-19",6.9038,6.9728,6.8347,6.9038,179063.0],["2019-03-20",6.8347,6.8347,6.6276,6.7657,134700.0],["2019-03-21",6.7657,6.9728,6.6966,6.9038,170125.0],["2019-03-22",6.7657,6.9038,6.5586,6.6276,180500.0],["2019-03-25",6.6966,6.6966,6.4205,6.5586,221738.0],["2019-03-26",6.5586,6.7657,6.5586,6.5586,137175.0],["2019-03-27",6.5586,6.6966,6.4205,6.6276,160188.0],["2019-03-28",6.6276,6.6966,6.4205,6.5586,89288.0],["2019-03-29",6.6276,6.9038,6.5586,6.6966,154725.0],["2019-04-01",6.6276,6.7657,6.5586,6.6966,59325.0],["2019-04-02",6.4895,6.6966,6.4895,6.6276,69475.0],["2019-04-03",6.6276,6.6966,6.4895,6.6276,75700.0],["2019-04-04",6.6276,6.6966,6.4205,6.4895,112350.0],["2019-04-05",6.5586,6.7657,6.5586,6.7657,86513.0],["2019-04-08",6.7657,6.9728,6.6966,6.8347,139625.0],["2019-04-09",6.8347,6.9038,6.6966,6.7657,62538.0],["2019-04-10",6.7657,7.2489,6.7657,6.9728,312463.0],["2019-04-11",7.0418,7.4561,6.9728,7.4561,341725.0],["2019-04-12",7.5251,7.6632,7.318,7.318,268675.0],["2019-04-15",7.387,7.5251,7.2489,7.387,177500.0],["2019-04-16",7.387,7.5251,7.2489,7.387,222013.0],["2019-04-17",7.387,7.5251,7.1799,7.2489,317413.0],["2019-04-18",7.2489,7.387,7.1109,7.1799,144625.0],["2019-04-22",7.2489,7.4561,7.1799,7.387,99200.0],["2019-04-23",7.4561,7.4561,7.318,7.387,85913.0],["2019-04-24",7.4561,7.4561,7.2489,7.387,120075.0],["2019-04-25",7.318,7.4561,7.2489,7.318,155538.0],["2019-04-26",7.318,7.4561,7.2489,7.387,124213.0],["2019-04-29",7.387,7.5251,7.2489,7.4561,288588.0],["2019-04-30",7.4561,7.5941,7.387,7.5251,241063.0],["2019-05-01",7.4561,7.5251,7.387,7.4561,100613.0],["2019-05-02",7.4561,8.1464,7.387,8.1464,727563.0],["2019-05-03",8.2155,8.6297,8.1464,8.4226,344875.0],["2019-05-06",8.0774,8.4226,8.0084,8.2845,183388.0],["2019-05-07",8.2155,8.3536,8.0774,8.1464,234588.0],["2019-05-08",8.0774,8.2845,8.0774,8.0774,148850.0],["2019-05-09",8.0084,8.2155,8.0084,8.0774,163663.0],["2019-05-10",8.2155,8.6297,8.1464,8.6297,387688.0],["2019-05-13",8.6297,8.6297,8.0084,8.2845,210938.0],["2019-05-14",8.4916,8.7678,8.2845,8.6297,381025.0],["2019-05-15",8.6297,9.7343,8.5607,9.6653,604238.0],["2019-05-16",9.6653,9.8033,9.4582,9.6653,259525.0],["2019-05-17",9.5272,9.7343,9.182,9.3891,150438.0],["2019-05-20",9.5272,9.6653,9.251,9.5962,186163.0],["2019-05-21",9.5272,9.7343,9.5272,9.5962,144613.0],["2019-05-22",9.6653,9.6653,9.251,9.3201,167338.0],["2019-05-23",8.9749,9.182,8.2155,8.4226,366963.0],["2019-05-24",8.2845,8.6987,8.2845,8.6987,108263.0],["2019-05-28",8.5607,8.9059,8.4226,8.4916,106663.0],["2019-05-29",8.4226,8.5607,7.8703,8.1464,195750.0],["2019-05-30",7.9393,8.2845,7.9393,8.1464,115675.0],["2019-05-31",8.0084,8.0084,7.4561,7.7322,259575.0],["2019-06-03",7.5941,8.0084,7.5941,7.8013,164300.0],["2019-06-04",7.8012,8.1464,7.8012,7.9393,137813.0],["2019-06-05",8.0084,8.0774,7.1109,7.318,225550.0],["2019-06-06",7.2489,7.5941,7.2489,7.4561,91113.0],["2019-06-07",7.4561,7.9393,7.387,7.5251,117263.0],["2019-06-10",7.7322,7.8703,7.6632,7.8013,77725.0],["2019-06-11",7.8012,7.8703,7.4561,7.6632,80238.0],["2019-06-12",7.5941,7.6632,7.2489,7.387,171888.0],["2019-06-13",7.5941,7.9393,7.5251,7.7322,129500.0],["2019-06-14",7.6632,7.7322,7.4561,7.5251,57913.0],["2019-06-17",7.5251,7.8012,7.387,7.7322,67625.0],["2019-06-18",7.8012,8.1464,7.6632,8.0084,99975.0],["2019-06-19",8.0084,8.4226,7.8703,8.2155,133763.0],["2019-06-20",8.2155,8.4226,8.0774,8.2845,182975.0],["2019-06-21",8.1464,8.2845,7.9393,8.0084,91263.0],["2019-06-24",7.9393,8.0774,7.7322,7.7322,114800.0],["2019-06-25",7.7322,7.8012,7.5251,7.5251,102013.0],["2019-06-26",7.5941,8.0774,7.5941,8.0084,84375.0],["2019-06-27",7.9393,8.4226,7.9393,8.4226,188813.0],["2019-06-28",8.4226,8.8368,8.2845,8.8368,340600.0],["2019-07-01",8.8368,9.113,8.5607,8.6297,198925.0],["2019-07-02",8.7678,8.7678,8.3535,8.5607,112950.0],["2019-07-03",8.4226,8.6987,8.4226,8.4226,76338.0],["2019-07-05",8.4226,8.8368,8.3536,8.8368,119475.0],["2019-07-08",8.6987,8.9749,8.6987,8.9749,122588.0],["2019-07-09",9.0439,9.0439,8.7678,8.9749,127538.0],["2019-07-10",8.9749,9.182,8.8368,9.182,149538.0],["2019-07-11",9.251,9.3891,9.113,9.3891,168763.0],["2019-07-12",9.3201,9.5962,9.182,9.5272,193200.0],["2019-07-15",9.5962,9.5962,9.113,9.182,126688.0],["2019-07-16",9.251,9.3201,8.9749,9.113,173025.0],["2019-07-17",9.182,9.3201,8.5607,8.5607,162813.0],["2019-07-18",8.5607,9.0439,8.5607,8.7678,193600.0],["2019-07-19",8.8368,8.8368,8.6297,8.6987,97375.0],["2019-07-22",8.6297,8.9058,8.5607,8.6297,101063.0],["2019-07-23",8.6297,8.8368,8.5607,8.6987,106125.0],["2019-07-24",8.6297,9.182,8.4916,9.113,164875.0],["2019-07-25",9.113,9.182,8.5607,8.6297,96113.0],["2019-07-26",8.4916,8.7678,8.4916,8.6297,82950.0],["2019-07-29",8.6297,8.6987,8.0084,8.0774,164138.0],["2019-07-30",8.0084,8.6297,7.9393,8.4226,136175.0],["2019-07-31",8.4226,8.5607,8.2155,8.4916,140613.0],["2019-08-01",8.2155,8.4916,7.8703,7.8703,181338.0],["2019-08-02",7.7322,7.8703,7.2489,7.6632,311025.0],["2019-08-05",7.4561,7.5251,7.0418,7.1799,245625.0],["2019-08-06",7.2489,7.5941,7.2489,7.318,192500.0],["2019-08-07",7.2489,7.318,7.0418,7.2489,83525.0],["2019-08-08",7.0418,7.387,7.0418,7.2489,83650.0],["2019-08-09",7.1799,7.2489,7.0418,7.0418,90138.0],["2019-08-12",7.1109,7.1799,6.6276,6.9038,154000.0],["2019-08-13",6.7657,7.1799,6.7657,6.9728,95900.0],["2019-08-14",6.8347,6.9728,6.7657,6.7657,177688.0],["2019-08-15",6.7657,6.9728,6.6966,6.9038,156138.0],["2019-08-16",6.9038,7.2489,6.8347,7.1799,76138.0],["2019-08-19",7.387,7.7322,7.318,7.6632,111838.0],["2019-08-20",7.5941,7.7322,7.387,7.387,112588.0],["2019-08-21",7.4561,8.0084,7.4561,7.7322,151938.0],["2019-08-22",7.8012,7.9393,7.5251,7.5941,90325.0],["2019-08-23",7.5941,7.6632,7.387,7.387,234413.0],["2019-08-26",7.5251,7.6632,7.318,7.5251,97313.0],["2019-08-27",7.6632,7.6632,7.318,7.387,104238.0],["2019-08-28",7.387,7.6632,7.387,7.6632,74663.0],["2019-08-29",7.7322,7.8012,7.5251,7.5251,86638.0],["2019-08-30",7.6632,7.6632,7.5251,7.6632,43238.0],["2019-09-03",7.5251,7.5251,7.0418,7.0418,297438.0],["2019-09-04",7.1109,7.5941,7.1109,7.5251,68000.0],["2019-09-05",7.5941,7.8703,7.5941,7.6632,147650.0],["2019-09-06",7.6632,7.8703,7.5251,7.7322,65375.0],["2019-09-09",7.7322,8.1464,7.7322,8.1464,146025.0],["2019-09-10",8.0084,8.3535,8.0084,8.0084,86025.0],["2019-09-11",8.2155,8.2155,7.9393,8.2155,94713.0],["2019-09-12",8.1464,8.2845,8.0084,8.2845,116588.0],["2019-09-13",8.3535,8.5607,8.2845,8.5607,135338.0],["2019-09-16",8.6297,8.9058,8.4226,8.4226,230413.0],["2019-09-17",8.4226,8.6987,8.4226,8.5607,146538.0],["2019-09-18",8.5607,8.6297,8.2845,8.5607,67275.0],["2019-09-19",8.4916,8.7678,8.4916,8.6297,103238.0],["2019-09-20",8.5607,8.7678,8.5607,8.7678,129075.0],["2019-09-23",8.7678,8.9058,8.5607,8.6987,110888.0],["2019-09-24",8.5607,8.6987,8.4226,8.4916,88513.0],["2019-09-25",8.4916,8.6987,8.4916,8.6987,168463.0],["2019-09-26",8.7678,9.113,8.7678,8.9749,139563.0],["2019-09-27",8.9749,9.113,8.7678,8.9059,168638.0],["2019-09-30",8.6987,9.113,8.5607,8.9749,167163.0],["2019-10-01",8.9749,9.3891,8.8368,8.9749,184463.0],["2019-10-02",8.8368,8.9058,8.5607,8.6297,197313.0],["2019-10-03",8.6297,9.3201,8.6297,9.251,208225.0],["2019-10-04",9.3201,10.4937,9.3201,10.4247,677775.0],["2019-10-07",10.8389,12.2197,10.7699,12.2197,1053075.0],["2019-10-08",12.4268,12.841,11.5983,12.4958,1083563.0],["2019-10-09",12.772,13.1862,11.8054,12.841,837313.0],["2019-10-10",12.4268,13.1171,12.1506,12.841,970988.0],["2019-10-11",13.8075,14.3598,13.3243,13.6004,1301213.0],["2019-10-14",13.8766,15.1192,12.5648,13.8766,1777913.0],["2019-10-15",13.8075,14.1527,12.9791,13.8075,885213.0],["2019-10-16",13.4623,14.5669,13.4623,14.0837,573413.0],["2019-10-17",14.2908,15.0502,14.2908,14.705,596525.0],["2019-10-18",14.774,15.0502,14.4979,14.636,328475.0],["2019-10-21",14.774,14.8431,13.0481,13.2552,753400.0],["2019-10-22",13.3243,13.8766,12.7029,13.6694,549050.0],["2019-10-23",14.2217,15.5335,14.0146,14.8431,1259425.0],["2019-10-24",15.1192,15.2573,13.7385,15.0502,992550.0],["2019-10-25",14.9812,15.2573,14.705,15.1192,369863.0],["2019-10-28",15.4644,16.0167,14.9121,15.0502,703163.0],["2019-10-29",14.9812,15.1883,14.5669,14.774,316763.0],["2019-10-30",15.0502,15.0502,14.3598,14.8431,415550.0],["2019-10-31",14.8431,14.8431,13.8075,14.0837,439213.0],["2019-11-01",13.8075,14.9121,13.7385,14.774,263188.0],["2019-11-04",14.9121,15.1883,14.636,14.9121,250463.0],["2019-11-05",15.0502,15.3263,13.8075,14.4289,492838.0],["2019-11-06",14.5669,14.5669,13.2552,13.4623,550675.0],["2019-11-07",13.7385,13.7385,12.7029,13.2552,396338.0],["2019-11-08",12.9791,13.2552,12.5648,13.0481,310850.0],["2019-11-11",12.6339,13.2552,12.5648,13.2552,198888.0],["2019-11-12",13.2552,14.3598,13.1862,14.2908,357313.0],["2019-11-13",14.4289,14.4979,13.8075,13.9456,313675.0],["2019-11-14",14.3598,15.6715,14.1527,15.4644,856225.0],["2019-11-15",15.8096,16.9142,15.2573,16.5,949663.0],["2019-11-18",17.3975,17.8807,15.8786,16.1548,904825.0],["2019-11-19",16.2238,16.569,15.6715,16.5,365425.0],["2019-11-20",16.569,17.4665,16.5,17.1904,494813.0],["2019-11-21",17.4665,17.7427,16.9142,17.1904,318625.0],["2019-11-22",17.2594,17.5356,16.9833,17.1904,475288.0],["2019-11-25",16.7416,18.1483,16.4051,16.9833,765900.0],["2019-11-26",16.7934,17.4492,16.0599,16.1721,868200.0],["2019-11-27",16.3964,17.0005,16.336,16.8279,457500.0],["2019-11-29",16.8279,16.8279,16.1893,16.3101,401000.0],["2019-12-02",16.4914,16.5,15.5593,16.0081,911200.0],["2019-12-03",15.6543,16.8107,15.5507,16.7589,525200.0],["2019-12-04",16.8366,16.8538,16.0858,16.3447,594800.0],["2019-12-05",16.4914,16.9574,16.4396,16.7502,567600.0],["2019-12-06",16.8279,17.6391,16.8279,17.4665,559200.0],["2019-12-09",17.6132,18.7264,17.6132,17.7858,939200.0],["2019-12-10",17.8203,18.1137,17.2508,18.0361,483100.0],["2019-12-11",17.8376,17.8376,16.966,17.7944,591300.0],["2019-12-12",17.7599,18.2604,17.5701,18.2346,716100.0],["2019-12-13",18.3726,19.2097,18.0965,18.8645,741800.0],["2019-12-16",19.1062,19.6239,18.6143,19.1752,464400.0],["2019-12-17",19.2788,19.7793,18.4676,18.7178,673400.0],["2019-12-18",18.7869,19.5894,18.5625,19.5204,715600.0],["2019-12-19",19.5204,20.9443,19.5204,20.8925,710700.0],["2019-12-20",20.927,21.1514,19.6498,19.8224,852800.0],["2019-12-23",20.0986,20.8321,20.0382,20.3402,726600.0],["2019-12-24",20.3316,20.5128,19.9605,20.2625,331900.0],["2019-12-26",20.4092,21.0824,20.0813,20.4524,621400.0],["2019-12-27",20.625,20.625,19.7275,19.9001,513600.0],["2019-12-30",19.7965,20.6509,19.4772,20.2971,613600.0],["2019-12-31",20.228,20.8321,20.1245,20.6854,398500.0],["2020-01-02",20.9184,21.2722,20.4351,21.2549,710500.0],["2020-01-03",21.2636,21.8763,20.927,21.4793,724700.0],["2020-01-06",21.1859,21.6174,20.8321,21.5915,616000.0],["2020-01-07",21.626,22.2128,21.1514,21.5829,570300.0],["2020-01-08",21.5829,21.8763,19.6843,20.4265,1875500.0],["2020-01-09",20.6768,21.9108,20.3402,21.4621,999600.0],["2020-01-10",21.4621,21.5656,20.3143,20.4179,894900.0],["2020-01-13",20.5646,20.7544,19.1752,20.3575,1234700.0],["2020-01-14",20.3747,20.6768,19.4255,19.598,800000.0],["2020-01-15",19.365,19.5118,18.6315,19.1752,1058700.0],["2020-01-16",19.2011,19.4772,18.5193,18.899,881800.0],["2020-01-17",19.0199,20.0641,18.9077,19.296,720800.0],["2020-01-21",18.9853,19.365,18.1483,18.2604,638600.0],["2020-01-22",18.3122,18.7523,18.0102,18.1483,667700.0],["2020-01-23",17.2767,17.7427,16.5604,17.3543,1242000.0],["2020-01-24",17.3888,17.5356,15.9995,16.6553,1246400.0],["2020-01-27",15.9649,16.267,15.2746,15.6888,794000.0],["2020-01-28",15.6974,16.2756,15.6974,15.7147,548900.0],["2020-01-29",15.8441,15.8614,15.007,15.3781,901500.0],["2020-01-30",15.0329,15.102,13.9887,15.0243,1208700.0],["2020-01-31",14.7223,14.9898,13.9801,14.0578,844400.0],["2020-02-03",14.006,14.17,13.2811,13.5831,815600.0],["2020-02-04",14.0146,14.5065,13.7385,13.7816,703300.0],["2020-02-05",14.1527,14.2217,13.6953,13.9801,615700.0],["2020-02-06",13.9801,14.0492,12.9963,13.0913,754800.0],["2020-02-07",12.8151,12.8583,12.2455,12.2714,701900.0],["2020-02-10",12.1765,12.4785,12.0298,12.2887,689100.0],["2020-02-11",12.5648,13.238,12.5303,12.8928,801100.0],["2020-02-12",13.1517,13.3243,12.8928,13.1085,625900.0],["2020-02-13",12.9877,13.9456,12.9445,13.8075,925200.0],["2020-02-14",13.7385,13.773,12.7288,12.8065,644500.0],["2020-02-18",12.8065,13.1603,12.7461,12.9014,446000.0],["2020-02-19",13.0308,13.3588,12.9014,13.1776,360000.0],["2020-02-20",13.2034,13.2121,12.6511,12.841,481900.0],["2020-02-21",12.6339,12.6339,11.9521,12.2973,500600.0],["2020-02-24",11.6501,11.6674,11.0633,11.1323,580900.0],["2020-02-25",11.2359,11.3394,10.5369,10.6145,736000.0],["2020-02-26",10.7871,11.7105,10.6663,10.9252,848200.0],["2020-02-27",11.3567,13.1603,10.3039,12.6857,1887500.0],["2020-02-28",12.4699,14.3253,12.1161,14.2822,1343100.0],["2020-03-02",14.1613,14.472,13.0308,14.472,1219900.0],["2020-03-03",14.3857,14.4202,13.005,13.2121,888200.0],["2020-03-04",13.471,13.8766,13.1603,13.5227,403200.0],["2020-03-05",13.0308,13.1517,12.1851,12.6339,917600.0],["2020-03-06",12.306,12.7029,11.9176,12.2801,622300.0],["2020-03-09",12.3146,13.7989,12.3146,12.8065,1642100.0],["2020-03-10",13.6177,17.7944,13.4623,17.3716,2293900.0],["2020-03-11",17.3371,17.8031,14.6273,15.2487,1768500.0],["2020-03-12",14.1786,16.9487,13.8938,14.2563,1392600.0],["2020-03-13",15.6198,16.9919,15.3005,16.9401,1345300.0],["2020-03-16",15.3091,15.8355,14.0405,15.1624,1246500.0],["2020-03-17",15.3868,15.7233,14.239,15.2573,1112300.0],["2020-03-18",14.2045,15.0847,13.4278,14.6878,1014400.0],["2020-03-19",14.2304,14.869,13.2811,14.4979,971200.0],["2020-03-20",14.6705,15.2746,13.7126,14.0319,1780400.0],["2020-03-23",14.2649,16.8279,14.1268,16.3705,1416200.0],["2020-03-24",17.2594,18.2,16.6035,18.1224,1252500.0],["2020-03-25",18.4589,18.9249,16.6985,16.897,1055500.0],["2020-03-26",17.1213,17.5528,16.0512,17.501,1306700.0],["2020-03-27",17.0091,19.5549,16.664,18.9508,1299100.0],["2020-03-30",20.7113,21.7382,19.7448,20.9098,2029600.0],["2020-03-31",20.625,20.6595,18.8127,19.1925,1606900.0],["2020-04-01",19.2356,21.488,18.8214,19.9346,1517400.0],["2020-04-02",18.6488,18.8127,14.2822,15.3609,3468300.0],["2020-04-03",14.6705,15.9822,13.8507,14.403,1600500.0],["2020-04-06",15.4817,15.6198,14.4202,14.7827,1719900.0],["2020-04-07",15.2314,15.6715,13.9542,15.0157,1552800.0],["2020-04-08",15.2142,16.3705,15.1796,15.3177,1307000.0],["2020-04-09",15.7147,16.5518,13.6694,16.4482,1905100.0],["2020-04-13",17.3025,17.9498,15.2487,15.3263,2130500.0],["2020-04-14",15.4903,16.9919,15.3609,16.7157,1190500.0],["2020-04-15",16.1634,16.9487,15.8786,16.5518,1042800.0],["2020-04-16",16.6381,17.1213,16.1462,16.802,934600.0],["2020-04-17",17.0091,17.4234,16.6553,17.2076,1234200.0],["2020-04-20",18.2518,20.8839,17.596,20.7372,3335400.0],["2020-04-21",21.6001,23.0068,20.3834,21.1428,3676200.0],["2020-04-22",21.9367,22.187,20.461,21.091,1612700.0],["2020-04-23",21.1428,21.2118,18.666,19.8742,2451300.0],["2020-04-24",19.5894,20.2884,19.1925,19.6498,946300.0],["2020-04-27",21.1082,22.4286,20.7113,21.7296,2871300.0],["2020-04-28",22.8687,23.2312,20.1158,20.3229,3165500.0],["2020-04-29",18.9853,19.5031,16.8883,17.035,2837700.0],["2020-04-30",17.2939,17.9066,16.5777,17.5269,2001400.0],["2020-05-01",17.1731,17.7254,16.0081,16.103,1798100.0],["2020-05-04",16.3964,18.1224,16.1893,17.898,1754700.0],["2020-05-05",17.8635,18.0016,15.8786,15.9822,1843800.0],["2020-05-06",16.4051,16.4223,14.2994,14.4202,1730200.0],["2020-05-07",14.6878,15.7492,14.6273,15.6198,1266000.0],["2020-05-08",15.7147,16.1117,15.1538,15.7924,1207100.0],["2020-05-11",15.8096,15.8614,14.4806,15.3177,1562700.0],["2020-05-12",15.0761,15.3522,14.6187,14.8431,917300.0],["2020-05-13",14.9639,15.4126,14.2735,14.9984,1042500.0],["2020-05-14",14.8517,14.8517,13.8075,14.1268,1517100.0],["2020-05-15",14.1959,14.4461,13.4969,14.0492,943400.0],["2020-05-18",14.2735,14.3253,13.5486,14.2563,1172100.0],["2020-05-19",14.2908,14.541,13.5055,13.5227,1507300.0],["2020-05-20",13.704,14.3167,13.1776,13.8507,1848400.0],["2020-05-21",14.4116,15.0933,13.7212,14.5065,2611800.0],["2020-05-22",14.4547,15.007,13.2207,14.2304,2978900.0],["2020-05-26",14.239,14.9898,13.7471,14.5928,2450900.0],["2020-05-27",14.7309,15.9822,14.705,15.9649,1870700.0],["2020-05-28",16.3792,16.733,14.7999,15.0157,1684500.0],["2020-05-29",14.8086,15.2573,14.6273,14.9984,840700.0],["2020-06-01",15.0933,15.7492,14.8862,14.938,873700.0],["2020-06-02",14.6446,14.705,13.7989,14.0837,1568000.0],["2020-06-03",14.075,14.239,13.6436,13.8507,1232300.0],["2020-06-04",13.8075,14.0233,13.609,13.7816,871900.0],["2020-06-05",13.8162,14.7136,13.6608,14.6273,1792200.0],["2020-06-08",14.7395,15.637,14.4461,15.6198,2144500.0],["2020-06-09",15.3177,15.5162,14.5583,15.4472,1222500.0],["2020-06-10",15.3005,15.4472,14.6791,14.7913,1333900.0],["2020-06-11",14.3771,14.5756,13.7471,13.8593,1204500.0],["2020-06-12",14.3771,14.5152,13.5573,14.0664,1479100.0],["2020-06-15",13.6349,14.1354,13.2293,13.8679,1282200.0],["2020-06-16",14.3167,14.3167,13.1517,13.3415,2320600.0],["2020-06-17",13.238,13.2897,12.2542,12.306,2269100.0],["2020-06-18",12.4095,12.9877,12.0902,12.6339,1715100.0],["2020-06-19",12.6425,12.7202,12.1247,12.2887,1656200.0],["2020-06-22",12.2197,12.2455,11.6328,11.7019,1430300.0],["2020-06-23",11.7364,11.7882,11.1582,11.6156,1797400.0],["2020-06-24",11.3912,11.4171,10.8044,11.1409,1505900.0],["2020-06-25",10.8562,11.1582,10.6404,10.813,1393400.0],["2020-06-26",10.6663,11.0546,10.3988,10.9425,3984300.0],["2020-06-29",11.279,11.8658,11.1496,11.4861,1355400.0],["2020-06-30",11.4775,11.4948,10.6145,11.0633,1625700.0],["2020-07-01",11.046,11.5638,11.0115,11.2963,1599600.0],["2020-07-02",11.4775,11.4861,10.7871,10.7958,1345800.0],["2020-07-06",11.1151,11.8054,11.0115,11.5983,940500.0],["2020-07-07",11.4344,11.5638,11.0892,11.1582,637500.0],["2020-07-08",11.4602,11.7105,11.2359,11.4602,696000.0],["2020-07-09",11.5465,11.5465,10.7267,10.7526,941500.0],["2020-07-10",10.7871,11.6932,10.7871,11.4689,942000.0],["2020-07-13",11.6501,11.9953,11.2272,11.2272,1061300.0],["2020-07-14",11.1237,11.5638,11.0719,11.3394,787700.0],["2020-07-15",11.5638,11.9953,11.5465,11.8831,759100.0],["2020-07-16",11.8572,11.9521,11.4516,11.5293,963200.0],["2020-07-17",11.6846,11.978,11.3653,11.3739,923500.0],["2020-07-20",11.3912,11.5897,11.0029,11.5552,1111400.0],["2020-07-21",11.5638,11.7882,11.3739,11.4689,675200.0],["2020-07-22",11.2876,11.5983,11.2014,11.5552,546300.0],["2020-07-23",11.5034,11.909,11.3481,11.8399,570100.0],["2020-07-24",11.8486,12.7978,11.8227,12.5131,1695000.0],["2020-07-27",12.6598,12.772,12.1765,12.6943,716300.0],["2020-07-28",12.6425,12.7633,12.4527,12.6943,595700.0],["2020-07-29",12.677,13.5745,12.677,13.4278,1028600.0],["2020-07-30",13.376,13.376,12.9014,13.0567,693900.0],["2020-07-31",13.1344,13.143,12.6166,12.9187,714200.0],["2020-08-03",12.9273,13.0481,12.7374,13.005,434900.0],["2020-08-04",12.9187,13.4537,12.8669,13.3156,461400.0],["2020-08-05",13.5227,13.6004,13.143,13.4192,445600.0],["2020-08-06",13.4623,13.5573,13.0395,13.1171,442100.0],["2020-08-07",12.9963,13.4278,12.9446,13.4192,471400.0],["2020-08-10",13.5918,13.704,12.8065,13.1517,978500.0],["2020-08-11",13.3847,14.0664,13.238,13.3501,921700.0],["2020-08-12",13.4278,13.7989,13.2034,13.7212,529700.0],["2020-08-13",13.074,13.6263,12.6684,12.8583,1798300.0],["2020-08-14",12.1679,12.7461,11.5638,12.6598,1520100.0],["2020-08-17",12.4268,12.5994,12.1506,12.1765,739900.0],["2020-08-18",12.1679,12.2801,11.5638,11.7364,815600.0],["2020-08-19",11.6501,11.745,11.2186,11.3481,700900.0],["2020-08-20",11.2272,11.4171,11.0633,11.2618,580300.0],["2020-08-21",11.2186,11.3394,11.0719,11.21,576300.0],["2020-08-24",11.2445,11.3394,10.8993,11.1323,430600.0],["2020-08-25",11.1409,11.2963,10.8303,10.9511,498400.0],["2020-08-26",10.8734,10.9683,10.2693,10.5023,1454700.0],["2020-08-27",10.4419,10.4419,9.9673,10.1399,840900.0],["2020-08-28",10.0536,10.6491,9.9069,10.6404,775800.0],["2020-08-31",10.6404,10.9942,10.4937,10.8216,590000.0],["2020-09-01",10.744,10.8216,10.4851,10.5541,467400.0],["2020-09-02",10.3556,10.3643,9.6307,10.0363,1052300.0],["2020-09-03",9.9242,10.1313,9.6566,9.8292,644200.0],["2020-09-04",9.8379,10.0622,9.4754,10.0277,702800.0],["2020-09-08",10.0191,10.511,9.8206,10.3384,827300.0],["2020-09-09",10.4851,10.7699,10.3815,10.5369,443100.0],["2020-09-10",10.5282,10.58,10.3556,10.5628,414400.0],["2020-09-11",10.6836,11.3912,10.6059,10.9166,910600.0],["2020-09-14",11.0892,11.5465,10.9252,11.4171,539900.0],["2020-09-15",11.4861,11.4861,10.6145,10.7181,658700.0],["2020-09-16",10.7008,11.0288,10.6059,10.6232,602600.0],["2020-09-17",10.6232,10.9252,10.4419,10.5196,269400.0],["2020-09-18",10.5541,10.7181,10.4074,10.4765,405500.0],["2020-09-21",10.2262,10.2435,9.5876,9.7257,598600.0],["2020-09-22",9.7775,9.881,9.2338,9.3805,761300.0],["2020-09-23",9.3977,9.5703,8.6728,8.9921,561400.0],["2020-09-24",9.0008,9.182,8.5607,8.9749,510400.0],["2020-09-25",9.018,9.4668,8.9921,9.1561,438200.0],["2020-09-28",9.2769,9.3891,8.9835,9.251,386400.0],["2020-09-29",9.2597,9.484,9.0784,9.3546,410500.0],["2020-09-30",9.4409,9.7516,9.3373,9.3546,458800.0],["2020-10-01",9.3201,9.5272,9.1734,9.5186,395300.0],["2020-10-02",9.3114,9.7516,9.0698,9.6998,569800.0],["2020-10-05",9.7084,10.1313,9.7084,9.9759,341800.0],["2020-10-06",10.0018,10.1572,9.6049,9.7084,337700.0],["2020-10-07",9.8637,9.8896,9.5272,9.6135,373400.0],["2020-10-08",9.6135,9.9414,9.5703,9.8896,371200.0],["2020-10-09",9.7775,9.9414,9.6825,9.7775,390800.0],["2020-10-12",9.7775,9.7775,9.2252,9.5358,437900.0],["2020-10-13",9.4323,9.5703,9.113,9.3028,320600.0],["2020-10-14",9.4495,9.8551,9.4236,9.5617,309800.0],["2020-10-15",9.5962,9.9414,9.2856,9.7429,488800.0],["2020-10-16",9.8465,9.8724,9.4064,9.4064,309700.0],["2020-10-19",9.4064,9.484,8.9145,8.9921,601000.0],["2020-10-20",8.9835,9.0957,8.785,8.9663,429900.0],["2020-10-21",8.9663,9.0094,8.7246,8.8282,445600.0],["2020-10-22",8.7937,8.9576,8.6901,8.9576,411600.0],["2020-10-23",8.8454,8.8454,8.3794,8.5952,968400.0],["2020-10-26",8.4916,8.8541,8.2845,8.8541,814000.0],["2020-10-27",8.8541,8.9835,8.552,8.716,515000.0],["2020-10-28",8.5089,8.5607,7.9997,8.0688,888600.0],["2020-10-29",7.9911,8.3449,7.6804,8.319,588300.0],["2020-10-30",8.2327,8.2845,7.8789,8.1378,390800.0],["2020-11-02",8.2673,9.0871,8.1982,8.9749,1075600.0],["2020-11-03",9.0267,9.1389,8.3449,8.5866,767200.0],["2020-11-04",8.5866,8.6901,8.3018,8.3794,340700.0],["2020-11-05",8.483,8.716,8.3104,8.5866,383800.0],["2020-11-06",8.5434,8.9231,8.4398,8.5003,318900.0],["2020-11-09",9.1475,9.6049,9.0353,9.3373,838700.0],["2020-11-10",9.5531,9.8292,9.3719,9.7343,391500.0],["2020-11-11",9.8033,9.812,9.4236,9.5703,339300.0],["2020-11-12",9.251,9.4409,8.716,8.9404,611000.0],["2020-11-13",9.0612,9.2251,8.6901,9.0439,382600.0],["2020-11-16",9.3891,9.7429,9.2856,9.6049,626600.0],["2020-11-17",9.5013,9.812,9.2942,9.6566,358900.0],["2020-11-18",9.7861,9.8896,9.3201,9.3287,395400.0],["2020-11-19",9.2597,9.6739,9.1043,9.648,293800.0],["2020-11-20",9.6912,9.7343,9.484,9.648,404600.0],["2020-11-23",9.7947,10.5541,9.717,10.3643,711600.0],["2020-11-24",10.5714,10.6663,10.2003,10.4419,574200.0],["2020-11-25",10.3988,10.4765,10.0191,10.4419,368000.0],["2020-11-27",10.4851,10.6836,10.3902,10.5023,236100.0],["2020-11-30",10.5714,10.5714,10.045,10.045,557900.0],["2020-12-01",10.3125,10.3125,9.5099,9.6912,568600.0],["2020-12-02",9.6049,10.2607,9.5358,9.9414,417200.0],["2020-12-03",10.0709,10.2003,9.9069,10.0191,250200.0],["2020-12-04",10.183,11.046,10.1226,10.7008,687400.0],["2020-12-07",10.7008,10.7008,10.1917,10.4074,374800.0],["2020-12-08",10.3384,10.6577,10.2866,10.347,333100.0],["2020-12-09",10.5023,10.5196,10.1658,10.3556,497700.0],["2020-12-10",10.3298,11.5379,10.3125,11.2359,730600.0],["2020-12-11",11.1841,11.21,10.5196,10.5886,576600.0],["2020-12-14",10.7785,10.8993,10.0622,10.2262,614400.0],["2020-12-15",10.278,10.5282,10.1313,10.416,280900.0],["2020-12-16",10.4247,10.4419,10.0105,10.0881,341100.0],["2020-12-17",10.0363,10.2089,9.7084,10.0795,623700.0],["2020-12-18",10.0277,10.1313,9.7688,9.8033,450500.0],["2020-12-21",9.4754,9.6221,9.2079,9.3719,660600.0],["2020-12-22",9.4064,9.4582,9.0612,9.2424,469200.0],["2020-12-23",9.2856,9.8379,9.2769,9.7257,488100.0],["2020-12-24",9.6653,9.9846,9.5703,9.7947,201900.0],["2020-12-28",9.8033,9.8033,9.4927,9.5272,327800.0],["2020-12-29",9.579,9.5876,9.2769,9.4668,396800.0],["2020-12-30",9.4668,9.7257,9.3891,9.484,425300.0],["2020-12-31",9.4409,9.8206,9.415,9.5013,329400.0],["2021-01-04",9.4927,9.9846,9.4064,9.8896,398900.0],["2021-01-05",10.0277,10.1399,9.7516,9.7516,323600.0],["2021-01-06",9.8206,9.9846,9.5876,9.6739,416800.0],["2021-01-07",9.8379,10.3039,9.7947,10.2176,407700.0],["2021-01-08",10.3384,10.7612,10.2693,10.4333,487700.0],["2021-01-11",10.1744,10.2089,9.579,9.9069,697800.0],["2021-01-12",9.8637,10.6836,9.8637,10.2952,537400.0],["2021-01-13",10.4592,10.5714,10.183,10.2952,309300.0],["2021-01-14",10.3729,10.6749,10.1917,10.5369,394900.0],["2021-01-15",10.5369,10.5714,10.0622,10.2089,327000.0],["2021-01-19",10.2693,10.3556,9.8379,9.9414,747900.0],["2021-01-20",10.1054,10.114,9.4323,9.7429,634900.0],["2021-01-21",9.7688,9.7861,9.4754,9.6049,282100.0],["2021-01-22",9.3977,9.579,9.2856,9.5444,387900.0],["2021-01-25",9.5013,9.5013,8.8627,9.2769,911700.0],["2021-01-26",9.3632,9.4927,9.0784,9.1043,431700.0],["2021-01-27",9.0439,9.4064,8.8886,9.2079,449500.0],["2021-01-28",9.2252,9.3546,8.8368,8.9231,543600.0],["2021-01-29",8.9231,9.3546,8.7678,8.8454,689100.0],["2021-02-01",8.9404,9.1043,8.8196,8.8886,315400.0],["2021-02-02",9.0957,9.0957,8.8023,8.8454,395900.0],["2021-02-03",8.8541,9.3546,8.8541,9.2683,663200.0],["2021-02-04",9.2856,9.648,9.0094,9.113,475300.0],["2021-02-05",9.2769,9.5876,9.182,9.5703,583400.0],["2021-02-08",9.7516,9.9932,9.4754,9.6825,628000.0],["2021-02-09",9.5444,9.9155,9.2942,9.8206,653100.0],["2021-02-10",9.9242,10.6145,9.9155,10.4765,959100.0],["2021-02-11",10.5628,10.7095,10.2866,10.5628,685300.0],["2021-02-12",10.4333,11.3826,10.4247,11.3567,932500.0],["2021-02-16",12.1765,12.6598,11.745,12.3146,1580700.0],["2021-02-17",12.2542,12.2542,11.6846,11.8227,684400.0],["2021-02-18",11.6846,12.1851,11.2531,11.6587,1010500.0],["2021-02-19",11.7537,12.2542,11.6501,11.909,591200.0],["2021-02-22",12.0557,12.2542,11.7278,11.7709,633800.0],["2021-02-23",11.7105,11.7709,10.9166,11.2186,617000.0],["2021-02-24",11.4171,11.7968,11.3049,11.512,461500.0],["2021-02-25",11.3653,12.0039,11.3653,11.6242,685200.0],["2021-02-26",11.6415,11.6674,10.6749,10.8648,691700.0],["2021-03-01",11.0374,11.3308,11.0029,11.1151,389000.0],["2021-03-02",11.0633,11.5465,10.7958,11.4085,376700.0],["2021-03-03",11.4344,12.2024,11.4344,11.7364,791400.0],["2021-03-04",11.8227,11.9349,10.9425,11.2963,604600.0],["2021-03-05",11.3912,11.6242,11.1323,11.5638,529100.0],["2021-03-08",11.5638,11.8399,11.3826,11.7105,447400.0],["2021-03-09",11.8141,12.0298,11.443,11.4602,382400.0],["2021-03-10",11.5897,13.0308,11.3912,12.9963,1058600.0],["2021-03-11",13.074,13.376,12.3232,12.4785,685600.0],["2021-03-12",12.4181,12.5648,12.1161,12.5131,400800.0],["2021-03-15",12.8583,13.0222,12.6253,12.8841,525500.0],["2021-03-16",12.9446,12.9446,12.3923,12.6166,510300.0],["2021-03-17",12.4181,13.5486,12.4181,13.238,657000.0],["2021-03-18",13.3156,13.8852,12.7547,12.841,591400.0],["2021-03-19",12.8669,13.2034,12.4958,13.0654,410600.0],["2021-03-22",13.2034,13.376,12.8151,12.8928,335500.0],["2021-03-23",12.608,12.608,11.9176,12.0557,555700.0],["2021-03-24",12.2801,12.5907,12.0384,12.1851,440900.0],["2021-03-25",12.0902,12.5217,11.7364,12.4268,333900.0],["2021-03-26",12.772,13.4969,12.7288,12.8841,936500.0],["2021-03-29",12.9618,13.074,11.5897,12.1765,661300.0],["2021-03-30",12.0384,12.1765,11.8227,12.0039,262100.0],["2021-03-31",11.9953,12.2801,11.8658,11.9953,258800.0],["2021-04-01",12.073,12.3405,11.8745,12.2887,255900.0],["2021-04-05",12.3405,12.4009,12.0298,12.306,276700.0],["2021-04-06",12.2887,12.608,12.2283,12.306,268400.0],["2021-04-07",12.4958,12.6425,12.2197,12.4872,287500.0],["2021-04-08",12.3491,12.3491,11.9694,12.1075,442700.0],["2021-04-09",12.1161,12.1334,11.6587,11.6932,337900.0],["2021-04-12",11.4861,11.5724,10.5886,10.6145,807100.0],["2021-04-13",10.6232,10.7871,10.0018,10.278,1200200.0],["2021-04-14",10.2693,10.9683,10.2435,10.7871,422400.0],["2021-04-15",10.8993,10.8993,10.4074,10.7008,332500.0],["2021-04-16",10.7008,11.1323,10.7008,10.9511,279600.0],["2021-04-19",11.0288,11.5552,10.8821,11.443,301900.0],["2021-04-20",11.3912,11.5552,11.1409,11.3308,326500.0],["2021-04-21",11.3049,11.676,11.046,11.6587,264200.0],["2021-04-22",11.6846,11.6846,11.3049,11.4775,212500.0],["2021-04-23",11.5811,11.7105,11.3739,11.4861,200600.0],["2021-04-26",11.4775,11.7105,11.4257,11.5811,230300.0],["2021-04-27",11.6846,11.8054,11.4861,11.6415,194400.0],["2021-04-28",11.6069,12.2369,11.6069,12.1075,307900.0],["2021-04-29",12.211,12.3836,11.8658,11.8917,309900.0],["2021-04-30",11.7795,11.909,11.5552,11.5724,246500.0],["2021-05-03",11.5638,12.2283,11.5207,12.1161,389500.0],["2021-05-04",12.1161,12.3577,11.8658,11.8917,388600.0],["2021-05-05",11.8917,12.1851,11.8054,11.9953,447900.0],["2021-05-06",12.0039,12.1679,11.745,12.142,427900.0],["2021-05-07",12.1851,12.5994,12.142,12.4095,786000.0],["2021-05-10",12.5044,12.772,12.3146,12.4095,636900.0],["2021-05-11",12.0988,12.4181,11.8745,11.9694,351000.0],["2021-05-12",11.8917,12.1161,11.7795,11.8313,378200.0],["2021-05-13",11.5638,12.8151,11.5638,12.1592,612800.0],["2021-05-14",12.5217,12.9704,12.1938,12.3491,679000.0],["2021-05-17",12.1075,12.5735,11.9262,12.3836,400100.0],["2021-05-18",12.3922,12.7806,12.2455,12.6598,317500.0],["2021-05-19",12.5217,12.9532,12.2197,12.6857,246800.0],["2021-05-20",12.6857,13.005,12.4354,12.9963,314000.0],["2021-05-21",13.1085,13.6953,13.0136,13.5573,553000.0],["2021-05-24",13.5486,13.6781,13.1862,13.2121,339300.0],["2021-05-25",13.4019,13.5141,12.9014,13.0222,386700.0],["2021-05-26",12.9963,13.3329,12.8324,13.1258,301600.0],["2021-05-27",13.2034,13.2207,12.6339,12.7374,358900.0],["2021-05-28",12.772,12.9704,12.677,12.9704,216300.0],["2021-06-01",12.9877,13.4278,12.9877,13.2121,310700.0],["2021-06-02",13.2466,13.3847,13.0826,13.238,465900.0],["2021-06-03",13.0395,13.1862,12.9187,13.0567,297500.0],["2021-06-04",12.9704,13.0999,12.8151,12.9704,324800.0],["2021-06-07",12.9704,13.7126,12.9704,13.4537,572600.0],["2021-06-08",13.5486,13.6608,13.376,13.5314,431400.0],["2021-06-09",13.5227,13.5227,13.2293,13.3329,299800.0],["2021-06-10",13.4623,13.5918,13.2811,13.5055,324400.0],["2021-06-11",13.609,13.7989,13.3674,13.4192,310800.0],["2021-06-14",13.376,13.4192,12.9877,13.0481,300200.0],["2021-06-15",13.0308,13.0308,12.5476,12.8065,390500.0],["2021-06-16",12.7978,13.0826,12.608,12.9273,262200.0],["2021-06-17",12.7547,12.9273,12.1161,12.3923,430100.0],["2021-06-18",12.1765,12.539,11.9867,12.2455,501900.0],["2021-06-21",12.2197,12.5735,12.2197,12.4527,417200.0],["2021-06-22",12.3232,12.4095,12.211,12.4095,557600.0],["2021-06-23",12.4958,12.9877,12.4785,12.9704,557800.0],["2021-06-24",13.0654,13.4537,12.9445,13.1948,507400.0],["2021-06-25",13.2811,13.7644,13.238,13.5486,3307200.0],["2021-06-28",13.5486,13.5486,12.3146,12.5044,646600.0],["2021-06-29",12.5217,12.6166,12.1247,12.1592,359800.0],["2021-06-30",12.1161,12.5821,12.1161,12.444,420100.0],["2021-07-01",12.5303,12.5994,11.4085,11.6415,1204300.0],["2021-07-02",11.7191,12.211,11.7191,12.0212,595900.0],["2021-07-06",12.2801,12.5131,12.1247,12.2628,495400.0],["2021-07-07",12.2024,12.2628,11.7623,11.909,539000.0],["2021-07-08",11.7364,11.8313,11.4516,11.6846,320200.0],["2021-07-09",11.8141,12.0557,11.676,11.9004,244900.0],["2021-07-12",11.7191,11.8658,11.5379,11.6932,191200.0],["2021-07-13",11.6069,11.6069,11.1409,11.1755,416100.0],["2021-07-14",11.279,11.5293,10.977,11.0978,386700.0],["2021-07-15",10.9684,11.1755,10.7353,10.8993,370500.0],["2021-07-16",11.0374,11.0892,10.4765,10.5455,468300.0],["2021-07-19",10.3815,10.4851,10.1399,10.3125,508000.0],["2021-07-20",10.3643,10.4074,10.0968,10.3039,479000.0],["2021-07-21",10.5455,11.0201,10.511,10.9338,270100.0],["2021-07-22",10.8648,10.9252,10.3298,10.5973,549400.0],["2021-07-23",10.5973,10.7958,10.4247,10.6922,292900.0],["2021-07-26",10.6922,11.1151,10.6922,10.7612,271500.0],["2021-07-27",10.6663,10.6663,10.1658,10.4937,258000.0],["2021-07-28",10.6059,10.7008,10.4592,10.5369,175900.0],["2021-07-29",10.7526,11.2359,10.6749,10.9683,392300.0],["2021-07-30",10.9425,11.1668,10.7785,10.9166,220400.0],["2021-08-02",10.8907,11.1582,10.5886,10.6749,224800.0],["2021-08-03",10.6145,10.7699,10.3643,10.7008,168000.0],["2021-08-04",10.5455,10.6577,10.114,10.1399,360300.0],["2021-08-05",10.4419,10.4419,9.5272,9.6135,829200.0],["2021-08-06",9.5272,9.9587,9.4409,9.8724,406800.0],["2021-08-09",9.7861,9.8896,9.4927,9.5617,408000.0],["2021-08-10",9.5186,9.9673,9.484,9.8983,308300.0],["2021-08-11",9.9414,10.1917,9.8724,10.183,210800.0],["2021-08-12",10.1485,10.1572,9.7429,9.8206,195300.0],["2021-08-13",9.7947,9.812,9.5272,9.6566,226300.0],["2021-08-16",9.5876,9.6566,9.4409,9.5617,235400.0],["2021-08-17",9.5444,9.9155,9.5444,9.7084,222300.0],["2021-08-18",9.7516,9.8551,9.6135,9.6221,280100.0],["2021-08-19",9.5186,9.6135,9.3028,9.3632,361700.0],["2021-08-20",9.2769,9.3805,9.0871,9.1906,447100.0],["2021-08-23",9.3201,9.648,9.2856,9.6135,444400.0],["2021-08-24",9.6653,9.8033,9.5272,9.6221,265800.0],["2021-08-25",9.717,9.7516,9.4754,9.6739,255700.0],["2021-08-26",9.6998,9.8292,9.579,9.6739,281400.0],["2021-08-27",9.7343,9.9155,9.717,9.8033,399200.0],["2021-08-30",9.9069,10.0018,9.6221,9.6912,283600.0],["2021-08-31",9.6998,9.9328,9.648,9.881,245200.0],["2021-09-01",9.9759,10.4419,9.9759,10.3556,467300.0],["2021-09-02",10.4851,10.8044,10.416,10.6404,343900.0],["2021-09-03",10.6145,10.813,10.4678,10.7958,255200.0],["2021-09-07",10.8648,11.3308,10.8303,10.977,388400.0],["2021-09-08",10.8562,11.0374,10.5282,10.5886,218200.0],["2021-09-09",10.58,10.7785,10.4592,10.649,339000.0],["2021-09-10",10.8216,10.8216,10.4851,10.4937,223900.0],["2021-09-13",10.5282,10.9425,10.5282,10.6577,298000.0],["2021-09-14",10.8475,10.8475,10.3815,10.5714,194000.0],["2021-09-15",10.7181,10.8044,10.5369,10.7353,220600.0],["2021-09-16",10.8216,10.8648,10.4074,10.4074,299300.0],["2021-09-17",10.3902,10.5282,10.1226,10.3815,457600.0],["2021-09-20",10.0795,10.1054,9.7516,9.8292,447900.0],["2021-09-21",9.9242,10.1658,9.9242,10.0622,231000.0],["2021-09-22",10.278,10.7008,10.278,10.511,297900.0],["2021-09-23",10.5369,10.5886,10.3125,10.4937,159300.0],["2021-09-24",10.4506,11.3308,10.4506,11.0374,539000.0],["2021-09-27",11.3567,12.1938,11.3567,11.9694,646500.0],["2021-09-28",12.1765,12.375,11.7795,12.0557,419600.0],["2021-09-29",12.0988,12.1334,11.6069,11.9521,216500.0],["2021-09-30",11.9521,12.5735,11.7364,12.539,461500.0],["2021-10-01",12.772,13.1603,12.4268,12.8151,660800.0],["2021-10-04",12.8151,12.8151,12.0988,12.2887,549900.0],["2021-10-05",12.5217,12.6339,12.1506,12.2801,297300.0],["2021-10-06",12.0384,12.142,11.745,11.9694,347200.0],["2021-10-07",12.0384,12.2801,11.7709,12.1765,374500.0],["2021-10-08",12.1679,12.3146,11.8831,11.9176,174500.0],["2021-10-11",12.142,12.2887,12.0471,12.1506,168000.0],["2021-10-12",12.1247,12.2542,11.8658,11.8917,213900.0],["2021-10-13",11.7191,11.7709,11.4602,11.676,162000.0],["2021-10-14",11.8745,11.8745,11.4171,11.4689,237100.0],["2021-10-15",11.7191,12.0384,11.512,11.5379,234300.0],["2021-10-18",11.909,12.2973,11.5724,12.2887,340000.0],["2021-10-19",12.2714,12.7288,12.1765,12.4009,346800.0],["2021-10-20",12.3405,12.3836,11.9262,12.306,247600.0],["2021-10-21",12.3405,12.3405,11.7623,11.7882,249200.0],["2021-10-22",11.7968,11.9349,11.4948,11.7623,226800.0],["2021-10-25",11.745,12.3577,11.745,12.3232,261500.0],["2021-10-26",12.2369,12.3577,11.9004,12.1592,274800.0],["2021-10-27",11.9867,12.1765,11.7019,11.7623,171800.0],["2021-10-28",11.8227,12.2197,11.7968,12.1679,205900.0],["2021-10-29",12.1506,12.375,11.9608,11.978,282500.0],["2021-11-01",12.0643,12.4181,12.0125,12.3923,185700.0],["2021-11-02",12.2628,12.2628,11.745,12.0298,231100.0],["2021-11-03",11.8917,12.444,11.8054,12.375,210300.0],["2021-11-04",12.2369,13.1171,11.978,12.142,385700.0],["2021-11-05",12.2973,12.2973,11.6501,12.1075,217900.0],["2021-11-08",12.1075,12.306,11.8313,11.8658,167000.0],["2021-11-09",11.8572,12.1765,11.5724,12.0039,161900.0],["2021-11-10",12.0039,12.0471,11.5638,11.6846,156300.0],["2021-11-11",11.7278,12.0643,11.7278,12.0298,218200.0],["2021-11-12",11.9262,12.1679,11.7019,12.0902,208100.0],["2021-11-15",11.7882,11.9435,11.5207,11.5724,270700.0],["2021-11-16",11.512,11.5379,11.0719,11.21,263800.0],["2021-11-17",11.0546,11.2272,10.5714,10.6749,430500.0],["2021-11-18",10.5714,10.8044,10.2435,10.3298,358600.0],["2021-11-19",10.183,10.5282,10.0536,10.4074,350500.0],["2021-11-22",10.4074,10.6836,10.3384,10.4851,278800.0],["2021-11-23",10.4765,10.5455,10.0967,10.1485,283500.0],["2021-11-24",10.0622,10.5628,10.0363,10.4678,233600.0],["2021-11-26",10.0967,10.1054,9.6912,10.0622,385400.0],["2021-11-29",10.2693,10.278,9.7861,9.9069,266000.0],["2021-11-30",9.7861,9.8637,9.251,9.6912,811400.0],["2021-12-01",9.9414,9.9759,9.0008,9.0008,492500.0],["2021-12-02",9.3373,9.4495,9.113,9.1734,382400.0],["2021-12-03",9.1647,9.2424,8.7333,8.8196,304900.0],["2021-12-06",8.8886,9.346,8.6987,9.2683,578700.0],["2021-12-07",9.415,9.9242,9.415,9.717,415600.0],["2021-12-08",9.7343,10.3384,9.6739,10.1572,266500.0],["2021-12-09",10.0191,10.1744,9.8206,10.1226,268800.0],["2021-12-10",10.2262,10.3902,10.0709,10.278,215800.0],["2021-12-13",10.1226,10.2262,9.6307,9.8379,283600.0],["2021-12-14",9.5876,9.7688,9.4668,9.5876,242200.0],["2021-12-15",9.5358,9.7257,9.182,9.6825,251700.0],["2021-12-16",9.7084,9.8551,9.4582,9.6049,237200.0],["2021-12-17",9.4409,9.8551,9.251,9.6049,259000.0],["2021-12-20",9.4409,9.6825,9.2597,9.648,209300.0],["2021-12-21",9.7947,9.9242,9.579,9.6912,286000.0],["2021-12-22",9.7775,9.9328,9.6135,9.8465,194600.0],["2021-12-23",9.7084,9.9673,9.7084,9.8379,278200.0],["2021-12-27",9.8292,9.8292,9.4064,9.4236,234700.0],["2021-12-28",9.5099,9.7084,9.4064,9.4409,151400.0],["2021-12-29",9.3719,9.4323,9.0612,9.1993,285400.0],["2021-12-30",9.2683,9.4495,9.182,9.2251,225400.0],["2021-12-31",9.2165,9.4064,9.1475,9.4064,241900.0],["2022-01-03",9.5876,10.2003,9.579,10.114,256700.0],["2022-01-04",10.1744,10.4333,10.1485,10.1917,193300.0],["2022-01-05",10.1917,10.2866,9.7861,9.8983,206200.0],["2022-01-06",9.95,10.2089,9.8896,9.9328,167900.0],["2022-01-07",10.0277,10.1399,9.8379,10.1054,131500.0],["2022-01-10",10.0363,10.0363,9.7774,9.9759,113300.0],["2022-01-11",9.9759,10.3729,9.9414,10.1313,191000.0],["2022-01-12",10.2348,10.2348,9.9069,10.0536,116900.0],["2022-01-13",10.0881,10.1917,9.9242,10.183,168400.0],["2022-01-14",10.1313,10.3384,10.114,10.2003,101200.0],["2022-01-18",10.2003,10.2089,10.0018,10.114,246200.0],["2022-01-19",10.1399,10.1485,9.7688,9.7775,189400.0],["2022-01-20",9.8206,9.8896,9.1647,9.2079,343500.0],["2022-01-21",9.1043,9.3546,8.9749,9.0439,462900.0],["2022-01-24",8.9231,9.1561,8.5348,9.1043,470600.0],["2022-01-25",8.9663,9.2424,8.7505,9.113,276700.0],["2022-01-26",9.2338,9.4064,8.9058,8.949,248500.0],["2022-01-27",9.0526,9.2769,8.9145,9.0784,221000.0],["2022-01-28",8.8454,9.2165,8.8454,9.1993,196400.0],["2022-01-31",9.1043,9.2942,8.949,9.2079,172400.0],["2022-02-01",9.182,9.5617,9.1734,9.484,210800.0],["2022-02-02",9.4582,9.6653,9.2856,9.3028,236500.0],["2022-02-03",9.1993,9.2251,9.0439,9.0784,260800.0],["2022-02-04",9.0267,9.2597,8.9663,9.2165,163900.0],["2022-02-07",9.1475,9.5617,9.1475,9.4409,250000.0],["2022-02-08",9.4495,9.6221,9.1216,9.2165,206900.0],["2022-02-09",9.2165,9.5099,9.1734,9.4582,213100.0],["2022-02-10",9.5617,9.7861,9.346,9.4668,234700.0],["2022-02-11",9.5444,9.8896,9.5358,9.8292,250800.0],["2022-02-14",9.7602,9.7602,9.4495,9.6221,208800.0],["2022-02-15",9.5444,9.6825,9.4582,9.6739,124000.0],["2022-02-16",9.7516,9.9155,9.6394,9.7343,156900.0],["2022-02-17",9.6566,9.9846,9.6566,9.8983,435900.0],["2022-02-18",9.7775,9.8551,9.484,9.5186,202200.0],["2022-02-22",9.5272,10.1399,9.5272,10.1226,498500.0],["2022-02-23",10.1226,10.2435,9.9932,10.1917,348800.0],["2022-02-24",10.3556,11.1582,10.1917,10.8993,832900.0],["2022-02-25",11.0374,11.909,10.9856,11.8486,673200.0],["2022-02-28",12.0125,12.5821,11.8227,12.3318,782500.0],["2022-03-01",12.5131,12.7202,11.5552,12.0298,736900.0],["2022-03-02",12.1506,12.6339,11.8313,12.5735,1293300.0],["2022-03-03",12.5044,12.8669,11.8831,12.0471,584100.0],["2022-03-04",12.0212,12.1765,11.4861,12.1334,469600.0],["2022-03-07",12.2197,13.2725,11.9953,12.7202,1180900.0],["2022-03-08",12.7892,12.8669,11.9694,12.1506,487800.0],["2022-03-09",12.0212,12.0212,11.4344,11.5638,458500.0],["2022-03-10",11.5207,11.8399,11.3998,11.7364,281700.0],["2022-03-11",11.7105,11.7105,11.1323,11.1323,312800.0],["2022-03-14",11.0201,11.046,10.4592,10.5714,381900.0],["2022-03-15",10.4333,10.8389,10.2693,10.6836,252200.0],["2022-03-16",10.8044,11.2272,10.7699,10.9425,227400.0],["2022-03-17",11.046,11.3135,10.9942,11.1841,186900.0],["2022-03-18",11.2272,11.4516,10.8993,11.4516,430000.0],["2022-03-21",11.4344,11.676,11.3222,11.6069,210700.0],["2022-03-22",11.512,11.8831,11.4602,11.6242,212100.0],["2022-03-23",11.6674,11.7623,11.3912,11.4602,195800.0],["2022-03-24",11.4602,11.6932,11.3308,11.3998,148800.0],["2022-03-25",11.3739,12.0212,11.3308,11.9694,227400.0],["2022-03-28",11.8831,11.8831,11.4948,11.6932,407200.0],["2022-03-29",11.512,11.6415,11.1237,11.5034,232800.0],["2022-03-30",11.5465,11.9349,11.5465,11.7105,333200.0],["2022-03-31",11.676,12.0816,11.676,11.9435,173000.0],["2022-04-01",11.9262,12.5044,11.9262,12.4699,444300.0],["2022-04-04",12.5131,12.6943,12.1247,12.3318,273900.0],["2022-04-05",12.211,12.5044,12.073,12.3146,328100.0],["2022-04-06",12.4699,13.2466,12.4354,12.9618,1124400.0],["2022-04-07",13.3415,14.1959,13.2897,14.0837,926800.0],["2022-04-08",14.1354,14.7395,14.1354,14.4461,717200.0],["2022-04-11",14.6446,14.8172,14.3943,14.5842,930200.0],["2022-04-12",14.6877,14.7482,13.9715,14.4202,379900.0],["2022-04-13",14.6015,14.8862,14.5065,14.7568,384100.0],["2022-04-14",14.7568,15.0243,14.6273,14.774,553100.0],["2022-04-18",14.774,14.9294,14.4461,14.7999,355100.0],["2022-04-19",14.7999,14.8776,14.4547,14.6878,361600.0],["2022-04-20",14.7223,14.8172,14.1959,14.403,279400.0],["2022-04-21",14.5756,15.2142,14.1786,14.3598,391800.0],["2022-04-22",14.3339,14.6187,13.4623,13.6177,393400.0],["2022-04-25",13.2121,13.2552,12.7116,13.0654,437600.0],["2022-04-26",13.074,13.609,13.0136,13.5659,388900.0],["2022-04-27",13.6781,14.4634,13.6263,14.403,463200.0],["2022-04-28",14.636,14.6964,13.8248,14.2131,512100.0],["2022-04-29",14.2908,14.4116,13.7212,13.8162,314600.0],["2022-05-02",13.7903,14.075,13.471,13.7212,293800.0],["2022-05-03",13.7816,14.3167,13.6694,14.1182,208000.0],["2022-05-04",14.3685,14.6532,14.1613,14.472,290600.0],["2022-05-05",14.5756,14.5756,13.9629,14.3685,262700.0],["2022-05-06",14.3426,14.3771,14.0319,14.1872,232800.0],["2022-05-09",13.8248,13.8248,12.3923,12.4095,575200.0],["2022-05-10",12.5131,13.0999,12.2887,12.8755,418900.0],["2022-05-11",13.005,13.8162,13.005,13.238,371900.0],["2022-05-12",13.376,13.8075,12.7029,13.7557,558800.0],["2022-05-13",13.9542,14.5238,13.6436,13.7903,364400.0],["2022-05-16",14.0923,15.8614,14.0923,15.6025,1074400.0],["2022-05-17",15.801,16.2411,15.171,16.0512,895200.0],["2022-05-18",16.0512,16.7761,15.9563,16.4137,556900.0],["2022-05-19",16.0599,16.6122,15.8096,16.4396,346900.0],["2022-05-20",16.6812,16.802,15.9822,16.198,368100.0],["2022-05-23",16.3447,17.7513,15.7406,17.5614,906500.0],["2022-05-24",17.4838,17.7599,16.8452,16.9401,600600.0],["2022-05-25",17.13,18.3813,17.0954,18.1655,694200.0],["2022-05-26",18.3381,18.4503,17.8721,18.0016,376400.0],["2022-05-27",17.9239,18.4934,17.2853,18.3209,523200.0],["2022-05-31",18.4589,18.7437,17.5528,17.8203,428900.0],["2022-06-01",18.0447,18.9853,18.0447,18.6919,410600.0],["2022-06-02",18.7351,19.0716,18.1224,18.1741,414700.0],["2022-06-03",18.0879,18.1742,17.665,18.0792,426100.0],["2022-06-06",18.295,18.5884,18.0274,18.3985,336300.0],["2022-06-07",18.2,18.5539,18.0361,18.3813,306900.0],["2022-06-08",18.131,18.1655,17.4579,17.8894,321600.0],["2022-06-09",17.7686,17.8635,17.2767,17.3888,314500.0],["2022-06-10",17.1731,17.9153,16.9056,17.829,259300.0],["2022-06-13",17.2076,17.4147,16.6812,16.802,415500.0],["2022-06-14",16.9746,17.665,16.7848,17.0954,344100.0],["2022-06-15",17.2508,17.3543,16.5863,17.0782,245200.0],["2022-06-16",16.6726,16.9574,16.103,16.5431,298300.0],["2022-06-17",16.5863,16.8107,15.4385,15.4989,611500.0],["2022-06-21",15.4989,16.569,15.1883,16.267,478200.0],["2022-06-22",15.5594,15.9218,15.2832,15.3695,314900.0],["2022-06-23",15.7061,15.7406,14.308,14.6532,507100.0],["2022-06-24",14.8517,15.1796,14.4634,15.0243,579300.0],["2022-06-27",15.3091,16.0167,15.2314,15.9132,285200.0],["2022-06-28",16.4827,16.4827,15.637,15.9045,247800.0],["2022-06-29",16.1807,16.1807,15.4299,15.5507,280800.0],["2022-06-30",15.1624,15.4472,14.8172,15.2142,320700.0],["2022-07-01",15.2228,15.2228,14.3771,15.0847,212400.0],["2022-07-05",14.6273,14.6273,14.0664,14.5928,359700.0],["2022-07-06",14.2304,14.3512,12.8583,13.7557,645200.0],["2022-07-07",14.1354,14.7482,14.1354,14.3253,225500.0],["2022-07-08",14.636,14.636,14.1441,14.2304,192300.0],["2022-07-11",14.0923,14.1613,13.7644,13.9974,230100.0],["2022-07-12",13.842,14.0578,13.4882,13.9283,223900.0],["2022-07-13",13.8766,14.8603,13.8161,14.8345,261700.0],["2022-07-14",14.3857,14.8345,14.2649,14.774,174600.0],["2022-07-15",15.2228,15.3781,14.6705,15.3522,268600.0],["2022-07-18",15.7406,16.0512,15.5594,15.7578,312200.0],["2022-07-19",15.7751,16.8711,15.7578,16.8452,361000.0],["2022-07-20",16.6553,17.0264,16.431,16.9833,252500.0],["2022-07-21",17.1731,17.3284,16.4655,17.2594,243500.0],["2022-07-22",17.2767,17.6909,17.0005,17.1645,387900.0],["2022-07-25",17.3025,18.2432,17.2594,17.8635,653900.0],["2022-07-26",18.062,18.2432,17.4493,17.7427,341900.0],["2022-07-27",17.9498,18.5366,17.9153,18.4158,363400.0],["2022-07-28",18.5452,18.6402,17.6046,17.9411,322100.0],["2022-07-29",18.0447,18.4676,17.9757,18.0102,339300.0],["2022-08-01",18.2346,19.1579,18.1137,18.9077,517000.0],["2022-08-02",18.9249,19.7879,18.9249,19.3823,535300.0],["2022-08-03",19.5549,19.7879,18.7696,19.5808,416800.0],["2022-08-04",20.0468,20.2712,19.5204,19.5635,618700.0],["2022-08-05",19.46,20.3057,19.3133,19.6671,428300.0],["2022-08-08",20.0641,21.2981,19.6671,20.9961,909100.0],["2022-08-09",21.2463,21.9194,21.1341,21.7986,789700.0],["2022-08-10",22.1007,22.1007,21.0996,21.4017,448000.0],["2022-08-11",21.8159,22.4545,21.7123,21.7296,473200.0],["2022-08-12",21.9194,22.0057,21.6347,21.6519,481900.0],["2022-08-15",21.0737,21.8677,20.3488,21.4362,529800.0],["2022-08-16",21.6864,22.0316,21.4275,21.6519,356200.0],["2022-08-17",21.4793,22.2733,21.4362,22.0834,559000.0],["2022-08-18",22.0057,22.092,21.4448,21.7727,383400.0],["2022-08-19",21.4707,21.5138,21.2377,21.4017,241200.0],["2022-08-22",21.1514,22.023,21.0565,21.488,763900.0],["2022-08-23",21.7123,21.8677,21.1514,21.4017,329600.0],["2022-08-24",21.5484,21.8935,21.3154,21.7727,349300.0],["2022-08-25",21.9453,22.0057,21.0306,21.4362,337000.0],["2022-08-26",21.3844,21.3844,20.3834,21.3499,361600.0],["2022-08-29",21.1687,21.9885,21.0824,21.8159,455400.0],["2022-08-30",21.7296,21.7727,20.5559,20.9098,520000.0],["2022-08-31",20.5646,21.393,20.461,21.2291,329600.0],["2022-09-01",20.9357,21.0392,19.693,20.0036,562900.0],["2022-09-02",20.3575,20.8666,20.0382,20.8494,405100.0],["2022-09-06",21.1514,22.0489,21.1514,21.8418,884000.0],["2022-09-07",21.4103,21.4966,20.5991,21.1859,405900.0],["2022-09-08",21.1428,22.7134,21.0824,22.4545,602800.0],["2022-09-09",22.8773,23.6281,22.8773,23.4555,508100.0],["2022-09-12",23.5763,23.9215,23.188,23.7144,670300.0],["2022-09-13",23.4037,24.0596,23.3779,23.6454,462200.0],["2022-09-14",23.7662,24.9226,23.7662,24.9226,611200.0],["2022-09-15",24.7845,25.052,24.1114,24.3789,452600.0],["2022-09-16",24.0855,24.0855,23.119,23.7921,559700.0],["2022-09-19",23.4469,26.7866,23.3433,26.7607,1478300.0],["2022-09-20",26.7866,27.5287,26.217,27.2526,862000.0],["2022-09-21",27.5029,27.5978,26.6917,26.7176,659700.0],["2022-09-22",26.9506,27.546,26.3637,26.7348,411000.0],["2022-09-23",25.9322,25.9322,24.0941,24.3789,1062700.0],["2022-09-26",24.1114,24.8535,23.8352,24.1373,650700.0],["2022-09-27",24.3789,24.8881,24.0337,24.6378,490100.0],["2022-09-28",24.4997,24.5515,23.6022,24.3875,453700.0],["2022-09-29",24.2581,24.3875,22.5667,22.7997,705100.0],["2022-09-30",22.8342,24.189,22.8083,23.7662,673600.0],["2022-10-03",24.3616,24.8449,23.7748,24.5946,1177000.0],["2022-10-04",25.0002,25.1124,22.9032,23.2398,734300.0],["2022-10-05",22.9377,23.3261,21.8245,22.9377,848400.0],["2022-10-06",23.3175,24.4825,22.8687,24.0769,823100.0],["2022-10-07",24.0596,24.6292,23.6368,24.0251,615300.0],["2022-10-10",23.9733,24.5429,23.1449,23.1621,414200.0],["2022-10-11",22.8514,23.7748,22.5063,23.6195,498700.0],["2022-10-12",23.5159,24.6896,23.1621,24.5774,348000.0],["2022-10-13",24.4048,25.5008,24.2236,25.4231,494000.0],["2022-10-14",25.4749,26.2774,25.1728,26.1739,450200.0],["2022-10-17",26.3724,27.5978,25.9236,27.5029,706400.0],["2022-10-18",27.8308,28.7369,27.5805,28.6506,631700.0],["2022-10-19",28.4349,28.7628,27.4511,28.0724,421400.0],["2022-10-20",28.3831,28.4953,27.3993,27.9516,286000.0],["2022-10-21",28.0293,28.3227,27.3734,28.1242,324300.0],["2022-10-24",28.2019,28.3054,27.3734,28.1501,374700.0],["2022-10-25",28.0379,28.9958,26.7952,28.1242,845100.0],["2022-10-26",28.1932,28.4608,27.7531,27.7876,304100.0],["2022-10-27",27.9602,28.1415,27.0369,27.4166,356300.0],["2022-10-28",27.5978,27.5978,26.3292,26.5709,294600.0],["2022-10-31",26.5622,27.5374,26.312,27.1749,290800.0],["2022-11-01",27.615,28.7628,27.2699,28.711,627800.0],["2022-11-02",28.409,29.574,28.245,28.6161,528500.0],["2022-11-03",28.5816,30.4111,27.8394,28.6161,954600.0],["2022-11-04",30.3938,30.5837,29.0735,29.7034,749400.0],["2022-11-07",30.0314,30.5232,28.7628,28.7887,451000.0],["2022-11-08",28.7542,30.3679,28.7283,30.109,558200.0],["2022-11-09",29.9623,30.3593,28.1415,28.2536,429200.0],["2022-11-10",28.9268,29.2633,26.9333,27.08,481000.0],["2022-11-11",27.3734,27.848,26.5191,27.0455,437000.0],["2022-11-14",27.3216,28.7801,27.3216,27.9343,491400.0],["2022-11-15",28.2968,28.6592,27.5978,28.6592,370800.0],["2022-11-16",28.6938,29.0735,28.1415,28.1501,249700.0],["2022-11-17",27.6841,29.108,27.2353,29.0476,392400.0],["2022-11-18",28.9872,30.1608,28.7024,30.0831,403600.0],["2022-11-21",30.1349,30.506,28.6333,29.7293,596700.0],["2022-11-22",29.7811,30.437,29.4014,29.5654,358800.0],["2022-11-23",29.5308,29.9796,27.8998,28.0724,442500.0],["2022-11-25",28.0465,29.0907,27.615,28.7283,233700.0],["2022-11-28",28.2623,28.4003,27.6237,27.7617,278100.0],["2022-11-29",28.7714,29.7293,28.4003,28.8318,471000.0],["2022-11-30",29.2978,29.4877,28.6851,29.1166,284700.0],["2022-12-01",28.8405,28.9872,28.0724,28.176,788500.0],["2022-12-02",28.0465,30.3679,27.9171,30.2212,604900.0],["2022-12-05",30.5578,31.5933,29.2892,29.6344,797000.0],["2022-12-06",29.4877,29.7379,27.7359,28.1156,370200.0],["2022-12-07",27.9343,28.1069,24.9053,25.6475,742000.0],["2022-12-08",26.381,27.2612,26.2861,26.8125,443900.0],["2022-12-09",26.5795,27.1922,25.9754,26.3551,451400.0],["2022-12-12",26.7607,28.9181,26.6313,28.6679,589400.0],["2022-12-13",28.6592,28.8577,27.3562,28.1156,724500.0],["2022-12-14",28.314,28.5643,26.6226,27.4511,741700.0],["2022-12-15",27.6841,29.1684,27.4856,29.0389,359800.0],["2022-12-16",28.5729,29.1943,28.0552,28.4349,540600.0],["2022-12-19",28.478,28.5816,27.3562,27.8222,278400.0],["2022-12-20",28.0465,28.4262,27.477,28.0465,461900.0],["2022-12-21",28.245,28.245,27.1922,27.4079,219800.0],["2022-12-22",27.3303,27.3303,25.9495,26.6571,335100.0],["2022-12-23",26.8211,27.4338,26.1566,27.2094,183500.0],["2022-12-27",27.1663,27.2353,26.5536,27.149,174500.0],["2022-12-28",26.7521,26.7866,25.3454,25.4576,306800.0],["2022-12-29",25.449,26.1307,25.3109,26.0013,291400.0],["2022-12-30",25.7597,26.8038,25.7079,26.5881,275700.0],["2023-01-03",26.148,26.5104,24.3185,24.7672,410600.0],["2023-01-04",24.4566,24.6033,23.024,23.0499,607800.0],["2023-01-05",23.1362,24.0682,23.0068,23.6109,465300.0],["2023-01-06",23.5936,24.0682,23.3779,23.4987,408500.0],["2023-01-09",23.8266,23.9215,22.7824,23.0931,350900.0],["2023-01-10",23.0931,24.5774,22.8687,24.0337,501600.0],["2023-01-11",23.9992,25.052,23.4987,23.5418,315600.0],["2023-01-12",23.654,24.3616,23.3865,24.0855,427500.0],["2023-01-13",24.1286,25.1728,23.887,25.052,390800.0],["2023-01-17",24.9916,26.0013,24.9916,25.5698,385400.0],["2023-01-18",26.0013,26.381,24.8794,24.8881,433000.0],["2023-01-19",24.8535,25.0175,24.3789,24.9657,231400.0],["2023-01-20",25.3109,25.9323,24.9485,25.8632,736600.0],["2023-01-23",25.7079,25.7079,24.5429,24.6464,425600.0],["2023-01-24",24.8104,25.1297,24.0251,25.0089,273900.0],["2023-01-25",24.7759,24.7759,23.9906,24.4911,429700.0],["2023-01-26",24.7759,25.0607,23.9647,24.5946,283300.0],["2023-01-27",24.7241,25.846,24.7241,25.6388,404100.0],["2023-01-30",25.5957,26.2774,25.2678,25.3454,244900.0],["2023-01-31",25.3368,26.9074,25.1038,26.4846,487500.0],["2023-02-01",27.0196,28.8232,26.8815,28.3227,723500.0],["2023-02-02",28.478,28.7024,26.9333,27.3303,537800.0],["2023-02-03",27.3044,28.9613,27.3044,27.943,315000.0],["2023-02-06",27.9775,29.4187,27.9775,29.1684,502000.0],["2023-02-07",29.2461,29.9278,28.7973,29.7638,313900.0],["2023-02-08",29.9623,30.1349,29.2288,29.6948,307600.0],["2023-02-09",30.0486,31.7055,29.9882,31.4553,665000.0],["2023-02-10",31.4553,31.8436,30.3938,30.9806,383100.0],["2023-02-13",30.9806,32.603,30.7563,32.301,652900.0],["2023-02-14",31.9903,32.9482,31.2913,32.4736,495100.0],["2023-02-15",32.2664,33.5091,31.7141,33.3193,374500.0],["2023-02-16",33.1381,33.6472,32.1715,33.3279,717900.0],["2023-02-17",33.4574,33.5868,32.3182,32.4477,406500.0],["2023-02-21",32.5167,33.4401,32.1111,32.5081,365500.0],["2023-02-22",32.4649,32.8533,31.7055,32.2406,387900.0],["2023-02-23",34.3807,37.1336,33.8284,36.5209,1606500.0],["2023-02-24",36.3656,38.3504,35.9859,37.3839,993800.0],["2023-02-27",37.5565,38.3849,37.125,37.9275,933500.0],["2023-02-28",38.0829,39.2997,37.7549,38.9631,734400.0],["2023-03-01",39.619,40.9997,39.3342,40.1885,720000.0],["2023-03-02",39.7743,41.2068,39.1616,41.086,569300.0],["2023-03-03",41.1205,41.3449,40.1713,41.0342,530500.0],["2023-03-06",40.6027,40.6545,39.4118,39.6189,533700.0],["2023-03-07",39.5844,41.1205,38.6783,40.8099,816500.0],["2023-03-08",40.9824,41.3363,39.9469,40.8444,483700.0],["2023-03-09",41.017,41.4657,38.7387,38.8336,472600.0],["2023-03-10",38.9372,40.1713,38.5144,38.523,544400.0],["2023-03-13",37.3062,38.2986,35.5716,37.358,605100.0],["2023-03-14",37.6427,39.5327,37.5392,38.4798,441400.0],["2023-03-15",37.0991,37.3321,35.4249,36.5986,831800.0],["2023-03-16",36.2447,36.6676,35.2264,35.8823,424600.0],["2023-03-17",35.9254,36.9955,35.1056,35.33,708200.0],["2023-03-20",35.6924,37.1077,35.6493,36.2706,447300.0],["2023-03-21",38.0829,38.5489,37.1595,37.729,611500.0],["2023-03-22",37.5737,40.0591,37.1163,38.8509,636800.0],["2023-03-23",39.222,40.1281,36.9869,37.3839,700400.0],["2023-03-24",36.7539,37.9448,36.3828,37.4529,341700.0],["2023-03-27",37.7722,38.1088,36.7712,37.7118,249100.0],["2023-03-28",37.9879,38.6006,37.6514,37.729,281400.0],["2023-03-29",37.7291,38.454,37.0732,37.358,305900.0],["2023-03-30",37.5392,37.5392,35.6061,36.5468,383500.0],["2023-03-31",36.728,37.263,36.5468,37.0473,573800.0],["2023-04-03",35.9082,36.0894,32.5857,33.5695,1403700.0],["2023-04-04",33.7508,34.0873,32.8878,33.5609,657900.0],["2023-04-05",33.3538,34.9675,32.7583,34.7087,466200.0],["2023-04-06",34.7691,35.0538,33.4487,33.466,312300.0],["2023-04-10",33.4832,34.5188,33.3969,33.7766,257800.0],["2023-04-11",33.7421,34.4152,33.7249,33.8629,275100.0],["2023-04-12",34.165,35.0107,33.9665,34.8208,434400.0],["2023-04-13",35.2437,36.659,35.0452,35.2264,390300.0],["2023-04-14",35.3214,35.4767,34.3635,34.8554,358900.0],["2023-04-17",35.2955,37.6255,35.2005,37.3062,810300.0],["2023-04-18",37.3666,38.92,36.8661,38.8595,621400.0],["2023-04-19",38.2037,38.2037,36.262,37.496,586000.0],["2023-04-20",37.0387,37.2717,35.0797,35.2437,378400.0],["2023-04-21",34.7432,34.8813,33.699,34.0442,441700.0],["2023-04-24",34.5965,37.7204,34.5102,36.6158,809000.0],["2023-04-25",36.3569,36.6158,34.9158,35.399,442000.0],["2023-04-26",35.399,35.5544,33.9492,34.3376,337100.0],["2023-04-27",34.2599,34.7432,33.6904,34.6224,366400.0],["2023-04-28",34.6137,35.3559,34.4498,34.9417,375000.0],["2023-05-01",34.8467,34.9244,33.6904,34.329,334100.0],["2023-05-02",34.0442,34.0787,33.0172,33.4487,503100.0],["2023-05-03",33.4056,33.4056,31.8263,32.2406,363200.0],["2023-05-04",31.8004,32.1111,31.2568,31.7832,391200.0],["2023-05-05",32.5426,33.8716,32.3614,32.5081,330800.0],["2023-05-08",32.5081,32.7066,31.6365,32.2147,366900.0],["2023-05-09",32.1025,33.1898,31.4121,32.8619,445000.0],["2023-05-10",32.8101,34.0701,32.37,33.7508,391200.0],["2023-05-11",36.5727,38.7732,35.8564,38.0225,1332400.0],["2023-05-12",38.5834,39.8951,35.8133,36.0117,1092900.0],["2023-05-15",36.4519,36.8661,35.3732,35.3904,544000.0],["2023-05-16",35.3904,36.5209,35.3041,35.3473,404000.0],["2023-05-17",35.399,35.9772,34.5792,34.7173,618500.0],["2023-05-18",34.6051,34.7173,33.5264,34.5533,732100.0],["2023-05-19",35.1769,36.6734,34.2148,35.649,601200.0],["2023-05-22",35.7202,37.1633,35.5777,35.6935,510600.0],["2023-05-23",35.7648,35.934,34.5979,34.6068,404300.0],["2023-05-24",34.3663,35.3016,33.9565,34.6869,409800.0],["2023-05-25",34.7048,34.9185,33.6715,33.7516,393100.0],["2023-05-26",34.0456,35.257,33.9476,34.9096,441600.0],["2023-05-30",34.7404,34.7671,33.1192,33.3062,473200.0],["2023-05-31",32.5936,32.7807,31.6494,32.1838,493000.0],["2023-06-01",32.2462,33.9031,32.1839,32.7005,441900.0],["2023-06-02",33.0479,33.6714,32.5491,33.6625,427000.0],["2023-06-05",32.9232,33.0479,32.0235,32.0502,353700.0],["2023-06-06",31.7117,32.8519,31.1773,32.6292,394800.0],["2023-06-07",32.8876,33.3953,32.0948,32.7272,304200.0],["2023-06-08",32.7272,33.1459,32.1928,32.2284,430200.0],["2023-06-09",32.6292,33.3151,32.3442,32.8787,672600.0],["2023-06-12",33.0568,33.3597,32.4065,32.5134,398400.0],["2023-06-13",32.8608,33.3508,32.068,32.5402,313500.0],["2023-06-14",32.7005,34.393,32.7005,34.1703,457000.0],["2023-06-15",34.3573,34.6424,33.3508,34.1525,426900.0],["2023-06-16",34.5266,34.5266,33.4666,33.7427,458300.0],["2023-06-20",33.5378,33.6447,32.4155,33.4933,320500.0],["2023-06-21",33.4933,34.1792,33.1281,33.9387,300300.0],["2023-06-22",33.4577,33.9832,32.9677,33.9743,268200.0],["2023-06-23",32.9766,33.6893,32.9766,33.6625,797800.0],["2023-06-26",33.2617,33.5646,32.2373,32.2551,342800.0],["2023-06-27",32.068,32.3798,31.5069,31.6405,406300.0],["2023-06-28",31.5692,32.0859,31.2664,32.077,482700.0],["2023-06-29",32.3531,33.5824,32.1304,32.7094,373800.0],["2023-06-30",33.3062,34.2861,32.8074,34.0545,480200.0],["2023-07-03",34.295,35.0611,34.0367,34.0456,291800.0],["2023-07-05",33.8852,35.3372,33.6358,35.0076,278200.0],["2023-07-06",34.678,34.9274,33.0746,33.6893,324200.0],["2023-07-07",34.2415,35.0343,33.9565,34.8562,284700.0],["2023-07-10",34.6958,35.3105,34.3841,34.7137,425700.0],["2023-07-11",35.1769,35.8539,34.6869,35.6579,329100.0],["2023-07-12",35.7559,36.3616,35.5065,35.836,353200.0],["2023-07-13",35.9786,36.032,35.2838,35.551,336400.0],["2023-07-14",35.3907,35.3907,33.4399,33.52,418300.0],["2023-07-17",33.4042,34.393,33.3953,34.3573,467500.0],["2023-07-18",34.0189,34.2059,33.618,33.8763,447100.0],["2023-07-19",33.9565,33.9921,33.0123,33.5378,479100.0],["2023-07-20",33.8318,33.8941,32.9856,33.52,267900.0],["2023-07-21",33.5646,33.6893,32.5491,33.3686,349500.0],["2023-07-24",33.7694,34.6068,33.5111,34.5979,409400.0],["2023-07-25",34.6869,36.7803,34.6869,36.326,573000.0],["2023-07-26",36.0587,36.424,35.3996,35.8093,466900.0],["2023-07-27",35.8984,36.905,35.5421,36.5576,420000.0],["2023-07-28",36.7981,37.965,36.6466,37.769,534200.0],["2023-07-31",38.2055,38.9716,37.5731,38.8469,538200.0],["2023-08-01",38.838,38.838,37.8225,38.3391,385000.0],["2023-08-02",37.8581,38.7934,37.5909,38.4906,543000.0],["2023-08-03",38.4015,39.5773,37.4573,39.2655,1010500.0],["2023-08-04",39.604,40.9758,38.5707,39.0874,791300.0],["2023-08-07",39.0874,39.8624,38.7578,39.7733,349400.0],["2023-08-08",39.1943,39.6664,38.7133,39.2121,501700.0],["2023-08-09",39.4704,41.2965,39.4081,40.379,669700.0],["2023-08-10",40.7264,41.1807,39.5328,39.5951,469300.0],["2023-08-11",39.5235,39.8549,38.6635,38.7979,316300.0],["2023-08-14",38.5202,38.5202,37.8752,38.341,362900.0],["2023-08-15",37.8214,38.4306,37.6781,38.2156,254500.0],["2023-08-16",38.0722,39.1472,38.0722,38.6097,439400.0],["2023-08-17",39.2906,39.6399,38.7083,39.3354,298700.0],["2023-08-18",38.6635,39.2099,38.0185,39.1651,283700.0],["2023-08-21",39.4339,39.6668,38.6635,39.0128,303900.0],["2023-08-22",39.0039,39.3712,38.6187,38.6545,185100.0],["2023-08-23",38.332,38.4485,37.051,37.902,389800.0],["2023-08-24",38.0364,38.6635,37.6423,37.6691,268100.0],["2023-08-25",37.7677,37.7945,36.3344,36.845,371900.0],["2023-08-28",37.0421,37.7677,36.5762,36.7554,293000.0],["2023-08-29",36.9435,37.4721,36.7644,37.0689,205800.0],["2023-08-30",36.8271,37.2033,36.191,36.8629,253400.0],["2023-08-31",37.1943,37.275,36.3971,36.4419,407300.0],["2023-09-01",36.8002,37.3018,36.2806,36.9346,406500.0],["2023-09-05",36.3702,37.1764,34.2381,34.6233,692700.0],["2023-09-06",34.7846,35.2952,34.5606,34.7935,302200.0],["2023-09-07",34.6861,34.9369,34.1934,34.8204,301900.0],["2023-09-08",34.8294,36.3791,34.8294,36.3791,242400.0],["2023-09-11",36.5225,36.5494,35.0354,35.1071,283900.0],["2023-09-12",35.1608,35.8506,34.7667,34.9279,328000.0],["2023-09-13",34.9369,35.2504,34.0948,34.3367,231000.0],["2023-09-14",34.9906,35.6625,34.3367,34.6502,330100.0],["2023-09-15",34.6233,34.9279,34.2829,34.4711,338000.0],["2023-09-18",34.4711,35.8596,34.4711,35.4654,318000.0],["2023-09-19",35.7789,35.8954,34.5786,34.8742,241300.0],["2023-09-20",34.9548,35.6177,34.9369,34.9369,233900.0],["2023-09-21",35.1161,35.8148,34.8115,35.4565,230700.0],["2023-09-22",35.6894,36.4777,35.6625,36.0835,318400.0],["2023-09-25",35.9671,36.6748,35.6983,36.5583,239400.0],["2023-09-26",36.3791,38.117,36.3791,37.1764,400400.0],["2023-09-27",37.5706,38.2872,37.266,37.3377,295400.0],["2023-09-28",37.3287,38.0095,36.6389,37.9827,285800.0],["2023-09-29",38.0722,38.0722,36.9973,37.2929,317000.0],["2023-10-02",37.4631,37.8035,35.5371,35.5998,322500.0],["2023-10-03",35.2862,35.5012,34.5875,35.1519,297600.0],["2023-10-04",34.6681,34.6681,33.4946,33.8082,347500.0],["2023-10-05",33.3961,34.7488,33.3244,34.4711,388200.0],["2023-10-06",34.3098,35.8596,34.0411,35.5819,298000.0],["2023-10-09",36.2179,36.8091,35.6267,35.9312,390800.0],["2023-10-10",36.0208,36.9973,36.0208,36.2627,345000.0],["2023-10-11",35.8417,36.5941,35.3937,36.2716,305400.0],["2023-10-12",36.8091,37.3466,36.5852,37.266,318700.0],["2023-10-13",37.49,39.5324,37.2302,38.6366,672100.0],["2023-10-16",38.6366,38.771,37.8125,38.0543,323300.0],["2023-10-17",38.2514,39.407,38.2514,38.7262,332100.0],["2023-10-18",38.6366,38.7889,37.7945,38.117,254300.0],["2023-10-19",37.705,38.341,37.2302,38.2783,297600.0],["2023-10-20",38.2962,38.8068,38.0185,38.2693,335000.0],["2023-10-23",38.0543,39.3801,37.6333,38.986,408100.0],["2023-10-24",39.201,41.1628,39.201,40.7597,622100.0],["2023-10-25",40.8582,42.4886,40.8582,42.4438,1003600.0],["2023-10-26",42.4617,43.5815,41.9243,43.3038,767200.0],["2023-10-27",43.3397,44.334,43.3128,43.7965,719900.0],["2023-10-30",44.0921,44.6834,42.193,43.1157,768900.0],["2023-10-31",43.0978,44.6923,42.9813,44.5221,565600.0],["2023-11-01",44.7909,46.269,44.6565,46.054,758100.0],["2023-11-02",46.054,48.4727,44.8088,46.5108,1084400.0],["2023-11-03",45.3373,48.1233,43.2859,47.4694,822600.0],["2023-11-06",47.7739,48.2577,46.7885,47.6037,695300.0],["2023-11-07",47.4156,47.7023,46.3227,46.8692,679000.0],["2023-11-08",46.4929,47.1558,45.4717,46.6452,584600.0],["2023-11-09",47.1469,48.2039,46.8154,47.0035,375100.0],["2023-11-10",46.9677,47.971,46.7169,47.8277,389600.0],["2023-11-13",48.0617,48.1877,47.1797,47.5217,406500.0],["2023-11-14",47.6927,47.6927,45.9466,46.8827,500300.0],["2023-11-15",46.7747,47.1437,45.6856,45.8116,446500.0],["2023-11-16",45.4876,45.7756,44.5696,44.8666,548000.0],["2023-11-17",45.3346,46.6037,45.0376,45.8026,297500.0],["2023-11-20",46.1896,46.3606,45.5326,45.7486,264700.0],["2023-11-21",45.6316,45.7216,44.7946,45.3886,349700.0],["2023-11-22",44.8846,46.7567,44.6416,46.6937,332200.0],["2023-11-24",46.6937,47.7017,46.6847,46.7927,250700.0],["2023-11-27",46.8557,46.9187,46.2076,46.7477,302400.0],["2023-11-28",46.9637,47.2607,45.1996,45.1996,341100.0],["2023-11-29",45.3256,45.8116,43.7865,44.1376,330700.0],["2023-11-30",43.9576,44.9026,43.4355,44.7226,321500.0],["2023-12-01",44.7046,46.2886,44.7046,45.7126,412500.0],["2023-12-04",45.5146,46.2436,44.3716,44.5966,305600.0],["2023-12-05",44.5336,44.7586,44.1196,44.1736,219100.0],["2023-12-06",43.9936,44.6686,43.2915,43.3185,289500.0],["2023-12-07",43.5705,43.5705,41.8515,42.9585,430200.0],["2023-12-08",43.2195,43.4625,42.4905,43.0215,285200.0],["2023-12-11",42.5715,43.2555,41.6265,43.2375,267500.0],["2023-12-12",42.6795,43.3995,42.3105,42.5805,240400.0],["2023-12-13",42.3825,42.7155,41.6355,42.4995,337500.0],["2023-12-14",43.0485,43.1295,41.7795,42.0315,439700.0],["2023-12-15",42.1665,45.6226,42.1665,45.2086,1075200.0],["2023-12-18",47.5847,47.7287,45.2266,45.5416,681900.0],["2023-12-19",45.7666,47.7017,45.4426,47.7017,637700.0],["2023-12-20",48.0347,49.3217,46.5946,46.8017,723400.0],["2023-12-21",47.4497,47.9897,47.1977,47.6387,353400.0],["2023-12-22",47.9627,49.4928,47.8187,48.9887,462100.0],["2023-12-26",48.7997,48.8447,45.5416,46.4776,516200.0],["2023-12-27",46.3426,46.9817,46.0006,46.0816,275200.0],["2023-12-28",45.9106,46.2256,45.0646,45.1096,386700.0],["2023-12-29",45.3346,45.4156,44.4166,44.9746,334200.0],["2024-01-02",45.8476,46.5496,45.3706,46.2436,391100.0],["2024-01-03",46.3696,48.6917,46.2436,48.1787,471600.0],["2024-01-04",49.4208,51.0768,48.6017,48.7007,744400.0],["2024-01-05",49.0787,51.0138,48.9617,50.5818,473600.0],["2024-01-08",49.7358,50.3028,47.9357,48.9977,628000.0],["2024-01-09",49.2587,49.4297,47.5937,48.8897,388600.0],["2024-01-10",48.9887,49.1507,47.8997,48.3317,276800.0],["2024-01-11",47.8097,48.6737,47.1797,48.6467,329000.0],["2024-01-12",50.0328,51.5538,49.6998,50.7078,564100.0],["2024-01-16",51.3648,52.1208,49.9158,50.1858,610100.0],["2024-01-17",49.9158,51.6618,49.9158,51.0498,391200.0],["2024-01-18",51.3828,51.5718,50.2848,51.4458,366700.0],["2024-01-19",53.1019,55.505,51.5268,53.1469,917100.0],["2024-01-22",53.1469,53.8129,52.3189,52.4989,450300.0],["2024-01-23",52.2018,53.0029,51.7698,52.1838,422400.0],["2024-01-24",53.0929,54.6229,52.9129,53.8129,426000.0],["2024-01-25",54.1099,54.5509,52.3369,53.0569,366900.0],["2024-01-26",52.9759,54.5599,52.6429,54.4519,436600.0],["2024-01-29",54.902,55.073,53.1019,53.3809,368700.0],["2024-01-30",54.4609,56.441,53.7049,56.261,677900.0],["2024-01-31",56.279,56.9,55.613,56.297,699200.0],["2024-02-01",56.414,57.9801,51.6528,54.6409,1120300.0],["2024-02-02",54.6949,54.6949,52.9849,53.1019,407800.0],["2024-02-05",53.0479,53.7139,51.2208,52.2108,470100.0],["2024-02-06",52.3458,52.7689,50.7888,51.0318,435800.0],["2024-02-07",50.6718,52.7329,49.9968,51.7518,516900.0],["2024-02-08",51.4638,52.4269,50.9418,52.2288,561300.0],["2024-02-09",52.0218,52.3729,51.3108,51.6978,332300.0],["2024-02-12",51.8328,53.7949,51.8328,53.2189,458000.0],["2024-02-13",53.1559,53.3269,51.7698,52.2379,386200.0],["2024-02-14",52.6789,52.7149,51.0498,51.9138,403400.0],["2024-02-15",51.7248,53.2369,51.0768,53.0839,345600.0],["2024-02-16",53.3539,53.9119,52.3909,52.3999,260700.0],["2024-02-20",52.0308,52.1298,51.3018,51.3738,394900.0],["2024-02-21",51.4548,53.3269,50.9868,52.1478,495100.0],["2024-02-22",50.9598,50.9598,46.8107,49.3037,1931700.0],["2024-02-23",49.0517,49.1597,47.0807,48.6287,786600.0],["2024-02-26",48.8087,50.3388,48.6017,49.7178,631900.0],["2024-02-27",49.7178,49.9158,48.8717,49.1417,360000.0],["2024-02-28",48.9797,50.0598,48.9617,49.5918,418600.0],["2024-02-29",49.6008,50.5188,49.2767,49.3397,424400.0],["2024-03-01",49.5567,50.1806,49.394,49.4935,475800.0],["2024-03-04",49.6291,50.0902,48.0016,48.1915,445100.0],["2024-03-05",48.3994,49.7285,48.3994,49.0685,394600.0],["2024-03-06",49.0956,49.611,48.4718,48.951,365300.0],["2024-03-07",49.0323,49.394,48.3,48.6345,340800.0],["2024-03-08",48.6888,49.4935,48.309,48.6255,356100.0],["2024-03-11",48.4537,48.4537,47.4772,48.1734,303000.0],["2024-03-12",48.3723,48.7068,47.8569,48.0197,260700.0],["2024-03-13",48.4085,49.0414,47.9383,48.7159,240900.0],["2024-03-14",48.526,49.9184,48.2095,49.828,358400.0],["2024-03-15",49.9907,50.6598,49.611,50.4066,647200.0],["2024-03-18",50.5423,50.5513,49.4482,50.1987,448600.0],["2024-03-19",50.2529,51.2204,49.9274,50.5423,288900.0],["2024-03-20",50.1897,51.6182,48.9781,51.4555,508200.0],["2024-03-21",51.799,52.3415,51.0215,51.8714,427400.0],["2024-03-22",51.8714,51.9708,50.9944,51.4645,268200.0],["2024-03-25",51.6182,52.5857,51.6092,51.79,203000.0],["2024-03-26",51.8081,52.2059,51.1029,51.4555,257500.0],["2024-03-27",51.4464,51.9075,51.13,51.8171,302000.0],["2024-03-28",51.8533,52.8298,51.6725,52.8117,314700.0],["2024-04-01",53.0016,55.28,52.9745,55.0269,413600.0],["2024-04-02",54.7918,55.1535,53.4989,54.1227,404000.0],["2024-04-03",54.0866,55.8406,54.0052,55.0902,455300.0],["2024-04-04",54.9817,55.1083,53.6435,53.7159,283800.0],["2024-04-05",53.8786,54.2131,53.2186,53.2186,266200.0],["2024-04-08",53.2095,53.2095,51.8895,52.2421,229700.0],["2024-04-09",52.1878,52.2692,50.0812,50.262,662100.0],["2024-04-10",50.3162,51.2023,50.3162,50.9582,296000.0],["2024-04-11",51.7177,53.5893,51.6453,53.2005,477800.0],["2024-04-12",53.7068,54.1589,51.8171,52.1517,363600.0],["2024-04-15",52.0793,53.1553,51.8171,51.998,281300.0],["2024-04-16",51.9889,52.1517,50.9943,51.8804,222400.0],["2024-04-17",52.1336,52.7574,51.5007,51.799,239100.0],["2024-04-18",51.6815,51.6815,50.1806,50.1987,266600.0],["2024-04-19",50.1083,51.2385,49.9184,51.1119,334200.0],["2024-04-22",51.1119,51.2837,50.5151,50.8768,250900.0],["2024-04-23",51.0848,51.8804,50.8768,51.0576,201800.0],["2024-04-24",51.0034,51.2023,50.3343,51.1752,251200.0],["2024-04-25",51.0396,52.6037,50.5965,52.5585,241300.0],["2024-04-26",52.5585,53.3361,52.0703,53.0377,198700.0],["2024-04-29",52.9473,53.535,52.8298,52.9835,225400.0],["2024-04-30",53.0829,53.4717,52.0613,52.6851,241400.0],["2024-05-01",52.7213,53.1734,51.8171,52.0884,252500.0],["2024-05-02",52.2511,54.6019,52.2511,54.5025,423100.0],["2024-05-03",54.5748,54.8008,53.6887,54.3759,221000.0],["2024-05-06",54.4753,55.3343,54.3759,54.4934,253300.0],["2024-05-07",54.4211,55.4338,54.4211,54.8913,167000.0],["2024-05-08",55.1354,57.4591,54.7918,57.45,499000.0],["2024-05-09",59.1589,63.0829,58.7701,62.658,777300.0],["2024-05-10",63.5531,63.8966,61.582,62.1516,545700.0],["2024-05-13",62.4229,62.8297,61.5006,62.0974,363200.0],["2024-05-14",61.8985,63.0829,60.8316,63.0739,280600.0],["2024-05-15",62.6218,64.7375,62.3867,64.62,413600.0],["2024-05-16",64.6652,65.6688,64.2222,65.3162,358600.0],["2024-05-17",65.7863,65.7863,63.8062,64.9455,329500.0],["2024-05-20",65.7109,66.7189,65.7015,65.9162,330900.0],["2024-05-21",65.9349,67.0923,65.6362,67.0456,278900.0],["2024-05-22",66.5976,66.7749,65.6268,66.2895,317800.0],["2024-05-23",66.2802,66.8963,65.8695,66.3456,299900.0],["2024-05-24",66.7842,68.119,66.7842,67.671,202300.0],["2024-05-28",68.343,68.3897,67.1483,68.231,281000.0],["2024-05-29",67.9603,67.9603,66.5789,67.0923,190900.0],["2024-05-30",67.3816,69.2577,67.0083,68.7724,268900.0],["2024-05-31",68.679,68.8377,67.2883,67.979,396500.0],["2024-06-03",68.5297,68.9124,67.671,67.699,337500.0],["2024-06-04",67.2229,68.175,65.7948,65.8042,299300.0],["2024-06-05",66.0002,67.4656,66.0002,67.419,175500.0],["2024-06-06",67.1203,67.1389,66.0935,66.4109,188000.0],["2024-06-07",66.5882,66.9056,64.8708,65.0855,215000.0],["2024-06-10",65.4588,66.2429,65.1881,65.4308,222300.0],["2024-06-11",64.3294,64.6188,62.2013,64.1241,290200.0],["2024-06-12",64.7775,65.1881,63.6574,64.7121,177700.0],["2024-06-13",64.4134,64.9361,62.7333,63.116,164900.0],["2024-06-14",62.2666,62.7987,60.7452,61.2399,371300.0],["2024-06-17",61.1652,61.8093,60.5865,60.9692,276700.0],["2024-06-18",60.9786,62.248,60.7265,62.1826,545500.0],["2024-06-20",62.4066,64.9641,62.2386,63.5454,242800.0],["2024-06-21",63.8441,65.7109,63.592,65.0201,448800.0],["2024-06-24",65.3375,65.7855,64.3668,64.8428,250900.0],["2024-06-25",65.0015,65.4028,63.8534,64.8708,393500.0],["2024-06-26",64.8708,66.5789,64.3481,66.2895,282900.0],["2024-06-27",66.6162,67.4843,65.4962,65.8789,201000.0],["2024-06-28",66.2522,66.6629,64.0307,64.2268,422700.0],["2024-07-01",64.1241,64.5814,62.6213,64.4228,442300.0],["2024-07-02",64.6561,64.9641,63.396,63.8161,207500.0],["2024-07-03",64.1614,65.3375,63.9467,64.7681,163300.0],["2024-07-05",64.4601,64.8521,61.7159,61.7999,272900.0],["2024-07-08",61.6039,61.9119,60.3438,60.6612,366200.0],["2024-07-09",60.3345,60.6425,59.1864,59.1958,310800.0],["2024-07-10",59.4571,60.6425,59.4011,60.0918,274000.0],["2024-07-11",60.3718,60.4745,59.6065,59.9518,276700.0],["2024-07-12",60.2505,60.4932,58.5144,58.7477,214900.0],["2024-07-15",59.2704,60.5212,58.9531,59.2238,380000.0],["2024-07-16",59.3638,60.8105,59.2704,60.7545,225500.0],["2024-07-17",60.6425,60.6892,58.5797,59.1024,227500.0],["2024-07-18",59.5505,59.5505,57.4597,58.1317,225100.0],["2024-07-19",58.3277,58.5984,57.7583,58.5891,160100.0],["2024-07-22",58.6077,61.6599,58.6077,61.2492,329900.0],["2024-07-23",60.8105,61.8373,60.2225,61.5386,231100.0],["2024-07-24",61.3799,61.4732,59.8865,59.9238,185500.0],["2024-07-25",59.7465,59.8771,58.4304,58.6731,257800.0],["2024-07-26",58.9998,59.0838,57.945,58.4397,165400.0],["2024-07-29",59.3358,60.5585,58.4117,58.8971,201600.0],["2024-07-30",58.6637,59.8211,58.5424,59.0184,251800.0],["2024-07-31",59.9518,61.5012,59.8585,61.0812,250700.0],["2024-08-01",59.3171,60.6705,56.0129,57.5437,757400.0],["2024-08-02",55.7235,56.4049,54.0901,54.2208,470800.0],["2024-08-05",51.1499,52.606,49.2645,52.3353,587100.0],["2024-08-06",52.3727,53.2127,51.2993,52.8114,337100.0],["2024-08-07",53.6047,53.6047,51.0939,51.9433,278400.0],["2024-08-08",51.9433,51.9713,50.5712,51.6446,454000.0],["2024-08-09",51.4953,51.738,51.1406,51.6353,243700.0],["2024-08-12",51.8978,52.5635,51.4384,51.6259,252000.0],["2024-08-13",51.6259,51.8791,50.9039,51.6634,313200.0],["2024-08-14",52.0666,52.4416,51.4196,51.5603,272200.0],["2024-08-15",52.4885,54.4107,52.1979,53.6231,311700.0],["2024-08-16",53.8106,54.5419,53.323,54.2419,262000.0],["2024-08-19",54.1013,54.8514,53.2199,53.4168,236800.0],["2024-08-20",53.0605,53.2105,52.2916,52.526,213600.0],["2024-08-21",52.8167,52.9761,51.8884,51.9728,149100.0],["2024-08-22",51.9447,52.3573,51.2977,51.3915,213400.0],["2024-08-23",51.3165,52.9573,51.3165,52.2354,258100.0],["2024-08-26",52.601,53.4918,52.2541,52.4229,214000.0],["2024-08-27",52.3479,52.7886,51.8603,52.7604,210900.0],["2024-08-28",52.3291,52.3385,51.0164,52.0291,202100.0],["2024-08-29",52.4604,52.4604,51.3071,51.9916,236900.0],["2024-08-30",52.873,53.7074,52.7042,53.3324,235900.0],["2024-09-03",52.5167,52.8167,50.707,50.9133,337900.0],["2024-09-04",50.5945,51.429,49.9288,50.3789,246700.0],["2024-09-05",50.4914,51.0258,50.0319,50.3601,239100.0],["2024-09-06",50.3601,51.0915,49.76,50.0694,186000.0],["2024-09-09",50.3226,51.0633,50.0882,50.6226,258300.0],["2024-09-10",50.7352,50.7352,48.8787,49.5537,254800.0],["2024-09-11",49.6381,50.632,49.3943,50.5945,231200.0],["2024-09-12",50.9977,52.2729,50.4164,51.6259,286000.0],["2024-09-13",52.1322,53.0699,51.654,51.6728,208400.0],["2024-09-16",51.8509,52.8823,51.6822,52.7042,235300.0],["2024-09-17",52.9855,53.0324,52.0478,52.6479,215500.0],["2024-09-18",52.6761,53.3887,52.0666,52.3479,249500.0],["2024-09-19",53.4449,53.8293,52.7979,53.5105,180700.0],["2024-09-20",52.6948,53.0886,51.7103,52.2916,626400.0],["2024-09-23",52.5729,52.8542,51.926,52.6104,328500.0],["2024-09-24",53.2855,54.0356,52.8073,53.8575,232500.0],["2024-09-25",53.3793,53.5293,52.6854,52.7979,315100.0],["2024-09-26",53.8575,55.6952,53.4168,55.5358,435900.0],["2024-09-27",55.5827,55.5827,54.045,54.6732,387800.0],["2024-09-30",54.6169,54.8045,53.5762,54.6169,308800.0],["2024-10-01",53.9606,55.9203,53.5856,54.6826,390200.0],["2024-10-02",56.0609,56.3422,55.4327,56.0046,298800.0],["2024-10-03",55.9109,57.8611,55.9015,57.8518,444900.0],["2024-10-04",58.3206,58.555,56.7172,57.3079,419300.0],["2024-10-07",57.6455,58.5081,57.4392,58.2362,355200.0],["2024-10-08",57.6549,58.0862,56.7079,56.9891,472900.0],["2024-10-09",56.2672,56.5297,55.3014,55.5921,354000.0],["2024-10-10",55.6202,56.3984,55.1983,55.3671,284000.0],["2024-10-11",55.3671,55.9203,54.767,55.5358,227300.0],["2024-10-14",55.1326,55.2358,53.2949,53.4355,291600.0],["2024-10-15",52.8636,52.8917,50.9789,51.0164,400500.0],["2024-10-16",51.504,52.1322,51.2696,51.9635,317100.0],["2024-10-17",52.1322,52.5167,51.2415,51.9353,220400.0],["2024-10-18",52.301,52.451,51.4478,52.1041,265300.0],["2024-10-21",52.2635,52.2635,51.1665,51.4571,197800.0],["2024-10-22",51.2977,51.3821,49.9288,49.9475,242900.0],["2024-10-23",49.3381,49.5819,46.9378,46.9378,590000.0],["2024-10-24",47.0409,47.4159,46.4502,46.5627,431300.0],["2024-10-25",46.7221,47.6035,46.4689,46.9003,285600.0],["2024-10-28",46.2064,46.8815,45.5501,46.3658,343700.0],["2024-10-29",46.3939,46.4033,45.2969,45.6438,336100.0],["2024-10-30",45.4751,45.5126,44.6968,44.8656,367700.0],["2024-10-31",44.4812,45.8782,44.2374,44.7062,454600.0],["2024-11-01",45.0062,45.0719,43.4404,43.7686,949100.0],["2024-11-04",43.4779,43.9467,43.056,43.6748,378400.0],["2024-11-05",43.9186,43.9186,42.6059,42.9716,451600.0],["2024-11-06",42.8309,43.9748,41.9964,43.7873,572600.0],["2024-11-07",44.2093,44.9969,43.7029,43.8436,254400.0],["2024-11-08",43.6185,43.7217,42.2402,42.6528,347300.0],["2024-11-11",42.4465,42.6903,41.8464,42.2777,344900.0],["2024-11-12",42.0797,42.1363,41.1369,41.6272,359800.0],["2024-11-13",41.0992,42.2966,41.0049,41.5423,447600.0],["2024-11-14",41.9572,42.5417,41.9477,42.2589,334900.0],["2024-11-15",42.4286,42.6077,40.7032,40.7409,286300.0],["2024-11-18",40.8352,41.3443,40.6843,40.7692,354800.0],["2024-11-19",40.6089,41.0049,40.4392,40.6749,261200.0],["2024-11-20",40.854,41.0143,40.0903,40.2883,245400.0],["2024-11-21",40.062,40.2883,38.9966,39.468,506100.0],["2024-11-22",39.3172,39.8546,39.0815,39.3455,242000.0],["2024-11-25",39.0626,39.4963,38.3837,39.1475,372400.0],["2024-11-26",39.0249,39.6566,38.5535,38.742,357900.0],["2024-11-27",38.6006,39.3077,38.2329,38.5629,352900.0],["2024-11-29",38.2423,38.6572,37.5634,37.95,171700.0],["2024-12-02",37.7614,37.8463,36.9789,37.6012,456800.0],["2024-12-03",37.7709,39.3926,37.4315,39.27,445600.0],["2024-12-04",39.1663,39.1663,38.0537,38.1292,411200.0],["2024-12-05",38.4497,38.7892,37.3466,37.5352,391600.0],["2024-12-06",37.7143,37.8274,36.2812,36.5546,382900.0],["2024-12-09",37.29,37.7143,36.5923,36.96,302200.0],["2024-12-10",36.96,37.6389,36.7903,37.0072,387700.0],["2024-12-11",37.1486,37.3183,36.1397,36.2812,281400.0],["2024-12-12",35.97,36.0643,35.4326,35.9417,298900.0],["2024-12-13",35.8946,36.1209,35.2157,35.8852,469300.0],["2024-12-16",35.376,35.5174,34.7914,35.0554,371200.0],["2024-12-17",34.6972,35.904,33.9806,35.6777,689500.0],["2024-12-18",35.9983,36.7997,34.5746,35.97,514100.0],["2024-12-19",36.2057,36.366,35.046,35.0837,275500.0],["2024-12-20",34.8952,35.8946,34.7066,35.3666,564700.0],["2024-12-23",35.1969,36.894,35.1403,36.8563,321000.0],["2024-12-24",36.9129,37.7049,36.5452,37.4786,291600.0],["2024-12-26",37.3277,37.4314,36.7149,36.894,211300.0],["2024-12-27",36.8374,36.9977,36.4132,36.696,295000.0],["2024-12-30",36.7243,37.1863,36.2812,36.6395,601900.0],["2024-12-31",36.6206,37.884,36.6206,37.5163,319000.0],["2025-01-02",38.0632,39.1003,37.8274,38.8929,584100.0],["2025-01-03",38.8929,39.0249,37.4315,37.6389,486700.0],["2025-01-06",38.0537,39.0626,37.4314,37.6294,330700.0],["2025-01-07",38.7514,40.4392,38.7514,40.2317,535600.0],["2025-01-08",39.4869,39.9583,38.6572,39.7037,421500.0],["2025-01-10",41.8629,43.4186,41.8534,42.768,792600.0],["2025-01-13",44.9932,45.606,43.626,44.4652,1053100.0],["2025-01-14",43.56,44.5877,42.9755,44.4652,799100.0],["2025-01-15",44.55,44.9649,43.7675,44.6066,617600.0],["2025-01-16",44.1257,44.22,41.8535,42.0326,853700.0],["2025-01-17",40.986,41.7592,40.0903,41.1086,485100.0],["2025-01-21",40.8446,40.8446,38.6572,38.7986,748900.0],["2025-01-22",38.6572,39.2135,37.9689,38.5817,461700.0],["2025-01-23",38.7043,39.0909,38.28,38.7326,370000.0],["2025-01-24",38.6477,38.6477,37.2146,37.752,372100.0],["2025-01-27",37.7143,38.3272,37.0354,37.2429,468500.0],["2025-01-28",37.7049,38.2046,36.9883,37.4692,369200.0],["2025-01-29",37.6672,38.7232,37.5163,38.676,380100.0],["2025-01-30",39.6,40.4203,39.2229,39.9677,433500.0],["2025-01-31",39.9677,40.3732,39.1286,39.5246,361400.0],["2025-02-03",39.468,40.4674,38.9872,39.6472,509500.0],["2025-02-04",39.5434,42.2777,38.9777,41.58,675900.0],["2025-02-05",41.0143,41.5706,40.59,41.2029,434400.0],["2025-02-06",41.3443,41.4197,39.732,39.9395,371500.0],["2025-02-07",40.0055,40.4014,39.2229,39.3172,282800.0],["2025-02-10",39.6,40.1374,39.0909,39.7603,361700.0],["2025-02-11",39.7603,40.2034,39.468,39.8357,314500.0],["2025-02-12",39.6,41.1086,39.6,39.6,417000.0],["2025-02-13",39.8357,40.1186,38.4309,38.5157,461200.0],["2025-02-14",39.3454,39.4586,37.3466,38.1197,382700.0],["2025-02-18",38.1103,38.9589,37.7897,38.5723,332700.0],["2025-02-19",38.4026,38.9023,37.5729,38.3272,502300.0],["2025-02-20",37.0166,38.3837,34.1786,37.9972,933700.0],["2025-02-21",38.6666,38.7326,37.3655,37.8274,601900.0],["2025-02-24",37.7143,38.9495,37.2146,38.9117,582800.0],["2025-02-25",38.94,39.1003,37.7992,37.8086,432000.0],["2025-02-26",37.9029,38.3366,37.2806,37.554,351600.0],["2025-02-27",37.3843,37.62,35.3854,35.6589,391200.0],["2025-02-28",35.5363,36.4603,35.442,35.5835,354400.0],["2025-03-03",36.0675,36.5706,34.8051,35.6879,650900.0],["2025-03-04",35.2702,37.4343,34.7197,36.9123,675800.0],["2025-03-05",36.9692,37.3109,35.0994,35.1658,400000.0],["2025-03-06",35.6119,36.4377,35.517,36.3712,441300.0],["2025-03-07",36.3048,37.3678,36.3048,36.3712,254300.0],["2025-03-10",35.9156,36.1434,34.397,34.7862,371700.0],["2025-03-11",35.2607,35.555,33.4384,34.0933,394100.0],["2025-03-12",34.0458,34.8051,33.6567,34.4824,264100.0],["2025-03-13",34.6723,35.479,34.454,34.8811,338500.0],["2025-03-14",34.7387,36.0675,34.5204,36.0201,298800.0],["2025-03-17",36.3333,37.7,36.3333,36.9502,360100.0],["2025-03-18",37.2729,37.2729,36.4472,36.656,268100.0],["2025-03-19",36.9597,37.8519,36.9597,37.5102,253300.0],["2025-03-20",37.0926,38.0702,36.5706,37.9278,373200.0],["2025-03-21",37.4628,37.5197,36.4946,36.5136,852200.0],["2025-03-24",36.5421,37.3109,36.5421,36.9977,282700.0],["2025-03-25",37.0167,37.3489,36.1529,36.3333,244400.0],["2025-03-26",36.5136,36.8648,36.2573,36.8363,201900.0],["2025-03-27",36.5611,37.0261,35.5645,36.2289,273400.0],["2025-03-28",36.1624,36.8933,36.0011,36.7129,255600.0],["2025-03-31",35.9156,37.7855,35.536,36.3238,571600.0],["2025-04-01",36.4946,37.1116,36.1719,36.4946,259900.0],["2025-04-02",36.2384,36.4282,35.7448,36.2478,234300.0],["2025-04-03",35.1373,36.3523,34.5963,34.7767,951200.0],["2025-04-04",32.4987,33.2106,31.654,32.717,1165400.0],["2025-04-07",32.6886,36.096,32.2614,35.6404,858900.0],["2025-04-08",35.7068,36.3807,32.2994,32.7265,720900.0],["2025-04-09",32.8784,35.3651,32.1286,34.3875,607700.0],["2025-04-10",33.4953,34.2167,32.9069,33.9509,659400.0],["2025-04-11",35.0804,37.3583,34.6058,37.2729,656900.0],["2025-04-14",37.3014,37.3109,36.1055,36.599,489100.0],["2025-04-15",36.7129,36.7319,35.3651,35.4885,413200.0],["2025-04-16",35.6404,36.5041,35.2512,36.3618,367600.0],["2025-04-17",36.675,37.9373,36.4567,37.8139,359100.0],["2025-04-21",37.6621,37.6621,36.5421,37.0451,409500.0],["2025-04-22",37.1495,37.5102,36.0675,36.115,443500.0],["2025-04-23",36.7034,37.8234,36.077,37.3868,534500.0],["2025-04-24",37.795,38.7061,37.3394,38.6682,762300.0],["2025-04-25",38.7156,40.481,38.2885,40.1583,714000.0],["2025-04-28",40.1678,41.5631,39.399,40.0919,816400.0],["2025-04-29",40.1014,40.8227,39.8641,40.7088,384800.0],["2025-04-30",40.1109,40.9081,39.5509,40.4051,545100.0],["2025-05-01",40.4526,41.2688,39.997,41.0695,502200.0],["2025-05-02",41.4966,42.0661,40.8227,41.8478,445000.0],["2025-05-05",42.7115,44.4105,42.5597,43.822,800600.0],["2025-05-06",44.0213,44.9041,43.4234,43.7746,927900.0],["2025-05-07",43.4614,44.382,43.1102,43.8315,735900.0],["2025-05-08",43.6607,43.8695,40.9461,41.6865,1224700.0],["2025-05-09",42.4173,43.1671,41.6959,42.9963,517900.0],["2025-05-12",43.803,44.1163,42.702,43.0342,790800.0],["2025-05-13",42.9014,43.3949,42.2464,43.338,612300.0],["2025-05-14",43.6607,43.879,42.8634,43.2715,731500.0],["2025-05-15",42.5027,43.9454,42.2844,43.5563,537000.0],["2025-05-16",44.0973,44.6668,43.3285,44.4485,613300.0],["2025-05-19",44.4875,44.4875,43.8048,44.3509,323100.0],["2025-05-20",44.2339,44.5265,43.7756,44.1267,407900.0],["2025-05-21",43.8829,44.2632,43.4538,43.9706,483300.0],["2025-05-22",43.6196,43.6586,42.1275,42.2251,404700.0],["2025-05-23",42.1275,43.4635,42.1275,43.4245,278700.0],["2025-05-27",43.8829,44.4777,43.444,43.8146,305600.0],["2025-05-28",43.444,43.6488,42.2446,42.3226,340400.0],["2025-05-29",42.4981,43.0247,41.991,42.6639,326700.0],["2025-05-30",42.9857,43.6683,42.5176,43.093,620800.0],["2025-06-02",43.2392,43.9804,42.8784,43.6488,387500.0],["2025-06-03",42.9174,43.4733,41.0354,43.1417,583000.0],["2025-06-04",43.2587,44.468,43.2587,44.3217,483900.0],["2025-06-05",44.6435,44.7605,43.5708,44.1852,307600.0],["2025-06-06",44.3217,44.6923,42.8492,43.3758,405000.0],["2025-06-09",43.3465,43.7171,42.5956,42.8004,355900.0],["2025-06-10",43.21,43.21,42.3713,42.5859,246400.0],["2025-06-11",42.7614,44.1267,42.4298,43.8048,501600.0],["2025-06-12",44.2437,45.0531,43.7171,44.7215,380500.0],["2025-06-13",45.8332,46.5353,44.3802,46.4086,819600.0],["2025-06-16",45.8332,46.4866,43.9706,44.7508,567000.0],["2025-06-17",45.3456,46.7986,45.3456,46.0478,755100.0],["2025-06-18",46.038,46.4671,44.9361,45.5114,801100.0],["2025-06-20",45.5699,45.5797,43.9901,44.2924,909400.0],["2025-06-23",44.9751,45.5017,42.9467,43.1417,978500.0],["2025-06-24",42.3323,42.8492,41.2011,42.2933,668300.0],["2025-06-25",42.2543,43.3173,41.9325,42.9467,407300.0],["2025-06-26",42.7809,42.9759,42.3226,42.4103,539600.0],["2025-06-27",42.2641,42.8394,40.8208,41.2596,588400.0],["2025-06-30",40.8501,41.0158,40.0309,40.6843,1132400.0],["2025-07-01",40.9476,41.4352,40.343,40.8403,616100.0],["2025-07-02",41.3182,42.3421,40.9573,42.2153,385400.0],["2025-07-03",42.4298,43.3173,42.03,43.1515,435400.0],["2025-07-07",43.0052,44.585,43.0052,43.8048,401000.0],["2025-07-08",43.8439,43.9316,42.6639,42.9077,303600.0],["2025-07-09",42.5664,42.5664,41.3669,41.8545,350700.0],["2025-07-10",41.9715,43.6781,41.9715,43.4245,339100.0],["2025-07-11",42.9077,43.5123,42.1178,42.9857,381900.0],["2025-07-14",42.7419,43.2295,42.2153,42.8589,391600.0],["2025-07-15",42.7322,43.0052,42.2446,42.3518,321600.0],["2025-07-16",42.2446,42.9369,41.991,42.6346,421900.0],["2025-07-17",42.4104,44.0291,42.3811,43.7463,403900.0],["2025-07-18",43.8146,44.3412,42.8199,42.9662,286100.0],["2025-07-21",43.1027,43.1027,42.2933,42.3518,211400.0],["2025-07-22",42.6444,42.976,42.3323,42.4591,193100.0],["2025-07-23",43.093,44.3704,42.8394,44.1071,333400.0],["2025-07-24",43.5806,44.2144,43.4928,43.7561,364000.0],["2025-07-25",43.3563,43.9511,42.9369,43.0735,202300.0],["2025-07-28",43.2978,43.6683,42.8979,43.5708,412900.0],["2025-07-29",43.4245,44.4387,42.8394,44.0974,347200.0],["2025-07-30",44.3119,45.1506,43.2588,43.8731,532500.0],["2025-07-31",41.5034,43.1027,41.1036,41.2986,976400.0],["2025-08-01",42.5079,42.5079,40.733,41.5424,863700.0],["2025-08-04",41.8838,44.0779,41.8838,44.0194,697700.0],["2025-08-05",44.0389,45.4139,43.8829,45.0336,688200.0],["2025-08-06",45.0336,45.4236,44.3022,44.3119,667400.0],["2025-08-07",44.3705,44.9653,44.0291,44.3022,514200.0],["2025-08-08",45.4821,45.882,43.1222,43.522,630700.0],["2025-08-11",43.4828,43.8261,42.051,42.4531,450900.0],["2025-08-12",42.7277,43.8359,42.7277,43.3651,972900.0],["2025-08-13",43.2965,44.032,42.865,44.0026,887700.0],["2025-08-14",44.032,44.2772,42.7865,43.2082,683500.0],["2025-08-15",43.2573,43.6103,42.8062,43.4926,572400.0],["2025-08-18",43.4926,44.5616,43.1984,44.1301,456900.0],["2025-08-19",44.1987,44.2575,42.6983,42.7571,274800.0],["2025-08-20",43.424,44.5616,43.424,43.7378,464000.0],["2025-08-21",43.7966,47.0034,43.7672,46.9152,933400.0],["2025-08-22",46.8465,47.7291,46.5817,47.1799,528500.0],["2025-08-25",46.9152,47.0721,46.2973,46.7092,478700.0],["2025-08-26",46.2581,46.9544,46.16,46.5327,347400.0],["2025-08-27",46.4444,47.8468,46.2385,47.2486,667700.0],["2025-08-28",47.278,47.9645,46.8073,47.7291,601100.0],["2025-08-29",47.9252,48.3469,47.0819,48.2194,810700.0],["2025-09-02",48.0527,49.0824,47.8076,48.2489,570000.0],["2025-09-03",49.1217,50.2887,48.396,49.7003,809500.0],["2025-09-04",48.8667,49.7787,48.2096,49.7591,512900.0],["2025-09-05",49.8474,51.2399,49.8474,51.0732,580500.0],["2025-09-08",52.2696,52.8482,51.5831,52.1715,760800.0],["2025-09-09",51.9754,51.9754,50.7986,51.1909,340700.0],["2025-09-10",50.7496,51.4164,50.4554,50.8476,267100.0],["2025-09-11",50.7986,51.2105,49.965,50.9653,564300.0],["2025-09-12",51.4556,52.0637,50.9555,51.0928,413100.0],["2025-09-15",52.4559,55.3489,52.1323,54.8782,1117200.0],["2025-09-16",54.0446,54.1427,52.9953,53.3483,667900.0],["2025-09-17",53.6229,54.6036,53.4268,54.28,849600.0],["2025-09-18",53.8387,53.8681,52.9855,53.6622,456400.0],["2025-09-19",53.0738,53.4072,52.1715,52.4265,523100.0],["2025-09-22",52.5834,52.7795,52.0048,52.1127,502000.0],["2025-09-23",52.6226,54.1133,52.2794,53.4464,414300.0],["2025-09-24",52.9659,53.3483,52.4755,52.6619,274100.0],["2025-09-25",52.9561,52.9561,51.3968,51.5635,406700.0],["2025-09-26",51.1909,51.7891,50.8574,51.3576,454700.0],["2025-09-29",51.2595,51.2595,49.3766,50.269,600100.0],["2025-09-30",50.1121,50.8378,49.4257,49.5728,382700.0],["2025-10-01",49.4747,50.4456,49.3766,50.0533,296800.0],["2025-10-02",49.867,49.867,48.5235,49.1707,394100.0],["2025-10-03",49.4845,50.475,49.1707,50.4554,380000.0],["2025-10-06",50.1808,50.22,49.3962,49.5728,360000.0],["2025-10-07",49.0922,49.1805,47.278,48.1214,384800.0],["2025-10-08",48.8177,48.8177,47.6507,48.2881,513900.0],["2025-10-09",49.1903,50.524,48.6509,49.4453,916100.0],["2025-10-10",49.3374,49.9258,48.141,48.1802,347900.0],["2025-10-13",48.6411,49.3374,47.9449,48.5136,491800.0],["2025-10-14",47.4839,48.0625,46.2679,47.8762,589000.0],["2025-10-15",48.6411,49.916,48.2194,49.8768,481500.0],["2025-10-16",50.0729,52.4265,49.9846,51.4066,655500.0],["2025-10-17",50.9359,53.1914,50.828,52.8188,571300.0],["2025-10-20",53.8681,55.3881,53.6033,54.3977,772400.0],["2025-10-21",53.9367,54.025,52.5344,52.7501,387200.0],["2025-10-22",52.6226,55.5058,52.2304,55.496,638300.0],["2025-10-23",56.3394,58.0555,56.1727,57.7712,845100.0],["2025-10-24",57.4083,58.8009,57.32,57.6437,524800.0],["2025-10-27",58.0359,58.2811,57.0847,58.1634,301700.0],["2025-10-28",58.438,59.4187,57.9281,58.5557,388300.0],["2025-10-29",58.5753,59.9875,58.4478,59.1245,600800.0],["2025-10-30",56.8689,59.3794,56.5649,57.7025,514700.0],["2025-10-31",57.9575,60.0659,57.4671,59.8207,472200.0],["2025-11-03",59.5462,59.7913,58.6047,59.4383,427900.0],["2025-11-04",58.3497,58.6734,57.4671,58.389,249000.0],["2025-11-05",58.5459,59.8992,58.2419,59.8207,311100.0],["2025-11-06",58.8499,60.6837,58.6832,59.9188,500700.0],["2025-11-07",60.213,60.2719,59.0264,59.7619,480300.0],["2025-11-10",59.9875,60.7132,59.252,59.958,313700.0],["2025-11-11",60.262,60.7034,59.3304,59.6344,279700.0],["2025-11-12",60.419,60.8897,60.0365,60.6445,284400.0],["2025-11-13",60.6053,61.9684,60.4778,60.6249,401400.0],["2025-11-14",59.9286,61.4388,59.4285,61.2623,222200.0],["2025-11-17",60.9681,61.7232,60.3699,61.2819,349800.0],["2025-11-18",61.1446,62.0763,60.213,61.8115,349800.0],["2025-11-19",60.8112,61.635,60.517,60.6935,305300.0],["2025-11-20",61.6154,62.4784,59.1343,59.35,324900.0],["2025-11-21",60.0659,61.7919,58.8499,61.0466,412900.0],["2025-11-24",60.4778,60.4778,58.1732,59.8109,508000.0],["2025-11-25",58.9774,59.7913,57.526,58.1242,745900.0],["2025-11-26",57.526,58.5459,56.5943,56.9866,652600.0],["2025-11-28",57.0749,57.3004,56.2021,56.5551,260200.0],["2025-12-01",56.5747,56.6336,54.3192,54.4565,391200.0],["2025-12-02",54.4565,54.8586,53.5739,54.7115,350300.0],["2025-12-03",55.6529,56.6042,55.6529,55.8981,467300.0],["2025-12-04",55.6431,55.6431,54.1721,54.3977,305100.0],["2025-12-05",54.3977,55.143,54.0838,54.1427,386500.0],["2025-12-08",54.0544,55.0841,53.6916,54.2604,446700.0],["2025-12-09",53.9367,53.976,52.7403,52.809,404300.0],["2025-12-10",52.7599,52.9855,51.5341,52.4363,988200.0],["2025-12-11",53.0443,53.3385,52.0637,52.8874,509200.0],["2025-12-12",52.8874,53.2012,52.3088,52.554,473700.0],["2025-12-15",52.6717,53.4464,51.9852,53.0345,576200.0],["2025-12-16",52.6815,53.2209,52.2402,52.603,354100.0],["2025-12-17",53.2209,53.8779,52.7403,53.4366,264500.0],["2025-12-18",53.5543,53.5543,52.201,52.7109,283800.0],["2025-12-19",52.603,53.77,52.3775,53.1326,566300.0],["2025-12-22",53.6818,54.0152,53.2012,53.3189,328300.0],["2025-12-23",53.1228,53.2405,52.3088,52.7992,309500.0],["2025-12-24",53.0247,53.0247,52.2206,52.8188,98400.0],["2025-12-26",52.7697,53.5151,52.4755,53.2895,182400.0],["2025-12-29",53.2699,53.8877,52.7599,53.3483,329100.0],["2025-12-30",53.3189,53.4464,52.0735,52.1421,341900.0],["2025-12-31",51.9852,52.4755,51.6518,52.3873,248000.0],["2026-01-02",52.4657,52.4657,49.9552,50.5044,430400.0],["2026-01-05",51.4458,52.5148,50.9555,50.9555,488900.0],["2026-01-06",51.5047,53.2307,51.5047,52.4559,449600.0],["2026-01-07",54.4467,58.3105,53.9367,57.879,770600.0],["2026-01-08",57.8888,58.4674,56.359,57.9575,630500.0],["2026-01-09",57.5946,58.4282,56.4374,57.7908,420900.0],["2026-01-12",58.1046,58.3399,57.3102,57.5652,313900.0],["2026-01-13",58.5753,60.5562,58.5753,59.5756,611400.0],["2026-01-14",60.3895,61.4388,59.5854,60.2326,472600.0],["2026-01-15",59.2422,59.6736,57.6437,58.6538,503600.0],["2026-01-16",59.3304,60.2817,58.7322,58.9774,635300.0],["2026-01-20",58.8107,61.076,58.2026,59.6736,476000.0],["2026-01-21",60.1836,61.4781,59.556,60.8014,426900.0],["2026-01-22",60.8014,60.8112,58.5263,59.301,399700.0],["2026-01-23",60.7524,61.988,60.0463,60.5857,292600.0],["2026-01-26",61.8703,62.5274,60.1051,60.262,342400.0],["2026-01-27",60.213,62.0076,60.0953,60.7132,183700.0],["2026-01-28",61.3604,62.4686,61.076,62.1057,312400.0],["2026-01-29",62.7039,63.9592,61.1839,62.9491,411600.0],["2026-01-30",62.2724,64.2141,62.2724,63.2727,405700.0],["2026-02-02",61.7919,64.3809,61.1054,63.9886,378900.0],["2026-02-03",63.8023,64.3416,62.0273,63.8807,479200.0],["2026-02-04",64.0572,64.1847,62.3901,63.0275,352300.0],["2026-02-05",62.5764,64.4789,62.5764,63.1746,343400.0],["2026-02-06",63.057,65.9009,63.057,65.4498,283500.0],["2026-02-09",64.7241,66.0284,64.3416,65.6361,241000.0],["2026-02-10",65.5773,66.2539,65.2242,65.6753,268400.0],["2026-02-11",66.5481,68.3231,66.0872,68.2251,425200.0],["2026-02-12",68.4016,68.735,66.5187,67.1267,419500.0],["2026-02-13",66.9208,69.3823,66.9208,69.1861,374700.0],["2026-02-17",69.1861,70.4512,68.1858,70.2256,346900.0],["2026-02-18",71.2946,72.3047,70.7454,71.1377,598500.0],["2026-02-19",71.3926,73.2559,69.6274,72.4616,917400.0],["2026-02-20",71.6672,72.5792,70.2845,71.4711,681900.0],["2026-02-23",70.6081,70.9709,68.99,70.4316,543200.0],["2026-02-24",70.51,72.6577,70.3237,72.3929,663900.0],["2026-02-25",72.5204,73.403,71.373,73.3245,579800.0],["2026-02-26",73.5599,76.0018,72.0791,75.5016,1217400.0],["2026-02-27",76.5215,77.159,75.1094,76.7569,940100.0],["2026-03-02",80.3084,80.9086,75.1238,76.8749,1074700.0],["2026-03-03",75.0155,75.7731,72.615,74.6614,797700.0],["2026-03-04",74.1498,76.2453,73.471,76.0289,743900.0],["2026-03-05",76.2256,76.2256,70.9524,72.0149,694700.0],["2026-03-06",71.5329,71.8182,70.1457,70.6474,706300.0],["2026-03-09",70.0079,74.0514,70.0079,73.1758,557800.0],["2026-03-10",72.9692,73.9333,71.2672,71.3262,391800.0],["2026-03-11",70.372,70.4703,67.6075,68.3256,440000.0],["2026-03-12",67.9321,68.306,63.8395,63.9182,770300.0],["2026-03-13",63.4066,63.9477,62.0194,62.3637,520600.0],["2026-03-16",63.3869,65.2266,62.9934,65.1282,419900.0],["2026-03-17",65.1774,65.8169,62.59,62.8852,405200.0],["2026-03-18",62.5605,66.4662,62.5605,64.8725,699600.0],["2026-03-19",63.4853,67.332,62.9835,66.968,584600.0],["2026-03-20",67.1647,68.0403,65.7776,65.994,1090800.0],["2026-03-23",66.3088,69.1914,66.3088,68.2764,524600.0],["2026-03-24",69.1127,72.5659,68.8569,71.8083,715200.0],["2026-03-25",71.1295,71.6017,68.5913,69.2307,493600.0],["2026-03-26",69.3193,71.9362,69.2406,69.457,561400.0],["2026-03-27",69.2603,71.769,68.8471,71.2771,372100.0],["2026-03-30",71.8182,72.7429,69.5259,70.8639,418700.0],["2026-03-31",71.5722,73.3726,71.1098,72.133,487600.0],["2026-04-01",72.1231,73.4513,71.2771,71.7788,305400.0],["2026-04-02",72.0051,76.4322,71.3558,75.7436,482700.0],["2026-04-06",76.2453,77.721,74.8385,76.9438,515000.0],["2026-04-07",76.9438,78.3998,74.1399,74.5925,553000.0],["2026-04-08",71.8575,75.8616,70.9426,75.7928,621100.0],["2026-04-09",75.7829,76.7274,73.1857,73.6579,533900.0],["2026-04-10",73.6579,74.0612,71.8083,72.7626,506700.0],["2026-04-13",73.6087,75.4189,72.8708,73.8645,831600.0],["2026-04-14",73.8743,74.3662,71.5624,71.7099,429500.0],["2026-04-15",74.563,76.2355,72.6052,73.5201,1000900.0],["2026-04-16",73.7071,74.2187,72.4773,73.2053,606300.0],["2026-04-17",74.4253,75.9895,72.4183,74.0711,817700.0],["2026-04-20",74.1596,75.7632,72.3199,75.2615,506700.0],["2026-04-21",76.1863,76.5109,71.9952,72.438,343000.0],["2026-04-22",73.5398,73.5398,70.6081,72.2314,567700.0],["2026-04-23",72.7134,73.8743,71.8083,72.6052,435800.0],["2026-04-24",72.7725,74.7106,71.8674,74.7106,378900.0],["2026-04-27",75.2713,77.3078,74.14,76.4519,406600.0],["2026-04-28",77.6325,78.0457,76.1961,76.7667,354400.0],["2026-04-29",76.9537,77.78,76.0682,77.0422,266100.0],["2026-04-30",76.7372,78.2228,76.0092,77.2783,303300.0],["2026-05-01",77.2586,79.1869,76.4716,79.1771,347600.0],["2026-05-04",79.1869,80.0723,77.8883,78.4097,346000.0],["2026-05-05",79.2459,82.1875,79.0295,81.2726,392000.0],["2026-05-06",80.0822,82.1777,77.6522,78.0949,335500.0],["2026-05-07",79.3443,80.761,78.5966,79.9543,342600.0],["2026-05-08",80.2494,82.6302,79.5509,81.6858,356700.0],["2026-05-11",81.9514,82.5023,79.6985,80.2396,445600.0],["2026-05-12",79.8165,80.8692,77.4849,78.7639,389300.0],["2026-05-13",79.2558,79.482,75.2123,76.3142,495200.0],["2026-05-14",78.3605,78.6458,74.563,76.0879,554300.0],["2026-05-15",74.5531,76.4913,74.0317,75.9403,373200.0],["2026-05-18",75.9403,77.8391,75.0647,75.6944,420400.0],["2026-05-19",75.7534,76.3043,74.0809,74.7499,352100.0],["2026-05-20",76.2256,77.9473,75.7731,77.7112,360700.0],["2026-05-21",77.2193,78.6852,76.1568,76.4421,299700.0],["2026-05-22",75.7731,76.3535,73.8055,75.96,508700.0],["2026-05-26",75.69,76.69,74.36,75.52,500300.0],["2026-05-27",75.04,76.44,73.05,73.98,432900.0],["2026-05-28",73.11,73.37,70.23,70.29,509600.0],["2026-05-29",69.67,71.12,69.06,70.35,402900.0],["2026-06-01",70.31,72.78,70.01,72.21,287800.0],["2026-06-02",71.63,72.2,70.07,70.59,235600.0],["2026-06-03",70.5,71.82,70.28,70.78,282300.0],["2026-06-04",71.06,71.77,69.91,70.13,257400.0],["2026-06-05",69.92,72.74,69.01,72.2,334900.0],["2026-06-08",73.1,73.35,71.14,71.66,360200.0],["2026-06-09",71.25,72.93,71.25,72.01,294500.0],["2026-06-10",72.01,73.78,71.96,72.76,226000.0],["2026-06-11",73.85,75.0,72.15,72.5,269500.0],["2026-06-12",72.0,76.23,71.85,75.4,337500.0],["2026-06-15",75.4,76.2,73.5,75.56,340800.0],["2026-06-16",76.04,76.14,73.87,75.14,315400.0],["2026-06-17",74.87,75.34,73.1,73.93,249300.0],["2026-06-18",73.47,74.74,71.98,74.45,406300.0],["2026-06-22",75.0,78.74,75.0,77.58,575500.0],["2026-06-23",77.5,79.24,76.9,79.21,343900.0],["2026-06-24",78.84,79.22,75.2,76.34,428700.0],["2026-06-25",74.83,76.49,69.47,70.28,487300.0],["2026-06-26",69.64,70.96,66.73,67.99,897700.0],["2026-06-29",68.57,69.93,65.8,65.99,705200.0],["2026-06-30",66.07,66.61,64.41,64.87,388200.0],["2026-07-01",64.67,65.54,64.04,64.33,342900.0],["2026-07-02",66.5,68.02,66.5,67.6,409200.0],["2026-07-06",66.89,70.42,66.46,68.76,249196.796025],["2026-07-07",68.42,70.46,68.42,69.33,379128.887525],["2026-07-08",69.9,71.75,69.39,71.69,292279.685655],["2026-07-09",71.01,71.01,67.45,69.27,407871.38185],["2026-07-10",69.81,72.5,69.6525,72.45,311840.690637],["2026-07-13",73.63,74.09,70.72,70.72,312341.289777],["2026-07-14",71.87,74.06,71.87,72.27,263676.12446],["2026-07-15",71.99,73.53,71.01,72.74,338971.673961],["2026-07-16",72.01,74,71.66,71.83,189757.362859],["2026-07-17",70.86,70.86,69.26,70.07,303072.094063],["2026-07-20",71.39,73.39,71.39,71.91,238879.964821],["2026-07-21",72.53,75.8,72.255,75.56,445768.196051],["2026-07-22",76.36,76.74,74.56,74.78,262598.467762],["2026-07-23",74.82,76.47,74.7,75.69,218511.715196],["2026-07-24",76.4,77.18,75.02,75.81,288836.747832],["2026-07-27",74.83,76.2,74.01,75.97,306988.244687],["2026-07-28",75.95,77.94,75.95,76.78,383436.774801],["2026-07-29",77.38,79,76.585,78.18,327459.028615],["2026-07-30",76.11,77.44,75.01,77.36,394285.478295],["2026-07-31",77.63,80.82,77.3,79.37,450802.214231],["2026-08-03",80.96,81.5,78.02,80.48,349606.660918],["2026-08-04",80.17,80.17,76.42,76.8,496670.402356],["2026-08-05",77.42,77.69,74.24,74.42,301995.509942],["2026-08-06",75.83,77.8865,74.65,77.09,247903.73514],["2026-08-07",77.76,78.09,75.2056,77.25,212360.831788],["2026-08-10",77.48,77.89,75.84,76.44,95907.78827],["2026-08-11",76.21,78.14,74.79,77.47,527546.14268],["2026-08-12",77.31,81.32,77.31,80.89,585385.600017],["2026-08-13",81.14,84.235,81.14,83.54,456730.105772],["2026-08-14",84.35,86.2,84.08,85.13,292746.326251]]}