{"t":"UAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-04-08",46.4345,46.9505,44.4998,45.2737,1331100.0],["2011-04-11",45.2737,45.3253,43.7259,44.5772,176980.0],["2011-04-12",44.345,44.3708,43.2099,44.0097,74280.0],["2011-04-13",44.345,45.5317,44.0096,44.7836,56220.0],["2011-04-14",44.9641,45.2995,43.8549,43.8549,128990.0],["2011-04-15",43.8549,46.1508,43.8549,46.125,61730.0],["2011-04-18",46.0734,47.9308,44.6546,46.254,42790.0],["2011-04-19",46.7699,47.6986,46.4346,47.2859,54330.0],["2011-04-20",48.9627,49.0143,47.9824,49.0143,100090.0],["2011-04-21",50.3041,51.2586,48.9111,48.9884,105440.0],["2011-04-25",51.6971,51.8519,49.9687,51.7745,133920.0],["2011-04-26",52.2389,53.6577,51.465,51.594,119190.0],["2011-04-27",51.9809,52.2131,51.207,51.336,64530.0],["2011-04-28",51.465,51.6713,49.8656,50.1493,41620.0],["2011-04-29",50.3041,51.1038,49.2722,49.3754,43400.0],["2011-05-02",49.9429,50.5105,47.2343,48.2145,72490.0],["2011-05-03",48.5499,48.5757,46.8989,46.9505,42770.0],["2011-05-04",46.8731,48.6531,46.5377,48.0856,38380.0],["2011-05-05",48.034,49.2722,47.8276,48.0856,39840.0],["2011-05-06",48.1114,50.8974,48.1114,50.3557,49010.0],["2011-05-09",50.5363,52.2131,50.4331,52.1615,51670.0],["2011-05-10",51.078,52.5484,50.8974,52.5484,59970.0],["2011-05-11",52.3937,52.6774,51.2844,51.5166,34910.0],["2011-05-12",51.078,51.3618,49.9687,50.4331,26900.0],["2011-05-13",50.4331,50.949,48.4209,48.9884,36880.0],["2011-05-16",48.9627,50.3041,48.2145,48.3693,40870.0],["2011-05-17",48.0856,49.0917,47.6212,48.1372,20180.0],["2011-05-18",48.034,48.034,46.4346,47.0279,40210.0],["2011-05-19",47.1311,47.9566,46.7699,46.7699,31730.0],["2011-05-20",47.1053,47.647,47.0537,47.0537,41650.0],["2011-05-23",47.3375,47.3633,45.8154,46.4346,83070.0],["2011-05-24",46.9505,47.8534,46.8215,46.8731,46820.0],["2011-05-25",47.2343,48.034,47.1053,47.8792,38620.0],["2011-05-26",48.0856,48.4467,48.0082,48.1629,25610.0],["2011-05-27",48.7047,52.0841,48.6531,51.4908,75020.0],["2011-05-31",52.8322,53.8899,51.4134,51.4908,63770.0],["2011-06-01",51.9035,53.116,50.6911,50.9232,49950.0],["2011-06-02",51.6455,52.7806,51.0006,52.0067,55510.0],["2011-06-03",51.5939,53.6319,51.1554,52.4452,30960.0],["2011-06-06",52.6258,53.5287,51.8003,52.0325,28200.0],["2011-06-07",51.9551,52.3421,50.949,51.6198,31510.0],["2011-06-08",51.8003,52.0325,51.1554,51.336,23110.0],["2011-06-09",51.594,52.2389,51.465,51.7487,34510.0],["2011-06-10",52.0841,54.7412,51.465,54.7412,43640.0],["2011-06-13",55.4635,58.6623,55.1797,55.3861,72810.0],["2011-06-14",55.902,56.8823,55.4635,56.1084,48300.0],["2011-06-15",56.3148,57.3983,55.8505,56.5986,45650.0],["2011-06-16",56.5986,57.1661,51.6455,52.8838,45840.0],["2011-06-17",53.2192,54.7412,52.3679,53.5803,29970.0],["2011-06-20",53.8125,54.896,53.245,54.896,22440.0],["2011-06-21",55.4893,56.1084,54.767,56.0052,26820.0],["2011-06-22",55.9794,57.7852,55.4893,57.1919,41520.0],["2011-06-23",56.5728,56.7533,55.2055,56.7533,21810.0],["2011-06-24",56.5728,56.7533,55.4893,56.4438,13810.0],["2011-06-27",56.5728,58.7655,56.5728,58.3012,38670.0],["2011-06-28",58.6881,58.7139,57.682,58.2754,25130.0],["2011-06-29",59.2815,60.2617,58.3012,59.72,57730.0],["2011-06-30",60.2617,60.2875,57.0371,57.94,47540.0],["2011-07-01",58.3012,58.3012,57.2693,57.5273,22880.0],["2011-07-05",57.9142,58.8171,57.9142,58.7397,22600.0],["2011-07-06",59.0751,60.0038,58.327,59.7716,22080.0],["2011-07-07",60.2617,61.7838,60.1586,61.2162,35850.0],["2011-07-08",60.4681,61.9385,59.4104,61.9127,29060.0],["2011-07-11",61.3452,61.3452,58.5591,59.3331,34550.0],["2011-07-12",58.9719,60.3649,58.9719,60.0812,25610.0],["2011-07-13",60.8035,61.8353,60.0296,60.0554,23570.0],["2011-07-14",60.4939,61.242,59.2815,60.9067,18190.0],["2011-07-15",61.2678,62.5319,61.0356,62.1191,19620.0],["2011-07-18",62.1191,64.3892,62.0417,63.2026,49880.0],["2011-07-19",64.3634,65.1374,63.6669,64.4666,42520.0],["2011-07-20",64.4925,66.7884,64.1829,65.7823,43110.0],["2011-07-21",66.4272,67.3301,63.0994,64.0281,46950.0],["2011-07-22",63.7185,64.6214,62.9446,63.5896,29750.0],["2011-07-25",64.0797,64.3377,62.5577,64.3377,25300.0],["2011-07-26",65.0342,65.0342,62.9704,63.3316,41200.0],["2011-07-27",62.7898,62.9962,58.2238,60.6745,82730.0],["2011-07-28",60.6229,61.8353,59.978,60.0038,24620.0],["2011-07-29",59.0493,62.1449,58.0432,60.4939,38160.0],["2011-08-01",62.7383,63.5122,61.5516,61.8354,47460.0],["2011-08-02",62.5319,63.409,59.3331,59.9264,60990.0],["2011-08-03",60.6012,60.6012,58.0805,59.8135,8280.0],["2011-08-04",58.9207,60.995,57.7654,57.9492,61840.0],["2011-08-05",58.9732,59.3671,55.9012,56.5838,58150.0],["2011-08-08",55.0084,55.5861,51.1224,53.5643,92510.0],["2011-08-09",54.2732,56.19,52.514,54.457,69180.0],["2011-08-10",54.5358,58.6319,52.8554,55.271,62540.0],["2011-08-11",56.4526,61.9665,56.4526,60.5487,40350.0],["2011-08-12",61.3364,64.3034,61.2051,63.0168,48410.0],["2011-08-15",64.3034,65.1174,62.4129,62.8855,29370.0],["2011-08-16",62.623,62.6492,60.1811,61.4939,30230.0],["2011-08-17",62.2291,63.1218,60.6799,61.3364,23970.0],["2011-08-18",59.971,60.7587,57.7654,59.3408,34500.0],["2011-08-19",58.5006,60.4436,57.7654,57.7917,24870.0],["2011-08-22",59.6297,59.8923,55.5336,56.3476,28680.0],["2011-08-23",56.3213,59.4721,55.9274,58.1593,42140.0],["2011-08-24",58.238,59.4459,58.028,58.5269,48930.0],["2011-08-25",58.6844,60.1023,58.238,58.5794,20870.0],["2011-08-26",58.2906,61.0475,57.4766,60.7325,27130.0],["2011-08-29",61.5464,64.0409,61.4939,63.2006,40500.0],["2011-08-30",62.8593,64.4609,62.6755,64.2771,30460.0],["2011-08-31",64.6973,65.1174,62.4392,63.8833,37170.0],["2011-09-01",63.752,64.0146,61.3626,61.3626,20760.0],["2011-09-02",59.9448,60.9688,58.3693,60.6012,30450.0],["2011-09-06",59.052,60.7587,58.6844,60.1811,21370.0],["2011-09-07",60.6274,63.8308,60.6274,63.8308,18120.0],["2011-09-08",63.647,64.0934,62.9118,63.2794,9880.0],["2011-09-09",62.9381,64.1721,62.0716,64.1459,20690.0],["2011-09-12",63.542,66.8503,63.0956,64.9861,94730.0],["2011-09-13",65.38,70.185,65.2487,69.1872,93810.0],["2011-09-14",70.8152,72.8632,70.6839,70.9727,119280.0],["2011-09-15",71.9442,72.6006,68.9247,69.4761,61500.0],["2011-09-16",70.0012,72.1542,68.6358,70.3163,36890.0],["2011-09-19",69.3185,70.1587,67.0079,67.9531,38080.0],["2011-09-20",68.5308,71.9442,68.5308,70.185,61230.0],["2011-09-21",70.8152,71.3928,68.0582,68.3207,33130.0],["2011-09-22",66.1939,66.9554,62.623,65.0649,81770.0],["2011-09-23",64.1459,64.566,62.7017,63.1218,40100.0],["2011-09-26",64.1721,65.485,62.3604,65.2224,31490.0],["2011-09-27",66.8503,68.5308,65.9051,67.0079,27440.0],["2011-09-28",67.0079,68.0057,64.8286,65.5112,18190.0],["2011-09-29",66.1676,66.7453,62.3604,63.0693,46330.0],["2011-09-30",62.7017,62.7017,60.4961,61.7827,36450.0],["2011-10-03",61.1526,61.8878,52.6453,53.1704,96850.0],["2011-10-04",52.514,57.2928,48.9956,56.5576,100230.0],["2011-10-05",57.0565,57.3453,54.1682,55.4023,45080.0],["2011-10-06",55.5336,57.2928,54.7721,56.8464,35800.0],["2011-10-07",57.6866,58.2906,55.4285,56.1112,17500.0],["2011-10-10",57.4503,59.7084,56.9777,58.7894,34430.0],["2011-10-11",59.0783,60.5224,58.3431,59.3671,28570.0],["2011-10-12",60.5749,61.704,59.8397,61.1788,19270.0],["2011-10-13",61.3101,62.1503,60.3911,61.8353,15330.0],["2011-10-14",62.7018,64.5135,61.7828,64.0934,19350.0],["2011-10-17",64.1984,65.3275,62.4917,65.0386,15640.0],["2011-10-18",64.461,66.9554,62.5442,66.0889,28080.0],["2011-10-19",66.5878,68.0056,63.3844,63.8833,38930.0],["2011-10-20",64.4084,65.9313,63.0168,65.7738,15300.0],["2011-10-21",66.2465,66.7453,64.4347,65.8526,17890.0],["2011-10-24",66.4565,66.9554,65.38,65.8526,20600.0],["2011-10-25",64.7235,67.638,64.4872,65.7213,23040.0],["2011-10-26",66.3252,67.1917,63.0956,67.0867,16490.0],["2011-10-27",68.2682,68.2682,66.0364,67.2705,29850.0],["2011-10-28",66.9554,67.1654,65.6425,66.5878,23030.0],["2011-10-31",66.299,66.7978,64.9861,66.0364,35590.0],["2011-11-01",65.2487,66.7979,64.1722,66.1677,41040.0],["2011-11-02",66.509,69.1085,66.3252,68.3995,33020.0],["2011-11-03",69.5056,69.962,66.8478,67.17,9220.0],["2011-11-04",66.7404,67.4653,65.2907,65.7739,30710.0],["2011-11-07",66.4451,66.633,64.4585,64.9417,24260.0],["2011-11-08",64.7269,65.2907,62.0154,63.4114,48410.0],["2011-11-09",62.4181,64.2974,62.0423,62.6866,24650.0],["2011-11-10",63.5188,63.5457,60.8879,61.4516,31800.0],["2011-11-11",63.0087,63.492,61.5322,62.3644,17160.0],["2011-11-14",64.0289,64.0289,62.3644,63.0624,19250.0],["2011-11-15",63.0624,63.8947,62.5792,63.3577,15550.0],["2011-11-16",62.6866,63.7873,62.4181,62.5523,19100.0],["2011-11-17",62.6866,62.9014,59.5187,59.8677,42780.0],["2011-11-18",59.814,60.9684,59.814,60.8073,14070.0],["2011-11-21",60.0019,60.1093,57.72,59.6798,22200.0],["2011-11-22",59.465,61.21,59.4381,60.1362,12120.0],["2011-11-23",59.7872,59.9214,57.72,58.418,26590.0],["2011-11-25",58.4448,59.7335,57.72,58.1227,9750.0],["2011-11-28",60.6731,61.559,59.9751,60.512,18390.0],["2011-11-29",60.4583,61.6933,60.0288,60.6731,12180.0],["2011-11-30",62.9282,63.1967,60.8879,61.3443,20190.0],["2011-12-01",61.8007,62.9282,60.2704,62.445,13570.0],["2011-12-02",62.5255,63.4651,62.5255,63.2235,15910.0],["2011-12-05",63.8678,64.2974,62.2839,62.445,12160.0],["2011-12-06",62.7403,63.0356,61.3174,61.4248,16700.0],["2011-12-07",61.7738,62.4181,61.4248,62.3913,6830.0],["2011-12-08",61.8006,62.9282,61.5053,62.0423,8820.0],["2011-12-09",61.9886,63.6262,61.9886,63.2235,10230.0],["2011-12-12",62.8476,63.5188,61.8543,62.6329,12050.0],["2011-12-13",63.5457,63.7336,62.3913,62.7671,9800.0],["2011-12-14",62.0691,62.9013,61.3442,61.7469,15270.0],["2011-12-15",61.7201,62.4181,61.559,61.6933,13530.0],["2011-12-16",62.1496,62.1496,61.0758,61.3711,17810.0],["2011-12-19",61.7469,61.8543,60.6731,60.7268,17580.0],["2011-12-20",61.559,61.6127,59.4918,60.6999,24510.0],["2011-12-21",60.1361,60.9147,59.3308,60.8073,18950.0],["2011-12-22",61.3711,61.6664,60.6194,61.6127,27080.0],["2011-12-23",61.6127,61.6127,61.2369,61.6127,22050.0],["2011-12-27",61.3442,63.0624,61.3442,63.0624,16460.0],["2011-12-28",63.7067,65.4517,63.1161,65.3444,25480.0],["2011-12-29",65.5592,66.4988,65.5323,66.4988,22710.0],["2011-12-30",66.4988,66.6867,65.3444,66.633,15910.0],["2012-01-03",67.3847,71.0895,67.3847,71.0895,50120.0],["2012-01-04",71.3312,73.7205,71.1164,72.9151,60260.0],["2012-01-05",72.754,72.754,70.2841,72.5929,44440.0],["2012-01-06",72.3245,75.036,72.2976,74.1769,61230.0],["2012-01-09",74.4722,78.0159,74.2574,76.2709,70230.0],["2012-01-10",76.0561,79.063,76.0561,78.3918,56650.0],["2012-01-11",78.0696,78.2844,71.1701,72.754,82940.0],["2012-01-12",73.0762,73.989,68.3243,70.3915,87860.0],["2012-01-13",70.8479,72.9688,69.962,72.9688,29650.0],["2012-01-17",73.989,75.1702,71.4922,72.4855,34620.0],["2012-01-18",72.4856,74.499,72.2439,73.5057,24200.0],["2012-01-19",74.8481,76.2709,73.7742,75.1165,41490.0],["2012-01-20",75.5729,77.7206,74.7944,77.5595,31100.0],["2012-01-23",77.7743,78.4723,75.5997,77.7475,25990.0],["2012-01-24",77.2642,77.5864,76.2172,76.7273,22290.0],["2012-01-25",76.4588,77.5864,75.197,75.895,24270.0],["2012-01-26",76.1098,76.2977,75.2239,75.3313,17370.0],["2012-01-27",75.1702,76.8078,75.1702,76.3783,18240.0],["2012-01-30",76.2441,77.2911,75.9756,76.9152,13710.0],["2012-01-31",77.2642,81.4254,77.1837,80.7274,38650.0],["2012-02-01",81.3449,82.3113,80.8079,81.1301,28360.0],["2012-02-02",81.7207,83.2241,81.2106,83.0094,28050.0],["2012-02-03",82.9491,84.2901,79.5283,81.9913,8260.0],["2012-02-06",82.785,84.6733,82.1829,84.0438,16910.0],["2012-02-07",84.8375,84.8375,83.2229,83.7702,22050.0],["2012-02-08",84.2902,84.5638,80.0483,81.6082,38670.0],["2012-02-09",81.6082,82.1555,78.9262,80.2672,26890.0],["2012-02-10",79.0083,79.3094,75.998,76.9011,45410.0],["2012-02-13",78.0505,78.6799,72.6045,75.177,78920.0],["2012-02-14",76.0253,77.1474,74.7665,76.1075,29090.0],["2012-02-15",76.6548,80.3219,76.6548,79.3641,37530.0],["2012-02-16",77.3116,80.0209,77.3116,79.1452,31550.0],["2012-02-17",80.0483,80.0483,78.5157,79.0904,18440.0],["2012-02-21",79.0357,79.8293,76.9284,77.64,28090.0],["2012-02-22",77.5032,78.1052,76.299,77.2295,26210.0],["2012-02-23",77.5852,78.4062,74.438,75.2043,46650.0],["2012-02-24",75.0949,75.1222,69.9773,70.2783,134820.0],["2012-02-27",69.7583,72.5224,66.3648,72.194,101490.0],["2012-02-28",72.1666,73.4529,71.4551,72.3856,37960.0],["2012-02-29",72.6592,74.0276,72.6592,73.5076,27910.0],["2012-03-01",73.8633,74.4107,71.0445,71.154,30670.0],["2012-03-02",70.853,72.2487,70.6067,70.9078,23440.0],["2012-03-05",70.4425,70.7435,68.6636,69.3752,28230.0],["2012-03-06",68.6636,69.1015,67.5142,68.3079,36110.0],["2012-03-07",68.1163,68.9647,66.6111,67.1311,45930.0],["2012-03-08",67.6511,68.5268,67.1311,67.4321,28880.0],["2012-03-09",68.4173,68.992,67.3774,68.0616,55490.0],["2012-03-12",68.8278,70.7709,68.4173,69.813,35590.0],["2012-03-13",70.6067,71.1267,69.7857,70.6614,40710.0],["2012-03-14",70.7435,71.1267,68.9647,69.1015,18720.0],["2012-03-15",68.8826,69.7857,68.4173,69.0194,32660.0],["2012-03-16",69.4299,70.0867,68.171,68.9373,30010.0],["2012-03-19",69.0741,69.7583,68.4173,68.7731,25340.0],["2012-03-20",68.8278,69.3752,68.691,69.0468,22190.0],["2012-03-21",69.512,71.6193,69.1289,71.0719,26580.0],["2012-03-22",71.0719,73.316,70.6614,72.9329,21640.0],["2012-03-23",72.9329,76.4906,72.9055,75.9432,37550.0],["2012-03-26",76.6274,77.3663,74.1917,74.7665,37990.0],["2012-03-27",74.6296,75.0127,72.7139,72.8781,26760.0],["2012-03-28",72.8781,73.2613,70.333,71.3456,20920.0],["2012-03-29",71.0993,73.316,71.0172,71.3182,19920.0],["2012-03-30",71.5645,72.3308,70.9077,71.975,15980.0],["2012-04-02",72.5224,72.9329,71.7287,72.0298,21790.0],["2012-04-03",72.7687,74.4107,72.3308,72.9876,34270.0],["2012-04-04",72.1666,73.8086,72.0298,73.316,22490.0],["2012-04-05",72.9329,75.8611,72.9329,75.0948,25250.0],["2012-04-09",74.7665,74.8212,72.796,73.3434,24760.0],["2012-04-10",73.015,73.3981,71.4277,71.7561,29730.0],["2012-04-11",72.2487,74.2738,71.5645,73.617,25010.0],["2012-04-12",74.2465,76.6274,74.2465,76.6274,28920.0],["2012-04-13",76.0801,76.6,75.2591,75.8064,27340.0],["2012-04-16",76.6274,77.1747,75.2591,75.4506,20510.0],["2012-04-17",75.9432,77.1747,75.2317,75.2317,25830.0],["2012-04-18",74.8759,75.5054,73.6444,74.6843,19820.0],["2012-04-19",74.9033,76.4359,73.8907,76.1896,29190.0],["2012-04-20",76.3537,77.2842,75.7517,76.3537,19430.0],["2012-04-23",75.4507,75.6696,74.356,74.9307,22750.0],["2012-04-24",74.9854,74.9854,73.6718,74.356,15510.0],["2012-04-25",74.8759,75.4233,73.8907,75.0401,18650.0],["2012-04-26",74.4381,75.0949,73.8907,74.356,28970.0],["2012-04-27",74.5749,76.0801,74.0823,76.0253,33500.0],["2012-04-30",75.8064,78.6799,75.2864,78.6799,52100.0],["2012-05-01",79.3641,79.6378,78.762,79.4736,36280.0],["2012-05-02",78.5431,79.5009,76.9011,78.9536,40010.0],["2012-05-03",78.4062,80.3219,77.6126,78.6799,36200.0],["2012-05-04",77.2388,79.3294,76.3747,77.3503,28290.0],["2012-05-07",76.988,77.0995,73.7825,74.6187,37300.0],["2012-05-08",73.894,74.3121,70.3818,70.8836,56010.0],["2012-05-09",69.6014,69.6014,66.9812,68.1519,58850.0],["2012-05-10",68.0404,68.4585,64.8907,65.8941,71750.0],["2012-05-11",65.3088,65.3088,61.6294,63.6921,96990.0],["2012-05-14",62.7444,62.9952,60.9326,61.7409,37070.0],["2012-05-15",63.72,65.7826,62.605,62.8838,52550.0],["2012-05-16",62.7165,64.8628,61.3785,62.3541,38580.0],["2012-05-17",63.5527,63.9151,60.6259,61.1277,30840.0],["2012-05-18",61.0719,61.0719,57.8385,58.0336,45570.0],["2012-05-21",58.1452,62.8559,57.9779,60.1242,52810.0],["2012-05-22",60.1521,62.159,59.9848,60.1799,40810.0],["2012-05-23",60.1521,61.1834,59.3716,60.849,25200.0],["2012-05-24",61.2949,61.3507,59.0929,59.9848,14980.0],["2012-05-25",59.6225,60.4029,58.9256,59.9291,11660.0],["2012-05-29",61.2949,61.2949,59.1486,59.511,15910.0],["2012-05-30",59.0929,59.0929,57.6992,57.9779,22780.0],["2012-05-31",58.1173,58.6748,55.7201,56.8072,39210.0],["2012-06-01",55.748,56.2776,55.2463,55.7759,35360.0],["2012-06-04",55.5807,57.1138,53.5459,56.3055,59110.0],["2012-06-05",56.1661,57.3647,55.0511,55.7201,32000.0],["2012-06-06",56.194,58.9814,56.1104,58.1452,26600.0],["2012-06-07",59.734,61.4621,59.6782,60.4587,28310.0],["2012-06-08",60.4866,61.3785,59.957,60.9883,17770.0],["2012-06-11",61.6015,61.6015,58.2288,58.4796,12940.0],["2012-06-12",58.6469,58.842,56.0546,57.3368,29730.0],["2012-06-13",57.2253,57.7828,56.1661,56.7515,20900.0],["2012-06-14",56.3333,57.8385,55.748,57.0581,34910.0],["2012-06-15",57.504,58.2288,56.0825,56.1382,18660.0],["2012-06-18",56.3891,59.8176,55.9152,58.7305,21290.0],["2012-06-19",58.8977,66.591,58.8977,61.7688,53470.0],["2012-06-20",61.3228,64.6398,61.3228,63.274,27950.0],["2012-06-21",62.9952,65.3088,62.159,62.4656,20230.0],["2012-06-22",62.9116,63.9151,61.5179,63.3854,14120.0],["2012-06-25",63.9151,66.3401,63.7478,64.4447,21390.0],["2012-06-26",65.2252,66.8976,64.5841,66.8697,24780.0],["2012-06-27",67.3157,69.5456,66.6188,68.8488,38450.0],["2012-06-28",68.5979,68.8488,65.253,68.2077,16250.0],["2012-06-29",70.2425,70.2982,65.8384,67.5108,27620.0],["2012-07-02",68.0125,69.239,66.8976,67.1206,14420.0],["2012-07-03",67.3993,69.016,66.4516,68.2634,16360.0],["2012-07-05",68.5422,69.4899,67.7338,69.0718,13370.0],["2012-07-06",69.016,69.5456,68.2913,69.462,10080.0],["2012-07-09",69.685,69.685,68.347,68.8488,11450.0],["2012-07-10",69.4899,69.4899,68.2355,68.8209,11840.0],["2012-07-11",69.6014,69.6571,66.8976,67.3993,15600.0],["2012-07-12",67.0927,67.0927,62.8001,64.3611,36040.0],["2012-07-13",63.8314,66.1171,63.8314,65.2809,12830.0],["2012-07-16",65.5039,68.8766,65.2809,68.5143,28300.0],["2012-07-17",69.0718,69.685,68.2634,68.4028,24860.0],["2012-07-18",70.131,70.1867,68.57,69.239,18770.0],["2012-07-19",70.0473,70.0473,69.3226,69.7686,17890.0],["2012-07-20",69.3505,70.0195,69.0439,69.6292,13030.0],["2012-07-23",69.3226,69.685,68.2913,69.239,18150.0],["2012-07-24",69.2111,69.2111,66.5352,66.6746,18920.0],["2012-07-25",66.814,67.5944,66.4237,66.8976,17080.0],["2012-07-26",67.8732,68.6258,65.5039,66.7025,15950.0],["2012-07-27",68.1519,69.685,67.3157,69.5735,25800.0],["2012-07-30",69.9637,72.7511,69.7686,71.441,33710.0],["2012-07-31",71.664,72.779,71.4968,71.9706,27310.0],["2012-08-01",71.8313,72.8626,71.1902,72.7511,18950.0],["2012-08-02",72.6954,72.9741,71.6083,71.7198,22820.0],["2012-08-03",71.8625,72.1479,68.2379,70.2072,6460.0],["2012-08-06",70.6353,70.6353,68.6661,69.8933,15940.0],["2012-08-07",70.4926,70.778,68.8087,69.5793,14150.0],["2012-08-08",69.1512,70.6068,68.4948,70.2928,9470.0],["2012-08-09",70.8636,73.318,70.3214,72.4904,25910.0],["2012-08-10",72.1193,74.8306,71.6627,74.0886,35250.0],["2012-08-13",74.2313,75.3443,72.8328,73.1182,12500.0],["2012-08-14",74.745,74.745,72.9755,74.5452,24880.0],["2012-08-15",74.4881,74.7735,73.4892,74.5167,13130.0],["2012-08-16",74.4881,74.6023,73.5463,73.9459,12000.0],["2012-08-17",74.6879,74.6879,72.8328,73.4892,14340.0],["2012-08-20",73.6319,73.7746,71.1775,72.3477,21350.0],["2012-08-21",72.3477,72.7758,71.4915,72.0623,15480.0],["2012-08-22",72.633,72.6901,71.3488,72.633,8360.0],["2012-08-23",73.3466,73.3466,72.6331,73.1468,11330.0],["2012-08-24",73.2039,73.6319,72.4047,73.6319,13250.0],["2012-08-27",73.7747,74.7735,73.261,74.4882,15180.0],["2012-08-28",74.6879,75.7724,74.2598,75.7724,17750.0],["2012-08-29",75.7724,75.7724,74.2883,75.116,7560.0],["2012-08-30",74.3454,74.5737,72.0623,73.8602,13890.0],["2012-08-31",74.0886,74.7735,73.0612,73.1468,8900.0],["2012-09-04",73.0611,74.4025,72.633,73.3751,9410.0],["2012-09-05",73.2324,73.6319,72.8043,72.947,6110.0],["2012-09-06",72.7757,74.7164,72.7757,73.4321,19050.0],["2012-09-07",73.3466,73.9744,72.7758,73.0612,11960.0],["2012-09-10",73.9744,73.9744,71.3488,72.0337,17510.0],["2012-09-11",69.9218,72.9185,69.9218,71.6342,17330.0],["2012-09-12",71.6912,72.7757,70.464,71.2631,16490.0],["2012-09-13",70.0074,71.7769,69.4652,71.7483,22170.0],["2012-09-14",71.8625,73.8317,71.8625,73.2609,19300.0],["2012-09-17",73.2038,75.5441,72.9755,74.2313,20380.0],["2012-09-18",74.6308,75.0303,73.0611,73.8032,12460.0],["2012-09-19",74.1742,76.2861,73.9173,75.8009,21160.0],["2012-09-20",75.3729,76.914,74.431,76.2861,22260.0],["2012-09-21",76.8284,78.7405,76.4573,78.027,30850.0],["2012-09-24",77.0852,77.5419,75.6297,77.0567,21690.0],["2012-09-25",77.3421,78.4836,76.2861,76.6,19710.0],["2012-09-26",76.4859,76.4859,75.2016,75.6012,11780.0],["2012-09-27",76.2576,76.3432,74.8306,74.8877,12230.0],["2012-09-28",75.2016,77.4848,74.5167,74.9448,34230.0],["2012-10-01",74.9162,75.9722,73.5178,73.689,12150.0],["2012-10-02",73.4893,73.9174,71.52,72.4333,25250.0],["2012-10-03",72.3191,73.3465,71.6912,72.9755,14630.0],["2012-10-04",72.947,73.4892,72.2049,73.3751,10500.0],["2012-10-05",73.3751,77.0567,73.2324,76.172,19040.0],["2012-10-08",76.2576,77.9414,75.9722,76.9711,18000.0],["2012-10-09",77.0567,77.1138,75.9151,76.3146,9640.0],["2012-10-10",76.4288,76.914,76.0007,76.7998,10860.0],["2012-10-11",77.0852,78.3124,76.1719,78.1697,18210.0],["2012-10-12",78.3695,78.3695,75.6868,75.7439,13310.0],["2012-10-15",76.2861,76.5715,74.7735,76.4573,10250.0],["2012-10-16",77.0566,78.1411,76.6286,77.0281,8850.0],["2012-10-17",77.5418,79.6252,77.0567,78.8832,22550.0],["2012-10-18",79.0544,79.4825,77.6845,78.4266,17940.0],["2012-10-19",78.769,78.9117,77.1137,78.0555,12880.0],["2012-10-22",77.9129,78.6549,76.0863,77.3421,13490.0],["2012-10-23",77.4848,77.9129,74.8877,76.2576,12940.0],["2012-10-24",76.4859,77.9129,76.1149,77.2564,7590.0],["2012-10-25",78.3981,78.3981,75.9151,77.1138,11230.0],["2012-10-26",77.6275,77.6846,76.1434,76.8854,10420.0],["2012-10-31",76.914,77.4848,76.1149,77.1708,8480.0],["2012-11-01",76.4003,79.1401,76.4003,78.8832,19200.0],["2012-11-02",79.1686,79.4825,78.0841,78.4266,17240.0],["2012-11-05",79.7228,80.1297,76.2933,77.6012,18620.0],["2012-11-06",77.6011,79.345,75.9154,76.3223,27700.0],["2012-11-07",75.5667,75.5667,72.6603,74.4622,26920.0],["2012-11-08",74.4332,74.4332,71.7884,72.515,25030.0],["2012-11-09",71.8174,73.9681,71.643,73.5612,13720.0],["2012-11-12",74.2588,74.2588,69.3179,70.6839,25800.0],["2012-11-13",69.9573,70.7711,69.3179,69.812,21750.0],["2012-11-14",69.0272,71.7302,68.3878,69.0272,19000.0],["2012-11-15",69.0272,69.7539,67.3706,67.8066,30550.0],["2012-11-16",67.8065,69.7248,66.5859,69.7248,20170.0],["2012-11-19",71.0327,74.0263,71.0327,73.2125,25130.0],["2012-11-20",73.7937,74.4041,72.3405,73.0962,12750.0],["2012-11-21",73.6484,74.84,73.0962,74.6657,14390.0],["2012-11-23",75.2469,75.3341,74.1425,74.4913,3400.0],["2012-11-26",74.6948,75.0145,73.881,74.5785,9180.0],["2012-11-27",74.5494,77.078,74.5494,76.5549,13680.0],["2012-11-28",76.8455,76.8455,75.4504,75.6248,9960.0],["2012-11-29",76.3223,76.9908,75.712,76.0317,8690.0],["2012-11-30",76.0317,76.5839,75.5376,76.2933,8810.0],["2012-12-03",76.2933,76.8455,75.712,76.0317,8020.0],["2012-12-04",76.2642,76.9618,75.0726,75.4795,5900.0],["2012-12-05",75.4213,75.6829,73.4159,73.5031,9640.0],["2012-12-06",73.2996,74.84,73.2706,74.6657,6380.0],["2012-12-07",75.3051,75.8282,74.8401,75.2179,6350.0],["2012-12-10",75.5085,76.3514,75.276,75.6539,7340.0],["2012-12-11",76.3804,76.3804,74.9854,75.1888,7780.0],["2012-12-12",75.5667,76.0026,73.9391,74.2006,7680.0],["2012-12-13",74.811,75.0435,73.1834,74.4622,9520.0],["2012-12-14",74.1716,75.5376,72.9509,73.7938,10540.0],["2012-12-17",73.91,74.811,72.6602,73.1543,11230.0],["2012-12-18",73.7066,74.0844,72.9509,73.3869,7650.0],["2012-12-19",73.9391,74.0553,72.9509,73.0381,8210.0],["2012-12-20",72.9509,74.1135,72.9509,73.91,9310.0],["2012-12-21",72.9509,73.8228,72.8056,73.474,10500.0],["2012-12-24",73.91,74.2297,73.5031,73.881,2390.0],["2012-12-26",74.1135,74.1135,72.515,72.515,6570.0],["2012-12-27",72.6603,72.6603,70.6258,71.3233,14480.0],["2012-12-28",70.8001,72.1662,70.713,71.2942,7660.0],["2012-12-31",71.3814,73.3869,71.3814,73.3578,20290.0],["2013-01-02",75.276,76.5839,75.0435,75.5667,17720.0],["2013-01-03",75.6248,75.7992,73.5322,74.7529,16280.0],["2013-01-04",74.8982,76.3223,74.346,75.5957,14810.0],["2013-01-07",76.0898,76.5839,75.5376,75.741,16950.0],["2013-01-08",76.0026,78.444,75.8864,77.1652,17300.0],["2013-01-09",77.3686,80.0716,77.1652,80.0135,18420.0],["2013-01-10",80.7982,82.8036,80.5075,81.6701,40140.0],["2013-01-11",81.9026,82.7164,79.2869,80.6529,16820.0],["2013-01-14",81.3504,82.2514,80.0425,81.6701,15300.0],["2013-01-15",81.4376,82.8327,80.4204,81.7573,13000.0],["2013-01-16",81.0307,82.1061,80.8563,81.2051,10500.0],["2013-01-17",81.8154,82.1932,80.6819,81.3504,10570.0],["2013-01-18",81.3795,82.8037,81.0598,82.3386,9130.0],["2013-01-22",82.8036,84.1406,82.542,83.9662,15510.0],["2013-01-23",84.2859,85.5356,83.6465,85.0706,17770.0],["2013-01-24",85.7972,87.1923,84.2859,85.5647,30320.0],["2013-01-25",85.1578,85.3322,82.1061,83.9662,43910.0],["2013-01-28",83.414,83.5011,77.0489,80.3332,103300.0],["2013-01-29",79.8391,80.9435,78.8218,80.4494,30640.0],["2013-01-30",80.5076,80.5076,79.9844,80.246,11440.0],["2013-01-31",79.7228,79.9844,78.5021,78.88,22690.0],["2013-02-01",79.6356,80.8273,78.5893,78.9672,14790.0],["2013-02-04",78.7637,80.1878,78.0371,78.6474,12630.0],["2013-02-05",78.9168,79.8827,77.8923,79.7949,1680.0],["2013-02-06",79.3558,79.7071,78.4777,78.9753,12380.0],["2013-02-07",78.7119,79.7071,78.302,79.0046,17340.0],["2013-02-08",78.7997,78.946,77.8922,78.1264,15370.0],["2013-02-11",77.9215,77.9215,74.848,75.1992,32030.0],["2013-02-12",75.17,77.4824,74.6431,77.219,21790.0],["2013-02-13",77.4824,77.5703,74.9651,75.9603,23210.0],["2013-02-14",75.814,77.1312,75.2285,77.0434,14900.0],["2013-02-15",77.1312,77.2775,75.4334,75.8139,17230.0],["2013-02-19",75.8725,76.9848,74.9065,76.9848,25350.0],["2013-02-20",76.9263,77.0434,74.9651,75.0529,19010.0],["2013-02-21",74.9944,75.8432,73.2673,74.1455,15690.0],["2013-02-22",74.6431,74.6431,72.8868,73.6186,17170.0],["2013-02-25",73.6478,73.6478,72.0086,72.477,20040.0],["2013-02-26",72.7697,74.0284,71.189,73.3551,25120.0],["2013-02-27",73.7064,76.8092,73.7064,74.7016,32860.0],["2013-02-28",75.609,78.0971,74.9358,77.7166,23710.0],["2013-03-01",77.863,78.6241,77.5995,78.0386,13010.0],["2013-03-04",78.5362,78.6826,76.4872,77.6581,14040.0],["2013-03-05",78.0093,78.7411,77.5703,77.8044,10800.0],["2013-03-06",78.3899,78.3899,77.3361,77.6873,9890.0],["2013-03-07",77.5703,77.6873,76.3116,76.3994,8160.0],["2013-03-08",76.8677,77.8923,76.1945,77.2483,9100.0],["2013-03-11",77.3068,77.5703,75.6969,76.3994,8940.0],["2013-03-12",76.253,76.253,74.9651,75.0529,13800.0],["2013-03-13",74.7894,75.5505,73.0331,73.1795,20200.0],["2013-03-14",73.1795,73.7356,72.8868,73.238,17180.0],["2013-03-15",73.1795,73.9113,71.5988,71.5988,40600.0],["2013-03-18",71.5988,74.0869,71.5988,72.6526,26890.0],["2013-03-19",72.8868,73.7942,72.594,72.9453,15580.0],["2013-03-20",73.3551,73.5015,72.5648,72.5941,16700.0],["2013-03-21",72.5941,74.4967,72.4477,74.3504,16360.0],["2013-03-22",74.8773,74.8773,73.1795,73.6771,14960.0],["2013-03-25",73.5015,74.0577,72.5941,73.0331,16040.0],["2013-03-26",73.2966,73.56,72.6233,72.8868,17890.0],["2013-03-27",72.7404,73.1795,72.5941,72.7404,12810.0],["2013-03-28",72.6526,73.3844,72.4477,73.2088,17730.0],["2013-04-01",73.1795,73.2087,72.0379,72.7697,13880.0],["2013-04-02",73.0624,73.0624,71.8623,71.9793,16310.0],["2013-04-03",71.8623,72.594,70.4865,70.6914,21290.0],["2013-04-04",70.6036,71.3354,67.852,68.3496,39960.0],["2013-04-05",67.7057,71.0134,67.0617,70.2523,20740.0],["2013-04-08",70.1059,70.545,69.2278,70.1352,10480.0],["2013-04-09",70.0474,70.9548,69.784,70.7499,19360.0],["2013-04-10",70.7206,71.5695,70.6914,71.2475,12280.0],["2013-04-11",71.2475,71.2475,69.9596,71.0719,14160.0],["2013-04-12",70.9841,70.9841,70.1059,70.7207,10570.0],["2013-04-15",70.1352,70.2816,67.3544,68.3789,22420.0],["2013-04-16",68.7887,71.7452,68.7887,70.9256,12290.0],["2013-04-17",70.7499,71.1304,69.9596,71.0134,7730.0],["2013-04-18",70.6036,72.3013,69.6669,71.833,14730.0],["2013-04-19",71.6866,73.1502,70.4279,72.799,12460.0],["2013-04-22",72.5062,72.8868,71.7745,72.5941,8630.0],["2013-04-23",72.7404,73.6771,71.4232,73.6186,17390.0],["2013-04-24",73.7064,74.3796,72.8575,74.1162,11590.0],["2013-04-25",74.6431,75.2285,74.2918,74.5553,11740.0],["2013-04-26",74.9943,75.1407,73.3844,74.3796,10480.0],["2013-04-29",75.2578,78.9168,74.9358,77.9508,43120.0],["2013-04-30",78.1557,78.5948,76.6628,77.0141,19650.0],["2013-05-01",77.1019,78.6533,76.1652,77.5702,18570.0],["2013-05-02",78.5948,80.0583,78.3898,80.0583,23710.0],["2013-05-03",80.4974,80.4974,77.4239,77.6288,22760.0],["2013-05-06",78.4377,79.2167,76.8498,78.7973,17350.0],["2013-05-07",79.1268,80.4151,78.0482,79.0969,9430.0],["2013-05-08",79.4265,79.9358,78.7673,79.4564,8470.0],["2013-05-09",79.2467,80.0556,78.6475,79.3965,10160.0],["2013-05-10",79.6362,79.8758,78.0482,78.2879,10370.0],["2013-05-13",77.9284,79.3366,77.4191,79.0969,13860.0],["2013-05-14",78.9171,79.3066,77.8685,78.6475,11870.0],["2013-05-15",78.8572,80.1455,78.5276,79.7261,18100.0],["2013-05-16",79.6961,80.0556,78.6475,79.1269,14990.0],["2013-05-17",79.2167,79.5163,77.9883,78.2879,8180.0],["2013-05-20",77.9883,78.9471,77.8984,78.6475,7190.0],["2013-05-21",78.6475,79.3965,78.4977,78.977,14400.0],["2013-05-22",74.0035,74.3031,71.9063,71.9063,976280.0],["2013-05-23",71.307,72.9549,70.5281,72.4456,105480.0],["2013-05-24",72.5654,73.6739,72.056,73.3144,57030.0],["2013-05-28",73.8537,74.0934,72.5354,73.4043,70040.0],["2013-05-29",73.4043,73.4942,71.9062,72.6553,58480.0],["2013-05-30",72.3557,72.7751,71.9063,72.116,54770.0],["2013-05-31",72.6553,72.7152,71.9063,72.5954,50520.0],["2013-06-03",73.6739,73.6739,72.6253,73.0148,36700.0],["2013-06-04",73.0148,73.4343,72.8051,73.4343,27740.0],["2013-06-05",73.4043,73.5841,72.6553,72.9549,39600.0],["2013-06-06",72.6553,73.5841,72.6553,72.6852,20700.0],["2013-06-07",72.6852,73.8537,72.6553,73.8238,32510.0],["2013-06-10",73.8837,75.142,73.7039,75.0222,77770.0],["2013-06-11",75.0222,75.0222,71.9063,72.3856,64500.0],["2013-06-12",73.2545,73.2545,70.0187,70.4382,45850.0],["2013-06-13",70.1386,70.1386,67.9214,69.4794,58030.0],["2013-06-14",69.4794,70.3183,69.4794,69.7191,28830.0],["2013-06-17",70.1985,70.2884,68.9102,69.1798,23530.0],["2013-06-18",69.4794,69.5094,67.8615,68.281,39240.0],["2013-06-19",67.9514,69.2997,67.4421,68.1612,26120.0],["2013-06-20",68.0113,68.6705,67.5919,68.281,17690.0],["2013-06-21",68.9102,68.9102,66.2137,67.4421,28150.0],["2013-06-24",66.6931,67.0825,62.918,65.0152,54370.0],["2013-06-25",65.7643,66.0939,65.0153,65.6444,27440.0],["2013-06-26",66.4234,67.2024,65.8242,66.6331,23450.0],["2013-06-27",66.753,67.6518,65.7043,66.004,30900.0],["2013-06-28",65.9141,68.311,65.7643,68.1012,21900.0],["2013-07-01",68.4907,68.8502,66.2137,66.2137,33380.0],["2013-07-02",66.4534,66.6631,64.9853,65.3149,32270.0],["2013-07-03",65.1351,65.8541,64.9553,65.4347,10630.0],["2013-07-05",65.7942,65.8542,63.4872,64.1763,27630.0],["2013-07-08",64.3561,68.5207,64.3561,68.4907,34010.0],["2013-07-09",68.9102,70.3782,68.4008,68.8802,30030.0],["2013-07-10",68.9401,70.0786,68.6705,69.1199,18470.0],["2013-07-11",69.2098,70.2884,69.0,69.9588,22990.0],["2013-07-12",70.1086,70.3183,69.6592,70.1985,18810.0],["2013-07-15",69.779,70.2584,68.9102,69.1199,16270.0],["2013-07-16",69.1199,69.4495,66.9927,67.3522,20370.0],["2013-07-17",67.0825,67.5619,66.8129,67.2024,17340.0],["2013-07-18",67.1425,68.3709,67.1425,67.5919,20890.0],["2013-07-19",67.502,69.2098,67.2623,67.9214,16410.0],["2013-07-22",68.9102,71.337,68.8502,69.2397,32050.0],["2013-07-23",69.2697,70.0187,68.8802,69.1199,13200.0],["2013-07-24",69.1499,69.5993,67.1125,67.9514,26400.0],["2013-07-25",67.3222,68.7603,67.2024,67.8316,13580.0],["2013-07-26",68.0113,68.6705,67.6518,68.3109,12730.0],["2013-07-29",67.502,68.1012,66.1837,67.2923,4220.0],["2013-07-30",65.9141,67.0226,64.8954,66.5133,55550.0],["2013-07-31",66.8129,66.9627,65.1351,66.3635,33200.0],["2013-08-01",66.3635,67.8316,65.195,67.2923,27400.0],["2013-08-02",66.9927,67.8316,66.4234,66.5433,28520.0],["2013-08-05",66.0294,66.1525,61.8757,61.968,86870.0],["2013-08-06",62.3064,63.2295,61.3526,62.7987,41330.0],["2013-08-07",62.7987,62.8295,58.7988,58.9834,107170.0],["2013-08-08",59.168,60.3372,58.1834,59.968,56820.0],["2013-08-09",60.0603,61.3833,59.2603,60.768,44610.0],["2013-08-12",61.3526,61.7833,60.6757,60.8295,32760.0],["2013-08-13",61.0757,61.0757,59.5988,59.8757,25180.0],["2013-08-14",60.4603,61.4757,59.9988,60.7372,28380.0],["2013-08-15",59.9988,60.4295,59.3218,60.1526,25360.0],["2013-08-16",59.568,60.3065,58.3065,58.368,39640.0],["2013-08-19",58.368,58.8296,56.8604,56.9219,46100.0],["2013-08-20",56.645,57.1373,55.2296,55.6296,56510.0],["2013-08-21",55.5681,57.9988,55.5373,57.1373,41020.0],["2013-08-22",57.2296,58.768,57.1988,58.0603,27920.0],["2013-08-23",58.0911,58.7065,57.4142,57.6296,21250.0],["2013-08-26",57.6911,59.3219,57.6296,58.7373,22060.0],["2013-08-27",58.0604,58.7988,56.9219,56.9835,24550.0],["2013-08-28",56.9219,57.9065,56.8296,57.3834,15190.0],["2013-08-29",56.9834,58.4296,56.9834,57.8142,15060.0],["2013-08-30",57.6603,58.0911,56.9834,57.1681,8330.0],["2013-09-03",57.4142,57.9373,56.4604,56.8604,11620.0],["2013-09-04",56.768,58.4603,56.6142,58.0911,17160.0],["2013-09-05",58.0911,58.4603,56.9527,57.045,12280.0],["2013-09-06",57.1065,57.9988,56.6758,56.7681,19580.0],["2013-09-09",57.3527,58.368,57.1373,57.7219,18900.0],["2013-09-10",57.7527,57.845,56.4604,56.5834,29860.0],["2013-09-11",56.5834,58.4296,56.3065,58.2142,24710.0],["2013-09-12",57.8142,59.4757,57.3834,59.0757,22560.0],["2013-09-13",58.8603,59.2296,57.445,58.0296,25210.0],["2013-09-16",58.9526,58.9526,57.045,57.2296,14980.0],["2013-09-17",57.1065,58.4603,57.0758,57.5681,15190.0],["2013-09-18",57.445,58.3065,57.4142,57.4142,25300.0],["2013-09-19",57.3834,58.768,56.9219,57.1065,28980.0],["2013-09-20",57.045,58.3065,56.6758,58.245,18170.0],["2013-09-23",58.3065,58.4603,56.7988,57.5065,18910.0],["2013-09-24",57.4758,57.6604,56.6142,56.7373,19620.0],["2013-09-25",56.6758,56.9219,56.3373,56.4604,18170.0],["2013-09-26",56.3988,56.7065,55.9373,56.2142,18520.0],["2013-09-27",55.9681,56.3065,55.3835,55.7527,21790.0],["2013-09-30",55.3835,55.6604,53.845,54.4604,37470.0],["2013-10-01",54.1527,55.3527,54.1527,55.3527,19710.0],["2013-10-02",54.7681,55.3835,54.3066,54.8297,14610.0],["2013-10-03",55.0142,55.1988,54.3066,54.645,11570.0],["2013-10-04",54.6143,55.1681,53.2297,53.2297,21850.0],["2013-10-07",53.0758,55.3835,53.0758,55.3527,26350.0],["2013-10-08",55.3835,56.7373,53.2297,53.4758,31670.0],["2013-10-09",53.7835,55.1989,53.5374,54.245,18480.0],["2013-10-10",54.245,55.3835,53.5681,53.845,29760.0],["2013-10-11",54.122,57.4142,54.122,56.9219,36730.0],["2013-10-14",56.5835,57.4142,55.445,56.0912,24300.0],["2013-10-15",55.8142,56.5834,55.045,55.2296,24400.0],["2013-10-16",55.1681,56.0296,55.0758,55.445,17740.0],["2013-10-17",55.5066,58.1219,55.5066,57.6911,23570.0],["2013-10-18",58.245,58.8911,57.6296,58.2757,26690.0],["2013-10-21",58.7065,59.0449,58.1526,59.0449,19780.0],["2013-10-22",59.4449,61.4449,59.2295,60.7987,30560.0],["2013-10-23",61.168,61.4757,60.0295,60.5218,26420.0],["2013-10-24",60.768,61.3526,59.6911,60.0295,19930.0],["2013-10-25",59.7218,59.7218,52.9528,52.9528,107270.0],["2013-10-28",52.8297,56.0604,52.8297,55.845,63630.0],["2013-10-29",55.845,56.1219,54.7681,55.5373,33870.0],["2013-10-30",55.5373,56.2142,54.7681,54.8297,30400.0],["2013-10-31",54.7681,55.7219,54.6143,54.6143,25080.0],["2013-11-01",54.7066,57.5065,54.7066,56.3988,32010.0],["2013-11-04",57.5373,58.1219,56.5527,57.445,20990.0],["2013-11-05",57.445,57.445,55.5373,55.7527,38460.0],["2013-11-06",55.7213,56.4433,55.2504,56.1294,40270.0],["2013-11-07",56.3492,56.4119,55.219,56.255,22240.0],["2013-11-08",55.8783,56.1922,55.219,56.0038,19250.0],["2013-11-11",55.9097,56.1608,54.4656,55.2504,30740.0],["2013-11-12",55.0935,55.5957,54.2145,54.6226,22890.0],["2013-11-13",54.6226,55.5643,54.2145,54.8737,23900.0],["2013-11-14",55.0307,55.4702,54.497,54.8423,20450.0],["2013-11-15",54.6226,54.9365,54.34,54.9365,29820.0],["2013-11-18",55.3132,56.1608,54.1831,55.6585,54730.0],["2013-11-19",54.9679,56.2864,54.7795,56.1294,57540.0],["2013-11-20",55.533,56.1294,54.9679,55.0935,22340.0],["2013-11-21",55.6271,55.6271,54.6226,54.7481,21300.0],["2013-11-22",55.0935,55.0935,53.9947,54.4028,28390.0],["2013-11-25",54.2459,55.219,53.5866,55.219,35240.0],["2013-11-26",55.376,55.4388,53.932,54.0575,16550.0],["2013-11-27",54.0889,54.4342,53.6808,54.1831,16660.0],["2013-11-29",54.497,55.2504,54.2145,55.0307,10600.0],["2013-12-02",54.8109,54.9365,53.618,53.8378,30270.0],["2013-12-03",53.6494,54.0889,50.6985,53.0844,64270.0],["2013-12-04",52.9588,53.2099,51.5147,52.4251,33290.0],["2013-12-05",51.7345,52.3623,51.452,51.4833,23370.0],["2013-12-06",51.5461,52.0798,50.7613,51.138,31690.0],["2013-12-09",51.0125,52.1112,50.6671,51.0439,39050.0],["2013-12-10",50.6986,51.4206,50.6986,50.9183,24130.0],["2013-12-11",50.8555,51.5775,50.2904,51.1066,36050.0],["2013-12-12",50.7927,51.2008,49.694,50.0079,53200.0],["2013-12-13",49.7881,50.0079,49.1603,49.694,29070.0],["2013-12-16",49.7568,50.2277,48.4697,48.5011,55330.0],["2013-12-17",48.5011,49.4742,47.4337,49.1603,57550.0],["2013-12-18",49.4429,49.7254,47.5907,48.1872,46890.0],["2013-12-19",47.9046,49.9765,47.9046,49.694,62580.0],["2013-12-20",49.0661,52.2682,49.0661,51.0439,62170.0],["2013-12-23",51.0125,52.5507,51.0125,52.017,55750.0],["2013-12-24",52.2368,52.5507,51.2322,51.4206,31950.0],["2013-12-26",51.0125,53.4297,51.0125,51.8914,63680.0],["2013-12-27",51.3578,51.7345,50.3846,50.6358,40150.0],["2013-12-30",50.2276,50.8869,49.6312,49.8823,84250.0],["2013-12-31",49.851,51.8915,49.5998,51.6717,135410.0],["2014-01-02",51.2008,54.1517,51.2008,53.5552,29810.0],["2014-01-03",53.9319,53.9319,52.6135,53.3983,19910.0],["2014-01-06",53.9947,54.5912,53.4611,53.9633,22390.0],["2014-01-07",54.2459,54.2459,53.2099,54.0575,23370.0],["2014-01-08",53.8064,54.3401,53.3041,53.6494,17520.0],["2014-01-09",53.9947,53.9947,53.3355,53.461,13960.0],["2014-01-10",53.8064,54.3087,53.3355,54.1517,20220.0],["2014-01-13",54.3401,55.7213,54.2145,54.5284,31030.0],["2014-01-14",54.9051,56.7259,54.8109,56.1608,33100.0],["2014-01-15",56.5375,56.6631,55.5329,55.6585,21630.0],["2014-01-16",55.7527,56.5061,55.1876,55.5957,19740.0],["2014-01-17",55.8469,56.7886,55.6899,56.4119,27080.0],["2014-01-21",56.9142,56.9142,55.9097,56.6317,23340.0],["2014-01-22",57.2281,57.2281,56.3492,56.5689,21560.0],["2014-01-23",56.9142,57.2281,56.5061,56.7259,12000.0],["2014-01-24",56.7572,56.7572,54.1517,55.9724,29080.0],["2014-01-27",55.5329,55.5329,53.3669,53.6808,24320.0],["2014-01-28",53.6808,54.6854,53.6808,54.3087,15240.0],["2014-01-29",53.9947,54.7795,53.3983,53.7436,18590.0],["2014-01-30",53.8064,56.4433,53.8064,55.6899,48230.0],["2014-01-31",55.6271,56.4747,55.2818,55.7841,35110.0],["2014-02-03",56.0352,56.255,54.7167,54.9679,26030.0],["2014-02-04",55.1563,55.533,54.1517,54.3401,14500.0],["2014-02-05",54.1831,55.533,53.6808,55.1563,14950.0],["2014-02-06",54.8109,55.5016,54.7481,55.219,9320.0],["2014-02-07",55.6271,55.6271,53.9947,54.2459,26090.0],["2014-02-10",54.497,54.654,53.932,54.4342,17200.0],["2014-02-11",55.376,56.1294,54.9365,55.2504,24510.0],["2014-02-12",55.7213,55.7213,54.9993,55.376,11990.0],["2014-02-13",55.7527,56.1608,55.3132,55.4388,14120.0],["2014-02-14",55.5643,56.3178,55.4702,56.255,14670.0],["2014-02-18",55.7527,56.2864,54.9993,55.9724,17500.0],["2014-02-19",56.0352,56.4433,55.6271,56.3177,20790.0],["2014-02-20",59.3314,61.1522,59.2686,59.6453,69640.0],["2014-02-21",60.2418,62.4393,60.0535,62.2195,54780.0],["2014-02-24",62.4707,65.0134,62.3137,64.4798,76330.0],["2014-02-25",65.139,65.139,62.7846,63.9147,58140.0],["2014-02-26",63.9461,64.26,63.2555,63.695,35980.0],["2014-02-27",63.8232,64.3684,62.8931,63.9836,33760.0],["2014-02-28",63.8233,64.6251,62.9573,63.6629,31800.0],["2014-03-03",62.9893,64.4647,62.8931,64.0798,22430.0],["2014-03-04",64.9457,64.9778,64.1439,64.9778,17840.0],["2014-03-05",65.2665,66.389,64.4967,65.6834,25570.0],["2014-03-06",65.7475,67.5115,65.6834,67.3832,39000.0],["2014-03-07",67.6719,68.2812,66.5493,67.3832,30810.0],["2014-03-10",68.0888,68.0888,65.4589,66.9342,29170.0],["2014-03-11",67.2549,67.3832,65.4268,65.8438,37140.0],["2014-03-12",66.0362,67.2229,65.2344,66.8701,31950.0],["2014-03-13",66.6776,67.8002,65.8438,67.2549,46490.0],["2014-03-14",67.2229,68.5699,66.6135,68.4095,54260.0],["2014-03-17",68.5058,68.6982,67.704,67.9605,24510.0],["2014-03-18",67.9926,67.9926,66.7097,67.0946,22440.0],["2014-03-19",67.3511,67.3511,65.2023,66.3569,35830.0],["2014-03-20",66.2607,66.9984,65.3627,66.838,30750.0],["2014-03-21",66.838,69.8528,66.3248,69.1792,40700.0],["2014-03-24",69.4358,70.2697,68.2492,68.9868,37130.0],["2014-03-25",68.6982,69.6283,68.1209,69.0189,24190.0],["2014-03-26",69.0189,69.5,68.0247,68.0247,19820.0],["2014-03-27",67.8002,68.2492,66.8059,67.6719,29590.0],["2014-03-28",68.0247,69.2755,67.6398,68.2171,14850.0],["2014-03-31",68.2492,68.9227,66.9342,67.9605,22630.0],["2014-04-01",67.9926,69.2113,67.4153,68.8906,13550.0],["2014-04-02",69.2113,70.3338,68.3133,69.7245,25670.0],["2014-04-03",70.0773,70.0773,68.9868,69.5,18890.0],["2014-04-04",69.5,69.6603,68.153,68.153,12330.0],["2014-04-07",68.2492,68.602,67.1908,67.7039,16250.0],["2014-04-08",67.8643,68.6982,67.1908,68.4095,8010.0],["2014-04-09",68.8265,70.1735,67.8643,69.2434,15390.0],["2014-04-10",69.7886,70.0131,68.0247,68.7302,12980.0],["2014-04-11",68.185,68.3133,66.8701,67.1587,21240.0],["2014-04-14",67.1587,68.8265,67.1267,67.5436,13040.0],["2014-04-15",67.8322,67.8322,65.7796,66.4531,23230.0],["2014-04-16",67.0946,67.2549,65.3948,66.1966,21310.0],["2014-04-17",66.6456,66.9663,65.7796,65.9721,11180.0],["2014-04-21",66.2607,66.9663,65.9079,66.5814,9520.0],["2014-04-22",66.8059,68.5378,66.5494,67.8964,13270.0],["2014-04-23",68.1209,68.1209,67.0304,67.3832,14300.0],["2014-04-24",67.4153,67.6077,66.2286,66.7739,18850.0],["2014-04-25",66.7739,67.6719,66.6135,67.5757,8720.0],["2014-04-28",67.5757,68.3133,66.9022,67.5436,20090.0],["2014-04-29",67.0304,68.0888,66.5493,67.8001,13630.0],["2014-04-30",67.8002,69.2755,67.4794,68.4416,24270.0],["2014-05-01",67.5436,68.153,64.8816,67.0304,40040.0],["2014-05-02",67.2229,67.9926,66.4211,67.5757,13710.0],["2014-05-05",67.7681,68.0247,66.7097,67.5115,9490.0],["2014-05-06",66.9984,67.6719,66.8059,67.4794,15990.0],["2014-05-07",67.6719,67.7681,66.4531,66.9984,15450.0],["2014-05-08",67.5537,67.8804,64.6464,64.9077,30360.0],["2014-05-09",64.6137,65.2344,62.7191,63.6664,43680.0],["2014-05-12",63.3071,64.8751,62.9151,64.0911,25240.0],["2014-05-13",64.1237,65.2997,64.1237,64.6464,15590.0],["2014-05-14",64.6137,65.9204,64.5157,65.0384,15560.0],["2014-05-15",65.2344,65.3324,63.1111,63.6664,14710.0],["2014-05-16",63.1111,63.6664,62.7844,63.1764,16480.0],["2014-05-19",63.3724,64.5484,63.0131,64.4831,12260.0],["2014-05-20",64.6464,64.6464,63.8624,64.0911,10290.0],["2014-05-21",64.1891,64.3197,62.9151,63.4704,14820.0],["2014-05-22",63.2091,64.2871,63.2091,63.7971,10050.0],["2014-05-23",63.3724,63.3724,62.8824,63.3071,12630.0],["2014-05-27",63.1764,63.5031,62.6864,62.6864,10620.0],["2014-05-28",62.6864,63.3397,62.0658,63.2744,11860.0],["2014-05-29",62.9478,63.3398,62.7518,63.0784,8910.0],["2014-05-30",62.8824,63.3398,62.7191,62.7844,9690.0],["2014-06-02",62.4904,62.8171,61.8044,62.1964,14500.0],["2014-06-03",62.0658,62.6211,61.7064,61.7718,10600.0],["2014-06-04",61.6738,61.7718,60.8244,60.8244,19030.0],["2014-06-05",61.3144,62.0658,60.8898,61.7391,10940.0],["2014-06-06",61.5758,61.8044,60.0078,60.0731,33350.0],["2014-06-09",60.1058,60.6938,59.6485,59.9424,33540.0],["2014-06-10",60.2038,60.2365,59.0278,59.3545,21090.0],["2014-06-11",59.2891,59.5505,58.3418,58.3745,26840.0],["2014-06-12",58.5378,59.1258,58.1785,58.4072,21960.0],["2014-06-13",58.3091,60.0731,58.3091,59.7464,14200.0],["2014-06-16",59.7464,60.7591,59.3871,60.3018,13210.0],["2014-06-17",59.9098,61.0205,59.9098,60.6611,15120.0],["2014-06-18",60.6284,62.3271,60.5958,61.9678,18460.0],["2014-06-19",62.3598,62.5558,61.5105,61.6738,10460.0],["2014-06-20",61.9678,62.0331,61.1511,61.9351,15860.0],["2014-06-23",62.2291,62.2291,60.4325,60.5305,43720.0],["2014-06-24",60.8571,61.1184,59.6811,59.8771,13270.0],["2014-06-25",60.3018,60.3018,59.1258,59.5831,11070.0],["2014-06-26",59.8771,60.4324,59.4525,60.1385,9430.0],["2014-06-27",60.3671,60.5958,59.8771,60.5631,14120.0],["2014-06-30",60.6938,61.3144,60.1385,61.0531,15600.0],["2014-07-01",61.2491,61.3144,60.0731,60.1385,11980.0],["2014-07-02",60.4651,60.9878,60.0731,60.8571,12350.0],["2014-07-03",61.1185,61.1838,60.3671,60.8571,6220.0],["2014-07-07",61.0204,61.0204,59.5178,59.6485,13470.0],["2014-07-08",59.5831,60.2038,58.1785,59.2238,20770.0],["2014-07-09",59.0278,59.7465,58.8318,58.8645,12090.0],["2014-07-10",58.7991,59.4198,58.5051,58.9625,12030.0],["2014-07-11",58.9298,58.9298,58.3092,58.3418,14700.0],["2014-07-14",58.1785,58.7338,57.7865,58.0152,27890.0],["2014-07-15",57.7538,58.2438,56.0879,57.0352,43180.0],["2014-07-16",57.1332,59.3871,57.0025,58.9298,24190.0],["2014-07-17",59.1585,60.2365,58.9625,59.6811,20050.0],["2014-07-18",60.1385,60.3998,59.1258,59.1585,17320.0],["2014-07-21",59.2891,59.9425,59.0605,59.7791,11030.0],["2014-07-22",59.9425,61.6411,59.7791,61.1184,22810.0],["2014-07-23",61.1511,62.7191,60.7918,62.3924,23840.0],["2014-07-24",62.7517,62.8824,61.4778,61.9678,11910.0],["2014-07-25",62.1311,62.9151,61.9351,61.9351,12560.0],["2014-07-28",62.5558,62.5558,61.0858,61.4124,12130.0],["2014-07-29",61.3798,61.4124,60.0078,60.5305,13920.0],["2014-07-30",60.7591,60.9878,59.2892,60.0078,17370.0],["2014-07-31",58.3418,58.3418,53.1806,55.5652,74130.0],["2014-08-01",55.5325,56.0552,54.2586,55.9572,23030.0],["2014-08-04",55.9572,57.5905,55.5979,55.7939,32510.0],["2014-08-05",55.5325,56.4798,55.2385,55.5652,12550.0],["2014-08-06",55.2059,55.7939,53.9645,54.2912,28030.0],["2014-08-07",54.4912,54.7578,53.3247,53.758,32770.0],["2014-08-08",53.758,55.391,53.7246,55.2577,15490.0],["2014-08-11",55.2244,55.791,54.9244,55.0911,14150.0],["2014-08-12",54.9911,56.1576,54.6911,55.3244,15590.0],["2014-08-13",55.891,55.9576,54.6911,55.1577,21710.0],["2014-08-14",55.291,55.291,54.6578,54.7911,15170.0],["2014-08-15",55.1244,55.1577,54.0246,54.5912,19090.0],["2014-08-18",56.2242,56.2242,53.658,53.8579,25920.0],["2014-08-19",53.9913,54.2246,53.1914,53.458,37960.0],["2014-08-20",53.3247,54.2579,52.5915,53.8246,27120.0],["2014-08-21",53.858,54.4245,53.3247,53.658,12850.0],["2014-08-22",53.5913,53.9579,52.6581,53.3247,13980.0],["2014-08-25",53.3247,53.358,52.4915,52.4915,30230.0],["2014-08-26",52.4915,53.0581,51.6583,51.725,42860.0],["2014-08-27",51.6583,52.5582,51.6583,52.5248,22360.0],["2014-08-28",52.0916,52.3249,50.7251,51.225,49470.0],["2014-08-29",51.1584,51.325,50.6251,51.0584,23250.0],["2014-09-02",50.9251,51.6583,50.8251,51.3583,27430.0],["2014-09-03",51.6583,52.4582,51.4583,51.6583,26400.0],["2014-09-04",51.525,52.0916,51.4917,51.6916,17570.0],["2014-09-05",51.8916,52.0916,51.5583,51.6583,13300.0],["2014-09-08",51.6583,51.6583,50.6585,50.8584,19310.0],["2014-09-09",50.9584,51.3584,50.3918,50.4585,22220.0],["2014-09-10",50.4252,50.6251,49.9919,50.2252,22630.0],["2014-09-11",50.1586,50.9917,50.1586,50.6918,16420.0],["2014-09-12",50.2919,51.4917,49.8253,49.9253,22680.0],["2014-09-15",49.9586,50.6251,49.8253,50.2252,11020.0],["2014-09-16",50.0252,50.4252,49.7919,49.8253,10530.0],["2014-09-17",50.0252,50.2585,49.4253,49.8919,17690.0],["2014-09-18",49.7586,49.7586,48.6921,49.192,29830.0],["2014-09-19",49.192,49.3253,46.9257,46.9591,46600.0],["2014-09-22",46.9591,47.359,45.8259,46.3258,36610.0],["2014-09-23",46.4258,47.059,45.0594,46.2258,56290.0],["2014-09-24",46.0592,47.0924,45.6259,45.7926,27820.0],["2014-09-25",45.5926,46.4925,45.3593,45.9592,18560.0],["2014-09-26",45.8592,47.4923,45.8592,47.3257,14300.0],["2014-09-29",46.9924,47.359,46.0925,46.1259,16260.0],["2014-09-30",45.8259,46.0925,44.8261,45.7593,26800.0],["2014-10-01",45.6593,46.6258,44.9927,45.6593,27820.0],["2014-10-02",45.5926,46.4925,45.3593,46.2925,15400.0],["2014-10-03",45.7593,46.3258,45.4926,45.9925,16070.0],["2014-10-06",45.8926,46.5925,45.6926,45.8592,10140.0],["2014-10-07",45.9259,45.9259,44.8261,45.426,33070.0],["2014-10-08",45.3593,45.7593,44.8261,45.6926,21380.0],["2014-10-09",45.3593,45.9592,43.5596,43.5596,26420.0],["2014-10-10",43.5596,43.5596,39.227,42.4598,58140.0],["2014-10-13",42.4598,43.1264,40.1935,40.4934,24230.0],["2014-10-14",40.6601,40.7601,37.8939,37.9272,53780.0],["2014-10-15",36.7607,37.294,35.8942,36.9607,45060.0],["2014-10-16",35.9942,40.7267,35.8609,39.6603,30120.0],["2014-10-17",40.0269,41.7266,39.6936,41.26,33270.0],["2014-10-20",41.26,42.6264,41.26,41.9932,24410.0],["2014-10-21",41.9599,43.9929,41.9599,42.2598,30130.0],["2014-10-22",42.2265,43.5263,41.26,41.8266,30160.0],["2014-10-23",42.0932,43.093,41.6599,41.9932,16670.0],["2014-10-24",41.8266,42.0598,40.5934,41.36,21260.0],["2014-10-27",40.9267,41.16,39.327,39.5936,22820.0],["2014-10-28",40.0602,40.5934,39.4936,40.1935,17650.0],["2014-10-29",40.4268,40.5268,39.1937,39.8269,32480.0],["2014-10-30",39.9269,40.5268,39.1937,39.6269,32590.0],["2014-10-31",39.8269,40.9267,39.4936,40.5934,31530.0],["2014-11-03",40.8934,41.4266,40.1268,40.2601,29410.0],["2014-11-04",40.0269,40.5934,39.4936,39.7602,20720.0],["2014-11-05",40.2935,40.3935,39.5603,39.8935,27740.0],["2014-11-06",39.8594,40.3027,39.1775,39.5526,21550.0],["2014-11-07",39.5185,40.2004,39.007,39.9276,40450.0],["2014-11-10",39.8594,40.2004,39.007,39.8935,31550.0],["2014-11-11",40.1322,40.8142,39.7231,40.5073,31990.0],["2014-11-12",40.405,41.3597,40.1322,40.4732,30080.0],["2014-11-13",40.6778,40.8824,38.8024,39.2116,33320.0],["2014-11-14",39.0411,39.7912,38.8024,39.6889,29240.0],["2014-11-17",40.1322,40.405,38.9047,39.8253,20950.0],["2014-11-18",40.3709,40.7119,39.5526,39.8253,36480.0],["2014-11-19",40.064,40.5755,39.1093,39.1434,37930.0],["2014-11-20",39.2116,40.064,39.007,39.2116,33980.0],["2014-11-21",39.8594,39.8935,38.5638,38.5978,38570.0],["2014-11-24",39.2457,39.2457,37.9159,37.9159,30770.0],["2014-11-25",38.5638,38.5638,37.0976,37.4727,40390.0],["2014-11-26",37.5068,37.8477,37.1658,37.5409,28130.0],["2014-11-28",37.5409,37.5409,36.0406,36.6202,23200.0],["2014-12-01",36.6202,36.7566,34.1311,34.2675,48160.0],["2014-12-02",34.438,35.6314,34.438,35.2222,26790.0],["2014-12-03",35.2904,36.4497,35.2904,35.6996,20470.0],["2014-12-04",35.8019,36.2793,35.12,35.12,18970.0],["2014-12-05",34.779,35.2563,33.8925,34.4039,35740.0],["2014-12-08",34.097,34.2334,31.5398,31.7443,73480.0],["2014-12-09",31.3693,33.3128,31.3352,33.2446,26570.0],["2014-12-10",32.8696,33.5856,32.4263,33.04,28790.0],["2014-12-11",32.7673,35.1199,32.5286,33.9266,37680.0],["2014-12-12",33.2105,33.6879,32.6991,32.8696,27350.0],["2014-12-15",32.9037,33.5174,30.8578,30.8578,47130.0],["2014-12-16",30.7214,30.8578,29.2212,29.6303,69670.0],["2014-12-17",29.528,31.4034,29.0507,30.7896,95720.0],["2014-12-18",31.0624,31.5398,30.3805,30.585,61300.0],["2014-12-19",30.5851,31.7103,30.3464,31.7103,44930.0],["2014-12-22",31.7102,32.0512,30.8919,31.0283,43170.0],["2014-12-23",31.4034,31.4375,30.8919,31.0965,39270.0],["2014-12-24",31.0283,31.5398,30.7896,30.7896,21820.0],["2014-12-26",30.8919,31.4716,30.8237,31.3011,35840.0],["2014-12-29",31.4034,31.8807,29.8349,30.1418,83760.0],["2014-12-30",29.8008,31.3352,29.7326,31.1306,53040.0],["2014-12-31",30.9942,33.381,30.9942,33.2105,63310.0],["2015-01-02",34.0289,34.0289,32.4604,33.3128,17070.0],["2015-01-05",33.2787,34.1652,32.4604,33.8925,18190.0],["2015-01-06",34.0629,35.0518,33.2787,33.9266,29360.0],["2015-01-07",34.097,34.8813,33.9607,34.3698,16270.0],["2015-01-08",34.1652,35.2563,34.1652,35.0177,22110.0],["2015-01-09",35.2563,35.495,34.438,35.1882,24660.0],["2015-01-12",35.7678,36.893,35.0859,36.3815,32310.0],["2015-01-13",36.4838,37.3363,34.779,35.8701,30590.0],["2015-01-14",35.8701,35.8701,34.1993,35.3927,27170.0],["2015-01-15",36.2452,36.9953,35.495,36.4156,33330.0],["2015-01-16",35.4609,36.552,35.0518,36.4497,23520.0],["2015-01-20",36.8248,36.8248,35.8019,36.4838,16760.0],["2015-01-21",36.3134,39.689,36.0065,39.6208,33610.0],["2015-01-22",40.1663,40.7801,38.4615,39.4844,25250.0],["2015-01-23",39.4503,40.2004,38.8706,40.0299,14820.0],["2015-01-26",39.9276,41.7348,39.6208,41.6666,27170.0],["2015-01-27",41.0187,41.2574,40.4732,40.7801,26070.0],["2015-01-28",40.7801,41.0869,38.632,40.0299,27930.0],["2015-01-29",40.4391,40.5755,38.3933,40.3709,17360.0],["2015-01-30",40.8142,40.8142,39.4503,39.8935,13490.0],["2015-02-02",40.2345,40.3368,39.348,40.3368,13300.0],["2015-02-03",40.8824,42.1098,40.064,41.4279,33340.0],["2015-02-04",41.7007,41.7007,38.8024,39.0752,21770.0],["2015-02-05",39.4162,39.9617,39.007,39.0411,19970.0],["2015-02-06",39.2798,39.2798,38.4274,38.5638,15910.0],["2015-02-09",38.8706,39.1775,38.2569,39.0411,22110.0],["2015-02-10",39.2116,39.9617,37.5067,39.5867,20640.0],["2015-02-11",39.7572,40.0299,38.7683,38.8706,16120.0],["2015-02-12",39.0752,40.2345,39.0411,40.0299,12520.0],["2015-02-13",40.5073,41.5984,39.2457,40.3709,21460.0],["2015-02-17",40.405,41.803,39.8935,41.5302,24070.0],["2015-02-18",41.7348,43.2691,41.4279,42.9623,24480.0],["2015-02-19",44.2921,46.7811,43.7465,45.9969,74570.0],["2015-02-20",46.4061,47.0198,45.4514,47.0198,43380.0],["2015-02-23",47.5313,49.3725,47.088,49.0997,66210.0],["2015-02-24",49.4066,49.884,48.3837,49.6453,57960.0],["2015-02-25",49.6453,49.9522,49.0316,49.5771,44360.0],["2015-02-26",48.9455,49.5771,47.7175,48.5245,41580.0],["2015-02-27",48.314,49.1912,47.7526,49.1912,22560.0],["2015-03-02",49.5069,49.8929,48.6298,49.1561,19900.0],["2015-03-03",49.121,50.6999,48.8403,49.6122,37780.0],["2015-03-04",49.8929,49.8929,48.6649,49.121,14900.0],["2015-03-05",49.0859,50.2087,49.0157,49.6824,23030.0],["2015-03-06",49.6473,49.8227,48.5947,48.9455,20920.0],["2015-03-09",49.2964,49.5771,48.5596,48.8403,17310.0],["2015-03-10",48.4193,49.1561,47.893,48.8052,26610.0],["2015-03-11",48.735,49.0508,48.0333,48.3842,9670.0],["2015-03-12",47.4719,48.9455,47.4719,48.9455,19640.0],["2015-03-13",49.0508,49.7175,48.3491,49.4718,25910.0],["2015-03-16",49.4719,49.6473,48.4193,48.8403,13310.0],["2015-03-17",48.6999,48.8754,47.086,47.5421,19400.0],["2015-03-18",47.086,48.735,47.0158,48.4193,14290.0],["2015-03-19",48.4193,49.4368,47.7175,48.1035,12740.0],["2015-03-20",48.1736,48.4894,45.6825,45.7878,29160.0],["2015-03-23",45.9632,46.8053,45.8579,46.5597,16010.0],["2015-03-24",46.6649,47.7175,46.5246,47.2965,12220.0],["2015-03-25",47.3667,47.6123,44.7352,44.8053,32010.0],["2015-03-26",44.5597,46.5597,44.5597,46.3141,14910.0],["2015-03-27",46.5246,47.3667,45.893,47.086,16130.0],["2015-03-30",47.086,47.6824,46.6298,47.3316,15730.0],["2015-03-31",47.0509,48.314,45.472,46.1386,22290.0],["2015-04-01",45.9632,46.7351,45.6474,46.4193,10080.0],["2015-04-02",46.3492,46.9807,45.4369,45.7878,17970.0],["2015-04-06",46.3141,47.0158,45.858,46.7351,11740.0],["2015-04-07",46.6649,48.0333,46.6649,47.4719,14590.0],["2015-04-08",47.4719,48.0684,47.1211,47.8228,15590.0],["2015-04-09",47.9631,49.3666,47.6123,48.4193,20740.0],["2015-04-10",48.4193,49.2613,48.2438,48.3491,16470.0],["2015-04-13",48.3491,48.8754,46.8755,47.9982,18280.0],["2015-04-14",48.2087,48.4894,47.3667,47.507,14960.0],["2015-04-15",47.1912,48.4193,47.0158,48.0684,17310.0],["2015-04-16",47.7526,48.8403,47.086,48.7701,17600.0],["2015-04-17",48.3491,49.0508,47.928,48.6648,18100.0],["2015-04-20",48.7701,48.9456,47.8579,48.3491,17670.0],["2015-04-21",48.4894,48.6648,47.6473,48.3842,11540.0],["2015-04-22",48.3842,48.4894,47.6474,48.1035,9960.0],["2015-04-23",48.0684,48.5947,47.893,48.5596,11190.0],["2015-04-24",48.7701,48.7701,47.893,48.1736,11000.0],["2015-04-27",48.0684,48.9105,47.6473,47.9631,10310.0],["2015-04-28",47.7877,48.4894,47.7877,48.314,10200.0],["2015-04-29",48.0684,48.6649,47.3667,47.5772,17000.0],["2015-04-30",49.0157,51.4016,48.4192,51.0858,40370.0],["2015-05-01",51.0858,54.5243,50.9806,54.2436,52120.0],["2015-05-04",55.1558,56.5593,52.6296,52.8401,119700.0],["2015-05-05",53.4366,54.2436,51.6472,52.3489,32670.0],["2015-05-06",52.6647,53.5068,51.6472,51.8577,32600.0],["2015-05-07",52.4006,52.4006,50.4826,51.0254,25610.0],["2015-05-08",51.3149,51.532,50.6273,51.4235,13310.0],["2015-05-11",51.3873,52.7624,51.0254,52.0387,22400.0],["2015-05-12",51.3873,51.713,50.1931,51.0254,17150.0],["2015-05-13",50.9168,52.8348,50.9168,51.8939,17800.0],["2015-05-14",52.3643,52.5453,51.2787,51.4235,12680.0],["2015-05-15",51.3149,52.6177,51.2787,52.0387,13970.0],["2015-05-18",52.5091,52.5091,51.4958,51.9663,12470.0],["2015-05-19",52.5091,52.5091,50.8806,51.5682,19730.0],["2015-05-20",51.5682,51.7853,51.0254,51.6768,17890.0],["2015-05-21",52.0748,52.3643,51.4235,52.2196,13410.0],["2015-05-22",52.0387,52.3644,51.5682,51.7854,6110.0],["2015-05-26",52.0387,52.0387,50.6273,51.3511,17120.0],["2015-05-27",51.713,51.9663,51.0978,51.5682,5800.0],["2015-05-28",51.4958,52.5815,51.4235,52.292,15020.0],["2015-05-29",52.1834,52.2558,51.532,51.5682,9490.0],["2015-06-01",51.6044,51.6768,50.6273,51.4235,10280.0],["2015-06-02",51.532,51.7492,50.7359,50.9168,7540.0],["2015-06-03",50.8806,51.4235,50.6273,51.2425,13740.0],["2015-06-04",50.9892,51.134,48.4922,49.6141,25120.0],["2015-06-05",49.8674,50.374,49.035,49.1074,10740.0],["2015-06-08",49.2884,49.3969,47.298,47.298,18190.0],["2015-06-09",46.8999,47.9494,46.8638,47.298,18550.0],["2015-06-10",47.4066,47.8046,45.7781,45.9228,34050.0],["2015-06-11",45.9229,46.7552,44.8734,45.9952,24060.0],["2015-06-12",46.0314,46.6104,43.8601,44.6201,20690.0],["2015-06-15",44.1858,44.8734,43.8601,44.7648,10960.0],["2015-06-16",44.7648,45.7419,44.6925,45.3438,17370.0],["2015-06-17",45.3076,45.3076,44.3667,44.9096,10800.0],["2015-06-18",44.982,45.8505,44.5839,44.8734,16300.0],["2015-06-19",44.9458,47.2256,44.5115,46.1038,28690.0],["2015-06-22",46.2485,46.9361,45.7781,46.2123,10900.0],["2015-06-23",46.0314,47.2618,46.0314,47.0447,12390.0],["2015-06-24",47.4066,47.4066,46.3209,46.3933,6960.0],["2015-06-25",46.8637,47.2618,46.14,47.1894,10690.0],["2015-06-26",48.058,48.058,46.2124,46.5742,11700.0],["2015-06-29",45.8505,46.4295,44.8734,45.1991,11530.0],["2015-06-30",45.4886,45.9952,44.4391,45.7057,9570.0],["2015-07-01",46.0676,46.9723,45.5972,46.1762,9460.0],["2015-07-02",46.0314,46.5742,45.2715,46.2847,10640.0],["2015-07-06",45.561,46.3571,44.5839,45.38,12090.0],["2015-07-07",45.38,45.38,44.1496,44.7648,29820.0],["2015-07-08",44.2944,44.4753,43.6792,44.2944,10090.0],["2015-07-09",44.4753,44.982,43.8601,44.1134,8860.0],["2015-07-10",44.3306,45.7419,44.2944,45.6695,9810.0],["2015-07-13",45.8867,46.0676,45.2353,45.959,11040.0],["2015-07-14",46.0676,46.2486,45.4162,45.959,8760.0],["2015-07-15",45.6333,46.1762,44.1496,44.5477,17460.0],["2015-07-16",44.4029,46.8276,44.2944,46.3571,14760.0],["2015-07-17",46.3571,47.1894,45.7781,46.6466,11770.0],["2015-07-20",46.5742,46.719,45.38,45.6695,18070.0],["2015-07-21",45.6695,46.2847,44.5477,45.0182,13010.0],["2015-07-22",44.8734,45.8505,44.5477,45.3076,12080.0],["2015-07-23",45.7057,46.1762,44.5115,44.801,13280.0],["2015-07-24",44.6563,44.9096,44.0049,44.4753,12880.0],["2015-07-27",44.6925,44.9458,43.643,43.9325,13140.0],["2015-07-28",43.9325,45.0905,43.2811,44.9458,10040.0],["2015-07-29",44.7648,45.1991,44.1496,44.5839,9210.0],["2015-07-30",45.3438,47.0085,44.6925,45.8505,23470.0],["2015-07-31",45.7057,46.6104,44.6924,46.538,11310.0],["2015-08-03",46.6466,46.6466,44.1496,44.2582,27980.0],["2015-08-04",44.2944,44.3306,40.5308,42.5935,82040.0],["2015-08-05",42.7745,42.9554,41.1098,41.146,22340.0],["2015-08-06",42.0454,42.0454,39.4222,41.0336,32450.0],["2015-08-07",41.0336,41.0336,39.9094,40.0593,19250.0],["2015-08-10",40.3965,40.4715,38.5978,38.8976,72790.0],["2015-08-11",38.8601,40.4715,38.7852,40.2841,38880.0],["2015-08-12",40.434,44.0315,39.6471,42.3077,34160.0],["2015-08-13",42.2702,42.4951,40.9212,41.8205,17640.0],["2015-08-14",41.9704,42.495,41.071,42.495,27590.0],["2015-08-17",43.4319,44.4437,42.645,44.2563,33410.0],["2015-08-18",44.2563,44.2938,43.5068,43.6942,17080.0],["2015-08-19",43.282,43.282,40.6214,41.2584,25730.0],["2015-08-20",41.0336,42.1953,40.8088,40.9212,14840.0],["2015-08-21",40.6214,41.2209,38.298,40.2841,37710.0],["2015-08-24",37.6984,40.6589,36.7991,39.4972,49270.0],["2015-08-25",40.0967,41.5207,39.6096,40.2092,20170.0],["2015-08-26",40.509,40.5839,38.6728,39.4222,26510.0],["2015-08-27",39.7969,41.2209,39.7969,40.7713,20320.0],["2015-08-28",40.6963,42.57,40.509,41.3708,18320.0],["2015-08-31",41.5582,42.8698,40.6963,41.7456,19580.0],["2015-09-01",41.3709,42.4951,41.3709,41.7456,29400.0],["2015-09-02",42.0828,42.0828,41.1085,41.1085,25290.0],["2015-09-03",41.1835,42.6824,41.1835,42.2702,24640.0],["2015-09-04",41.9329,42.4576,41.3334,42.0828,10420.0],["2015-09-08",42.6075,42.7948,41.9329,41.9704,10900.0],["2015-09-09",42.3826,42.7199,41.4458,41.5957,11250.0],["2015-09-10",41.2584,42.2702,41.221,41.8205,15860.0],["2015-09-11",41.6706,42.0079,41.4833,41.9704,16010.0],["2015-09-14",42.0454,42.1203,40.5464,40.5464,24290.0],["2015-09-15",40.5464,42.0079,40.4715,40.9586,33030.0],["2015-09-16",41.146,41.6332,39.722,39.797,26430.0],["2015-09-17",40.0967,42.6824,40.0967,42.57,28430.0],["2015-09-18",42.1203,42.57,41.3334,42.4576,38790.0],["2015-09-21",42.4576,42.4951,41.1085,41.1085,21160.0],["2015-09-22",40.8462,41.0711,39.3473,39.797,38530.0],["2015-09-23",39.9468,40.0593,37.9233,39.7595,32440.0],["2015-09-24",39.4222,39.4222,36.949,38.0357,27490.0],["2015-09-25",38.0357,38.3355,37.1738,37.7359,18620.0],["2015-09-28",37.4361,37.8483,35.9747,36.8366,26580.0],["2015-09-29",36.8365,37.3986,35.3001,35.45,19680.0],["2015-09-30",35.5999,35.9747,34.9254,35.0378,24230.0],["2015-10-01",35.0378,36.5368,34.6631,36.5368,17780.0],["2015-10-02",35.9746,36.6117,35.45,36.0871,33200.0],["2015-10-05",36.1246,39.5721,36.1246,38.9725,28890.0],["2015-10-06",39.0475,40.3216,38.4104,38.9725,17100.0],["2015-10-07",38.8601,39.9469,37.6235,38.5603,22560.0],["2015-10-08",38.4104,39.3098,37.8483,38.7102,17270.0],["2015-10-09",38.6353,39.8719,38.2231,39.01,15640.0],["2015-10-12",38.7852,39.01,37.9233,38.6353,11190.0],["2015-10-13",38.5978,38.8226,38.0732,38.4854,17430.0],["2015-10-14",38.2231,39.3847,38.1106,38.8976,10560.0],["2015-10-15",38.9351,39.4972,38.5603,38.8226,9460.0],["2015-10-16",38.7852,39.0475,38.1481,38.2605,12240.0],["2015-10-19",38.1106,39.0475,37.8109,38.1481,12110.0],["2015-10-20",38.4104,38.6727,37.9607,38.298,9610.0],["2015-10-21",38.4479,38.4479,37.2862,37.4736,19490.0],["2015-10-22",37.2862,38.5229,37.2862,37.6235,13820.0],["2015-10-23",37.8109,38.298,37.586,38.1106,10850.0],["2015-10-26",37.8858,38.6353,36.9115,37.0239,16810.0],["2015-10-27",37.1363,37.1363,35.4875,35.8622,26080.0],["2015-10-28",35.8248,37.3986,35.4875,37.3986,38270.0],["2015-10-29",33.314,36.3494,33.1267,35.3751,96230.0],["2015-10-30",35.1128,35.1877,33.5389,34.1759,49810.0],["2015-11-02",34.3258,35.525,33.7262,35.0753,25060.0],["2015-11-03",34.9254,35.1502,34.2883,34.813,17280.0],["2015-11-04",34.6256,34.8504,33.3515,33.4264,32530.0],["2015-11-05",33.4264,33.7262,32.7894,33.2766,19300.0],["2015-11-06",32.8269,33.2016,32.1898,32.3772,27710.0],["2015-11-09",32.1898,33.4264,32.1523,33.1267,24980.0],["2015-11-10",33.2016,33.2016,32.2648,32.6395,25240.0],["2015-11-11",32.602,32.602,31.9275,31.9275,21770.0],["2015-11-12",31.89,32.0024,30.9532,31.6277,27050.0],["2015-11-13",31.2905,32.5271,31.1406,32.0025,11900.0],["2015-11-16",31.8526,32.5646,31.5153,31.8151,20610.0],["2015-11-17",31.5153,32.2273,31.5153,31.7401,13830.0],["2015-11-18",31.6652,32.1149,30.7283,31.6652,20890.0],["2015-11-19",31.7776,31.7776,30.3536,30.9532,22030.0],["2015-11-20",31.0281,31.2905,30.6534,30.9907,22030.0],["2015-11-23",30.541,32.0399,30.466,31.5153,26120.0],["2015-11-24",31.3279,32.5646,31.1406,32.4147,17250.0],["2015-11-25",32.3022,32.7519,31.965,32.4521,15360.0],["2015-11-27",32.4521,32.4521,31.8151,32.0774,5570.0],["2015-11-30",31.8526,33.314,31.8526,32.3772,18850.0],["2015-12-01",32.2273,33.314,32.2273,32.5645,13720.0],["2015-12-02",32.4147,32.9393,31.6652,31.8526,17970.0],["2015-12-03",31.7027,32.0399,31.2904,31.4403,15600.0],["2015-12-04",31.4778,31.8151,30.7283,31.2155,22110.0],["2015-12-07",31.1031,31.1406,29.1545,29.2294,38210.0],["2015-12-08",28.6673,31.4778,28.6673,31.3279,32670.0],["2015-12-09",31.5153,31.8526,30.3536,30.9532,25290.0],["2015-12-10",30.9157,30.9157,30.3161,30.5784,17520.0],["2015-12-11",30.1288,30.1288,29.0046,29.3044,21100.0],["2015-12-14",29.2294,29.2294,27.5431,27.693,35960.0],["2015-12-15",28.0677,28.5174,27.7679,28.2551,18440.0],["2015-12-16",28.2926,28.5549,27.9178,28.405,13450.0],["2015-12-17",28.2926,29.1919,27.8429,27.8429,26040.0],["2015-12-18",27.7305,28.3675,26.8311,26.8311,38560.0],["2015-12-21",26.981,27.5806,26.6437,26.7187,25130.0],["2015-12-22",26.7936,28.0302,26.7936,27.7679,24960.0],["2015-12-23",27.8804,29.754,27.8804,29.4917,26470.0],["2015-12-24",29.3043,30.6534,28.8547,30.541,17560.0],["2015-12-28",30.0538,30.1288,29.3043,29.4542,28370.0],["2015-12-29",29.4168,30.1662,29.3793,29.3793,21470.0],["2015-12-30",29.0795,29.9789,29.042,29.117,20020.0],["2015-12-31",29.042,30.0913,28.9671,30.0163,27900.0],["2016-01-04",28.8547,29.9414,28.1052,29.8664,33220.0],["2016-01-05",29.829,29.829,28.5924,28.8921,10550.0],["2016-01-06",28.5924,28.6673,28.1427,28.33,21290.0],["2016-01-07",28.0677,28.3675,27.3557,27.4682,14360.0],["2016-01-08",27.4682,28.33,27.3932,27.4682,14240.0],["2016-01-11",27.3557,27.5431,26.1566,26.3439,21610.0],["2016-01-12",26.6437,26.7936,24.7326,24.9574,36540.0],["2016-01-13",24.77,25.2947,23.7957,24.1705,24570.0],["2016-01-14",23.9831,24.0955,22.3717,22.8964,38410.0],["2016-01-15",22.1469,22.4092,21.3225,21.5848,31930.0],["2016-01-19",21.5848,21.9595,20.1233,20.3856,35710.0],["2016-01-20",19.8985,20.1233,17.8749,18.2871,63810.0],["2016-01-21",18.1747,19.1865,18.1747,18.7743,32610.0],["2016-01-22",19.1115,20.648,19.1115,20.4231,17760.0],["2016-01-25",20.2357,20.5355,19.224,19.224,14190.0],["2016-01-26",19.224,20.4231,18.7743,20.0858,21030.0],["2016-01-27",19.8235,20.2357,19.4113,19.5612,9630.0],["2016-01-28",19.5612,19.8985,19.0366,19.5237,8980.0],["2016-01-29",19.4863,20.3856,19.4863,20.3856,13160.0],["2016-02-01",20.3856,20.4231,19.6736,20.0484,11100.0],["2016-02-02",19.7486,19.9734,18.9991,19.149,11960.0],["2016-02-03",19.3364,19.8985,18.6993,19.861,17870.0],["2016-02-04",19.6362,22.6715,19.6362,22.4842,28910.0],["2016-02-05",22.6715,22.9338,21.7722,22.8589,17780.0],["2016-02-08",22.4842,22.4842,20.0858,20.6479,23000.0],["2016-02-09",20.573,20.9477,19.7861,19.861,13070.0],["2016-02-10",19.861,19.936,19.2989,19.4863,15060.0],["2016-02-11",19.4488,19.8985,19.1865,19.4863,11120.0],["2016-02-12",19.4863,20.4981,19.4863,19.7486,11920.0],["2016-02-16",19.7486,19.936,18.4745,19.7111,25180.0],["2016-02-17",20.2732,24.9199,20.1233,21.7722,40730.0],["2016-02-18",24.9574,29.9789,23.5709,24.2454,91730.0],["2016-02-19",24.3578,25.3321,22.9338,24.3578,39310.0],["2016-02-22",24.8075,28.9296,24.7326,27.5431,52110.0],["2016-02-23",27.7305,28.6298,26.6812,28.1052,28330.0],["2016-02-24",27.6555,28.7797,26.6437,27.7679,34110.0],["2016-02-25",27.2235,28.0791,26.5234,27.3012,20480.0],["2016-02-26",27.7291,27.8457,26.4457,26.9123,15460.0],["2016-02-29",26.9123,28.1568,26.8734,27.3401,13340.0],["2016-03-01",27.4179,28.4291,27.2623,27.3401,17800.0],["2016-03-02",27.4179,29.3236,27.4179,28.5846,25040.0],["2016-03-03",28.9736,29.9458,27.8457,28.0402,21770.0],["2016-03-04",28.2735,29.168,28.0791,29.0124,25910.0],["2016-03-07",29.8291,30.9958,28.7402,28.9346,35330.0],["2016-03-08",29.5569,29.6347,27.8068,27.8457,41740.0],["2016-03-09",28.7791,29.2458,28.0791,28.7791,16950.0],["2016-03-10",28.5069,28.7402,27.6513,28.3902,18550.0],["2016-03-11",28.818,28.9735,27.9235,28.118,19490.0],["2016-03-14",28.118,28.5069,27.4957,27.7291,33400.0],["2016-03-15",28.1957,28.1957,26.6401,26.9123,27050.0],["2016-03-16",26.7957,27.379,25.3956,27.3401,35150.0],["2016-03-17",27.5735,27.8846,27.3401,27.5346,21500.0],["2016-03-18",27.6124,28.4291,27.2235,27.2235,34550.0],["2016-03-21",27.2235,28.1957,26.9123,27.8457,21450.0],["2016-03-22",27.9235,29.3236,27.4957,29.1291,23410.0],["2016-03-23",28.8569,29.6736,28.6624,29.3236,22220.0],["2016-03-24",29.2458,30.9181,28.6624,30.7236,18270.0],["2016-03-28",30.8792,31.657,30.3736,31.5403,19840.0],["2016-03-29",31.5403,33.4071,30.3347,32.6682,30600.0],["2016-03-30",32.7459,34.0293,32.3959,33.446,26960.0],["2016-03-31",33.5238,34.3794,32.5126,32.5126,21870.0],["2016-04-01",32.0848,32.6293,30.6847,31.4237,30800.0],["2016-04-04",31.4237,32.007,30.218,30.2958,29950.0],["2016-04-05",30.1792,31.0347,29.518,30.9959,25660.0],["2016-04-06",31.5792,31.657,29.9069,30.2958,42880.0],["2016-04-07",29.9847,30.4903,29.518,30.1792,25350.0],["2016-04-08",30.2569,30.957,28.9735,29.0902,42340.0],["2016-04-11",29.5958,29.9458,28.7791,29.2069,15230.0],["2016-04-12",29.7902,30.2958,28.6235,29.168,35660.0],["2016-04-13",29.2069,29.7125,28.8569,29.168,27760.0],["2016-04-14",29.868,29.868,27.6513,27.7679,69170.0],["2016-04-15",27.8068,29.0124,27.3401,28.8569,45980.0],["2016-04-18",28.5846,28.6624,27.6513,28.118,18550.0],["2016-04-19",28.2735,28.7791,28.0402,28.3902,47360.0],["2016-04-20",28.3513,28.6624,27.9235,28.2346,43500.0],["2016-04-21",28.5069,28.9347,28.2346,28.5846,23400.0],["2016-04-22",28.6235,29.7514,28.6235,29.3236,25460.0],["2016-04-25",29.5569,29.7514,29.0902,29.5569,16210.0],["2016-04-26",29.6347,31.1903,29.4791,30.9959,27930.0],["2016-04-27",30.9959,32.0459,29.7514,31.5403,32830.0],["2016-04-28",32.0848,34.5738,31.1514,33.4071,70460.0],["2016-04-29",33.9127,34.3794,33.0571,33.8349,34510.0],["2016-05-02",34.3793,34.846,33.3682,34.2238,34870.0],["2016-05-03",34.3405,34.4182,33.096,33.2126,35210.0],["2016-05-04",33.096,33.5626,31.4237,31.8903,55590.0],["2016-05-05",32.5338,33.0164,31.7697,32.9359,33020.0],["2016-05-06",32.9761,33.2576,32.1718,32.5338,19560.0],["2016-05-09",32.3327,32.4936,31.5284,31.7697,16180.0],["2016-05-10",32.1719,33.8609,31.8501,33.6196,26060.0],["2016-05-11",34.0217,35.389,33.3381,34.3435,36640.0],["2016-05-12",34.4239,34.9869,32.1719,32.4131,19510.0],["2016-05-13",32.1718,32.8957,32.011,32.574,16180.0],["2016-05-16",33.9815,34.3435,32.2523,32.8555,25500.0],["2016-05-17",33.4989,34.4641,32.6544,33.5794,27160.0],["2016-05-18",33.1772,33.7804,32.574,32.7751,15340.0],["2016-05-19",32.4936,33.8609,32.4936,33.8207,18590.0],["2016-05-20",34.7456,36.1129,34.3837,35.7108,60830.0],["2016-05-23",35.7107,37.4802,35.7107,36.515,42560.0],["2016-05-24",36.5151,37.1987,36.2336,36.6759,29420.0],["2016-05-25",36.5955,37.1585,35.5901,36.7966,29950.0],["2016-05-26",36.877,37.1987,36.3944,37.1585,20700.0],["2016-05-27",36.7966,37.1987,36.5955,36.877,15420.0],["2016-05-31",36.9172,37.0378,35.2684,35.9923,21650.0],["2016-06-01",35.9923,36.7966,35.188,36.7966,17470.0],["2016-06-02",36.8368,37.5606,36.8368,37.5606,20080.0],["2016-06-03",37.6813,37.9628,37.1987,37.4802,16420.0],["2016-06-06",37.3998,38.3649,37.1585,38.0834,25320.0],["2016-06-07",38.2041,39.2094,37.9628,38.6062,20570.0],["2016-06-08",38.4454,38.7671,37.8019,37.9226,32000.0],["2016-06-09",37.4802,38.2041,36.314,36.4748,23050.0],["2016-06-10",36.1531,36.2335,35.188,35.2282,42430.0],["2016-06-13",34.7858,35.4695,34.5043,34.625,18050.0],["2016-06-14",34.5043,34.9467,31.1263,32.7348,64450.0],["2016-06-15",32.7751,34.1022,32.574,32.7751,22250.0],["2016-06-16",32.2121,32.9761,32.2121,32.6544,11230.0],["2016-06-17",32.6544,33.137,31.9306,31.9708,50590.0],["2016-06-20",32.5338,33.2174,31.8099,32.3729,19880.0],["2016-06-21",32.1718,32.6946,31.086,31.5686,23730.0],["2016-06-22",31.4882,32.4131,31.4882,31.9708,11910.0],["2016-06-23",32.2925,33.0968,32.2121,32.8957,24950.0],["2016-06-24",31.9708,32.4936,31.2469,31.7697,18220.0],["2016-06-27",31.3273,31.448,29.6383,30.2013,29230.0],["2016-06-28",31.3676,32.0914,31.0861,31.9708,17890.0],["2016-06-29",32.011,33.1772,32.011,32.8957,16220.0],["2016-06-30",32.9359,33.0566,32.2523,32.8555,17570.0],["2016-07-01",32.3327,33.4989,32.3327,33.4185,15420.0],["2016-07-05",33.2576,33.7402,32.5338,32.8153,18080.0],["2016-07-06",32.6544,33.0164,32.2121,32.7751,17010.0],["2016-07-07",32.7349,33.2174,31.8903,32.3327,13330.0],["2016-07-08",32.2925,32.7751,32.0512,32.3327,15320.0],["2016-07-11",32.7751,32.9761,32.3729,32.4131,15430.0],["2016-07-12",32.7751,33.8206,32.4131,32.5338,14890.0],["2016-07-13",32.6142,33.0164,32.3729,32.5338,14580.0],["2016-07-14",32.4534,33.1772,31.9708,31.9708,29080.0],["2016-07-15",32.1316,32.574,31.9708,31.9708,15850.0],["2016-07-18",31.9708,32.7751,30.6437,32.574,37830.0],["2016-07-19",32.574,33.0164,31.8501,32.3729,18310.0],["2016-07-20",32.3729,32.9762,31.9708,32.9359,11980.0],["2016-07-21",32.4533,32.9359,32.2121,32.2121,12520.0],["2016-07-22",32.1718,32.574,31.8501,32.0914,15400.0],["2016-07-25",32.1719,32.4936,31.8501,32.4534,18480.0],["2016-07-26",32.2925,32.7349,32.1316,32.2121,15900.0],["2016-07-27",32.2121,32.6142,32.0914,32.1719,19680.0],["2016-07-28",31.3676,31.5686,28.9949,29.96,70040.0],["2016-07-29",30.1209,30.523,29.3568,29.397,27730.0],["2016-08-01",29.3568,30.322,29.1557,30.0807,58750.0],["2016-08-02",30.0002,30.4828,29.2362,30.1611,31980.0],["2016-08-03",30.1611,30.3622,29.5579,30.0807,23150.0],["2016-08-04",29.5869,30.5333,27.982,28.1466,53100.0],["2016-08-05",28.1878,28.7639,27.8174,28.1878,24300.0],["2016-08-08",27.982,28.7227,27.4882,27.8174,26300.0],["2016-08-09",27.5705,28.0232,27.2413,27.5705,30500.0],["2016-08-10",27.7763,27.982,27.2002,27.3648,19200.0],["2016-08-11",27.3648,27.6528,27.159,27.159,14960.0],["2016-08-12",27.4059,27.6528,26.9944,27.3236,29310.0],["2016-08-15",27.2825,28.5993,27.0767,28.517,42000.0],["2016-08-16",28.6816,29.4634,28.2289,28.2701,29390.0],["2016-08-17",28.3935,28.7639,27.6528,28.6816,29750.0],["2016-08-18",28.6404,28.7227,27.982,28.1055,21070.0],["2016-08-19",28.0643,28.3524,27.8586,28.1055,17900.0],["2016-08-22",27.8586,28.5993,27.4059,27.4471,34220.0],["2016-08-23",27.5294,27.7763,26.7475,27.2002,44340.0],["2016-08-24",27.2002,27.2825,26.7064,26.9121,27090.0],["2016-08-25",26.7475,26.9121,25.9245,26.336,25390.0],["2016-08-26",26.2126,26.2126,23.9493,24.1551,77350.0],["2016-08-29",24.1551,24.7723,23.2909,23.4144,67030.0],["2016-08-30",23.4144,25.5953,23.2498,24.6077,70320.0],["2016-08-31",24.69,25.3484,24.0728,24.6489,17530.0],["2016-09-01",24.8958,24.9369,24.1139,24.1551,10270.0],["2016-09-02",24.2374,25.1427,24.1962,24.7723,16120.0],["2016-09-06",24.5254,25.0604,24.4431,24.6489,19370.0],["2016-09-07",24.4843,24.6489,24.1139,24.1962,34780.0],["2016-09-08",24.0316,24.4431,23.579,24.1139,27450.0],["2016-09-09",24.0728,24.4431,23.4967,23.4967,23450.0],["2016-09-12",23.4555,23.4967,22.8794,22.8794,33780.0],["2016-09-13",22.6737,22.756,21.1923,21.4803,64550.0],["2016-09-14",21.2746,21.398,20.7808,21.11,44020.0],["2016-09-15",20.9454,21.11,20.5339,20.6985,34130.0],["2016-09-16",20.575,21.7272,20.5339,21.7272,42390.0],["2016-09-19",22.0564,22.8383,21.7272,22.3856,36660.0],["2016-09-20",22.5502,22.756,21.11,21.11,39980.0],["2016-09-21",21.3157,21.6038,20.9865,21.2334,18550.0],["2016-09-22",21.3569,21.7684,21.3157,21.3569,16300.0],["2016-09-23",21.1923,21.6449,21.11,21.4803,18610.0],["2016-09-26",21.1511,22.0153,21.11,21.6449,17510.0],["2016-09-27",21.398,21.6449,21.1923,21.4803,13280.0],["2016-09-28",21.4803,21.8095,21.1923,21.6861,13430.0],["2016-09-29",21.8095,21.8918,21.398,21.6038,8860.0],["2016-09-30",21.8918,22.0976,21.3569,21.8095,28300.0],["2016-10-03",21.8095,22.3445,21.6449,21.7684,23350.0],["2016-10-04",21.6038,22.3445,21.4803,21.8095,23270.0],["2016-10-05",21.8095,23.6201,21.6449,23.0852,52780.0],["2016-10-06",23.0852,23.4967,22.221,22.3445,20770.0],["2016-10-07",22.6325,22.6325,21.4392,21.8095,29170.0],["2016-10-10",22.1799,22.3445,21.5215,21.5215,24200.0],["2016-10-11",21.8095,22.0153,20.3693,20.5339,67500.0],["2016-10-12",20.575,20.7808,19.8755,20.0401,48630.0],["2016-10-13",19.9989,20.4104,19.5463,20.0401,29200.0],["2016-10-14",20.0812,20.5339,19.1759,19.5463,52560.0],["2016-10-17",19.3405,19.6697,18.8056,18.929,26940.0],["2016-10-18",19.1348,20.0812,18.929,19.9989,23450.0],["2016-10-19",19.9166,20.9454,19.8755,20.9042,20140.0],["2016-10-20",20.9865,21.3157,20.8219,21.2334,22510.0],["2016-10-21",21.1923,21.4803,20.9042,21.1923,15970.0],["2016-10-24",21.2334,21.3157,20.9865,20.9865,17290.0],["2016-10-25",21.2334,21.4392,21.11,21.11,23450.0],["2016-10-26",20.9865,21.3569,19.0936,19.5463,49140.0],["2016-10-27",18.106,20.8219,18.106,20.7396,94510.0],["2016-10-28",20.8631,20.8631,20.4104,20.6985,50170.0],["2016-10-31",20.4104,20.5339,18.7233,18.7644,56170.0],["2016-11-01",18.5998,19.5051,18.5587,18.7644,33080.0],["2016-11-02",18.5587,18.7644,17.818,18.3118,40670.0],["2016-11-03",18.2295,18.3941,16.6658,17.0361,74490.0],["2016-11-04",16.995,17.4888,16.7892,17.283,28470.0],["2016-11-07",17.5711,17.9003,16.6658,16.7069,24400.0],["2016-11-08",16.7069,17.5299,16.6658,17.4476,27240.0],["2016-11-09",17.4476,18.8467,17.1596,18.8467,33830.0],["2016-11-10",18.8467,19.5463,18.641,19.2582,31260.0],["2016-11-11",19.2582,19.7109,18.9702,19.3817,13470.0],["2016-11-14",19.3817,20.1224,19.0113,19.0525,20430.0],["2016-11-15",18.9702,19.6286,18.5175,19.0525,25290.0],["2016-11-16",19.0525,19.4228,18.4764,19.2171,22900.0],["2016-11-17",19.2171,19.6697,18.5587,18.8467,27470.0],["2016-11-18",19.1348,20.8631,18.8467,20.7396,46260.0],["2016-11-21",21.398,21.7684,20.8631,21.2334,52070.0],["2016-11-22",21.5626,21.6861,20.0401,20.4516,36890.0],["2016-11-23",20.575,20.9042,19.9578,20.4927,17560.0],["2016-11-25",20.4927,20.9865,20.3693,20.9042,11600.0],["2016-11-28",20.9454,20.9454,20.2047,20.2047,23930.0],["2016-11-29",20.1635,20.575,19.9166,20.287,18030.0],["2016-11-30",20.5339,20.7808,20.0812,20.3693,18530.0],["2016-12-01",20.3693,20.6162,19.9166,20.0812,16650.0],["2016-12-02",19.9166,20.575,19.9166,20.4104,55840.0],["2016-12-05",20.4927,21.6038,20.4927,21.4803,65490.0],["2016-12-06",21.7272,22.1799,21.2746,21.4803,57930.0],["2016-12-07",21.4392,23.0029,21.4392,22.221,67580.0],["2016-12-08",22.2622,23.044,22.221,22.5091,44250.0],["2016-12-09",22.5091,23.9493,22.4679,23.579,61880.0],["2016-12-12",23.867,24.1551,22.4679,23.4144,63460.0],["2016-12-13",23.0852,24.0728,23.0852,23.5378,63450.0],["2016-12-14",23.4555,23.7024,22.3033,22.4679,34330.0],["2016-12-15",22.7148,23.2498,22.221,22.3856,27500.0],["2016-12-16",22.3033,23.2498,22.221,23.2498,36130.0],["2016-12-19",22.8794,23.7024,22.756,23.6613,46020.0],["2016-12-20",23.4555,24.4843,23.2909,24.0728,36610.0],["2016-12-21",23.7847,24.8135,23.7436,24.7312,51280.0],["2016-12-22",24.69,26.2126,24.6489,25.3484,62730.0],["2016-12-23",25.2661,26.2126,25.1427,25.6365,39900.0],["2016-12-27",25.6365,26.0891,24.5666,25.3484,31840.0],["2016-12-28",25.3484,25.513,24.3608,24.9369,42860.0],["2016-12-29",25.0192,25.4307,24.8546,25.3896,37140.0],["2016-12-30",25.1838,25.4719,24.6077,24.7312,40920.0],["2017-01-03",25.0192,26.1303,24.9781,26.048,34530.0],["2017-01-04",26.1714,26.4183,25.7188,26.2126,16090.0],["2017-01-05",25.9657,27.2002,25.8422,27.0356,41060.0],["2017-01-06",27.2825,27.2825,25.9657,26.4595,26350.0],["2017-01-09",26.5829,26.5829,25.5542,26.1303,21490.0],["2017-01-10",26.1303,26.4183,25.6365,26.0068,12350.0],["2017-01-11",25.9245,26.6241,25.7188,26.1303,29380.0],["2017-01-12",26.0068,26.2126,25.8834,26.0891,18020.0],["2017-01-13",25.9245,26.5418,25.7599,26.2126,21280.0],["2017-01-17",26.4595,28.517,25.9245,27.4059,136020.0],["2017-01-18",27.5705,27.7763,26.5006,26.5418,46480.0],["2017-01-19",26.7887,27.0356,25.225,25.3073,33430.0],["2017-01-20",25.513,26.7475,25.513,26.5829,40390.0],["2017-01-23",26.5418,26.7475,26.1303,26.5829,22940.0],["2017-01-24",26.7064,28.3935,26.4595,28.3524,39610.0],["2017-01-25",28.3935,28.5993,27.6528,27.694,24650.0],["2017-01-26",27.2825,27.8174,26.336,26.7475,47650.0],["2017-01-27",26.7887,27.4882,26.6241,27.3236,22760.0],["2017-01-30",27.1179,27.3236,26.4183,26.7887,13000.0],["2017-01-31",26.5829,26.9944,26.0068,26.1303,18070.0],["2017-02-01",25.9245,27.3236,25.9245,27.2825,238990.0],["2017-02-02",27.159,27.2825,26.1303,26.2949,16150.0],["2017-02-03",26.336,26.7887,25.9245,26.048,19710.0],["2017-02-06",25.6776,25.8422,24.9781,25.513,27210.0],["2017-02-07",25.513,25.5542,24.1962,25.0604,79240.0],["2017-02-08",24.8135,25.4307,24.6077,25.225,14870.0],["2017-02-09",25.4719,25.513,25.1015,25.3073,219090.0],["2017-02-10",25.1838,25.3896,24.8958,25.1838,17440.0],["2017-02-13",25.225,25.5542,25.0192,25.2661,129710.0],["2017-02-14",25.1838,25.3073,24.3608,25.1838,45810.0],["2017-02-15",24.9781,25.3896,24.4431,24.6077,37800.0],["2017-02-16",24.1139,24.2785,21.1923,23.7847,113270.0],["2017-02-17",23.579,24.1551,23.2909,24.0316,33630.0],["2017-02-21",23.6613,23.7436,22.7971,23.2086,67510.0],["2017-02-22",22.7971,23.8259,22.7971,23.3732,77950.0],["2017-02-23",23.1675,23.4967,21.7684,22.0976,102300.0],["2017-02-24",21.8507,22.1799,21.6449,21.8918,19930.0],["2017-02-27",21.9741,21.9741,20.9042,21.2334,42120.0],["2017-02-28",21.0688,21.7684,21.0688,21.3569,55640.0],["2017-03-01",21.1923,21.8918,21.1923,21.398,188430.0],["2017-03-02",21.3569,21.7272,21.1511,21.5626,29880.0],["2017-03-03",21.4392,21.8095,21.3157,21.398,25140.0],["2017-03-06",21.2746,21.2746,20.0401,20.1224,54450.0],["2017-03-07",19.9989,20.1224,19.3817,19.5051,69110.0],["2017-03-08",19.464,19.6286,18.7233,19.5874,93840.0],["2017-03-09",19.5874,20.4104,19.0525,19.3405,56680.0],["2017-03-10",19.464,19.464,18.5587,18.7233,39020.0],["2017-03-13",18.7233,18.7644,18.4764,18.6821,33990.0],["2017-03-14",18.5587,18.6821,17.7357,18.0237,36280.0],["2017-03-15",18.106,18.3941,17.6945,18.2706,36430.0],["2017-03-16",18.2295,19.0936,18.1472,19.0525,25620.0],["2017-03-17",19.0525,19.752,18.3529,18.5175,74310.0],["2017-03-20",20.0401,20.5339,19.752,20.0812,59100.0],["2017-03-21",20.2458,20.3693,19.2171,19.5463,35860.0],["2017-03-22",19.5874,19.8343,19.0113,19.752,22890.0],["2017-03-23",19.7932,20.3693,19.5463,20.1224,28730.0],["2017-03-24",20.1224,20.287,19.1759,19.2171,20040.0],["2017-03-27",19.0113,19.1348,18.5175,18.8467,39290.0],["2017-03-28",18.7644,19.6286,18.5998,19.464,30090.0],["2017-03-29",19.3405,20.0401,19.1348,19.752,24010.0],["2017-03-30",19.9578,19.9578,19.3405,19.6286,18740.0],["2017-03-31",19.464,19.6286,19.1348,19.1348,12450.0],["2017-04-03",19.0936,19.2171,18.5998,18.8056,19410.0],["2017-04-04",18.7233,19.0525,18.5998,19.0113,13310.0],["2017-04-05",19.0525,19.2994,18.5587,18.641,17230.0],["2017-04-06",18.5587,19.2171,18.5175,19.0936,16590.0],["2017-04-07",19.0113,19.9166,18.641,19.5463,44610.0],["2017-04-10",19.5051,20.9042,19.2582,20.7808,46220.0],["2017-04-11",20.7396,20.7396,19.9989,20.3693,22760.0],["2017-04-12",20.3693,20.4104,19.2994,19.464,26590.0],["2017-04-13",19.4228,19.752,18.9702,19.4228,21960.0],["2017-04-17",19.2994,20.0401,18.9702,19.5463,19850.0],["2017-04-18",19.464,20.3281,19.4228,19.8343,17040.0],["2017-04-19",19.6697,19.752,19.0936,19.1759,49770.0],["2017-04-20",19.0936,19.2994,18.5587,18.7233,23870.0],["2017-04-21",18.641,19.2171,18.5587,19.1759,17340.0],["2017-04-24",19.2171,19.5051,18.5175,18.8056,18340.0],["2017-04-25",18.8879,19.8755,18.8879,19.6286,26790.0],["2017-04-26",19.464,19.8755,19.2171,19.3817,24480.0],["2017-04-27",19.5874,20.7808,19.2582,20.3281,56230.0],["2017-04-28",20.1635,20.6573,20.0401,20.2047,24170.0],["2017-05-01",20.0812,20.3281,19.3817,19.9578,60340.0],["2017-05-02",19.7932,20.4104,19.6286,19.7932,36060.0],["2017-05-03",19.6286,19.9166,19.0113,19.2994,33410.0],["2017-05-04",19.2994,19.4647,18.5555,18.7208,36240.0],["2017-05-05",18.6795,19.63,18.5968,19.506,11520.0],["2017-05-08",19.258,20.0432,19.1341,19.5473,23410.0],["2017-05-09",19.4234,19.6713,18.7208,18.9274,19100.0],["2017-05-10",18.9274,20.2499,18.9274,19.8366,29820.0],["2017-05-11",19.754,19.7953,19.1341,19.506,8510.0],["2017-05-12",19.2167,19.3407,18.7621,18.9688,16280.0],["2017-05-15",19.0101,19.63,18.9688,19.2994,17730.0],["2017-05-16",19.1341,19.8366,19.0101,19.382,28920.0],["2017-05-17",18.9274,20.0432,18.9274,19.6713,25690.0],["2017-05-18",19.63,20.4565,19.63,19.6713,26150.0],["2017-05-19",19.63,20.1259,19.2167,19.4233,45440.0],["2017-05-22",19.4233,19.63,19.0927,19.382,33110.0],["2017-05-23",19.382,19.6713,19.1341,19.5887,15270.0],["2017-05-24",19.5887,19.8779,19.258,19.754,55280.0],["2017-05-25",19.5473,19.754,18.4315,18.5142,40640.0],["2017-05-26",18.5968,19.0101,18.2249,18.2249,23020.0],["2017-05-30",18.1836,18.3902,16.5718,16.5718,57140.0],["2017-05-31",16.5305,16.5718,15.6627,15.828,58010.0],["2017-06-01",15.7866,16.5305,15.7866,16.0759,33310.0],["2017-06-02",16.0759,16.3239,15.5387,15.6213,37890.0],["2017-06-05",15.5387,15.5387,13.9683,14.7535,69580.0],["2017-06-06",14.5882,16.4892,14.5882,16.2826,28770.0],["2017-06-07",16.3239,16.7785,16.0346,16.6545,36850.0],["2017-06-08",16.5305,17.481,16.4065,16.7785,26250.0],["2017-06-09",16.8198,17.0677,16.6132,16.8611,15470.0],["2017-06-12",16.8611,17.3157,15.9933,15.9933,25480.0],["2017-06-13",15.9933,17.0677,15.9933,16.6958,17210.0],["2017-06-14",16.6545,16.8198,15.9106,16.2826,9350.0],["2017-06-15",16.1172,16.6545,15.4974,15.828,9640.0],["2017-06-16",15.704,16.0759,15.58,15.9519,12830.0],["2017-06-19",15.9933,16.4892,15.9106,16.1172,290240.0],["2017-06-20",15.9106,16.1172,15.0428,15.2081,27110.0],["2017-06-21",15.1254,15.3734,14.6295,14.7535,26450.0],["2017-06-22",14.6295,15.2907,14.4642,14.5468,24570.0],["2017-06-23",14.5468,15.4973,14.5468,15.2494,12620.0],["2017-06-26",15.3734,15.4974,14.9188,14.9601,15420.0],["2017-06-27",15.0841,15.0841,14.6708,14.7535,30600.0],["2017-06-28",14.9188,15.1667,14.7122,14.8775,21410.0],["2017-06-29",14.9601,15.1254,14.6708,14.7122,14840.0],["2017-06-30",14.7535,14.8361,14.2162,14.4229,42510.0],["2017-07-03",14.4642,16.2412,14.4642,16.0759,31970.0],["2017-07-05",16.1172,16.2412,14.4642,14.5468,22980.0],["2017-07-06",14.9601,15.3734,14.7948,14.9601,21370.0],["2017-07-07",14.7948,14.8775,14.1749,14.3402,30920.0],["2017-07-10",14.2162,15.0014,14.0923,14.7122,32120.0],["2017-07-11",14.7948,15.0014,14.2162,14.7535,12730.0],["2017-07-12",14.9188,15.1667,14.5055,14.5882,21270.0],["2017-07-13",14.5468,15.0014,14.5468,14.8361,14020.0],["2017-07-14",14.7948,15.7866,14.7948,15.2907,22120.0],["2017-07-17",15.332,15.9106,15.2907,15.456,11420.0],["2017-07-18",15.4974,15.704,15.1254,15.3734,8430.0],["2017-07-19",15.2081,16.1172,15.2081,15.828,25020.0],["2017-07-20",15.828,16.8611,15.828,16.1999,28400.0],["2017-07-21",16.1586,16.8198,16.0346,16.5305,12310.0],["2017-07-24",16.4065,16.5305,15.7453,15.9106,11010.0],["2017-07-25",15.9106,16.7371,15.828,16.2412,15450.0],["2017-07-26",16.5305,16.5305,15.2907,15.58,20010.0],["2017-07-27",14.9188,15.332,14.4229,14.5055,40710.0],["2017-07-28",14.4642,15.2907,14.4642,14.5882,21120.0],["2017-07-31",14.5882,15.2494,14.5882,15.0014,18500.0],["2017-08-01",15.0014,15.0841,14.6295,14.7122,12770.0],["2017-08-02",14.6295,15.1254,14.3815,14.3815,14630.0],["2017-08-03",14.4642,14.6708,14.0509,14.0509,28070.0],["2017-08-04",14.0923,14.3402,13.7616,13.803,23190.0],["2017-08-07",13.7616,14.4642,13.6377,14.4642,24340.0],["2017-08-08",14.3815,14.4642,13.0591,13.555,38550.0],["2017-08-09",13.2244,13.7616,13.1418,13.3071,22230.0],["2017-08-10",13.2244,13.555,12.7698,12.8938,23310.0],["2017-08-11",12.5632,13.2244,12.4805,13.1004,17970.0],["2017-08-14",13.1004,13.1831,12.4805,12.7285,15080.0],["2017-08-15",12.6872,13.6377,12.6045,12.9351,29960.0],["2017-08-16",12.9351,13.2244,12.7698,12.8525,17750.0],["2017-08-17",12.7698,13.0178,11.778,11.8193,50180.0],["2017-08-18",11.8193,12.0673,11.778,11.8606,26250.0],["2017-08-21",11.6953,11.9433,11.4887,11.6127,29890.0],["2017-08-22",11.5714,11.778,11.3647,11.654,70490.0],["2017-08-23",11.6127,11.902,11.3647,11.8193,27440.0],["2017-08-24",11.8193,11.8193,10.9515,10.9515,53270.0],["2017-08-25",11.1581,11.3234,10.9515,10.9928,22930.0],["2017-08-28",11.0754,11.1581,10.8275,11.1168,8980.0],["2017-08-29",10.9928,11.2407,10.7035,10.9928,14420.0],["2017-08-30",10.8688,10.9928,10.6622,10.7448,18780.0],["2017-08-31",10.7862,10.9928,10.7448,10.7862,14060.0],["2017-09-01",10.8275,11.778,10.8275,11.5714,39860.0],["2017-09-05",11.5714,11.5714,10.8275,10.9928,9370.0],["2017-09-06",10.9515,11.902,10.7862,11.8606,20100.0],["2017-09-07",11.8606,12.1913,11.53,11.9846,25510.0],["2017-09-08",11.9433,11.9433,11.3647,11.7367,6660.0],["2017-09-11",11.7367,12.3152,11.6127,12.1086,8710.0],["2017-09-12",12.2326,12.6872,12.0673,12.4805,20930.0],["2017-09-13",12.3979,12.6872,12.2739,12.3566,15130.0],["2017-09-14",12.4805,12.6872,12.4805,12.6458,11630.0],["2017-09-15",12.5632,13.1004,12.5632,12.9351,15470.0],["2017-09-18",12.8938,13.8856,12.7698,13.803,59970.0],["2017-09-19",13.6377,14.4229,13.0591,14.2162,42030.0],["2017-09-20",14.2576,15.4974,14.2162,14.6295,45400.0],["2017-09-21",14.4642,15.0428,14.1749,14.2576,20120.0],["2017-09-22",14.2162,14.2576,13.679,13.9683,12100.0],["2017-09-25",13.803,15.4147,13.803,14.8775,39020.0],["2017-09-26",14.9188,14.9601,14.0923,14.3815,33710.0],["2017-09-27",14.2989,14.4229,13.8443,14.0509,38240.0],["2017-09-28",13.8856,14.1336,13.2657,13.679,20860.0],["2017-09-29",13.6377,13.803,13.2657,13.3484,26640.0],["2017-10-02",13.2244,13.9683,13.0591,13.5137,13300.0],["2017-10-03",13.4724,14.0096,13.431,13.7203,9590.0],["2017-10-04",13.6377,14.2576,13.5137,14.0509,11640.0],["2017-10-05",14.0923,14.0923,13.5137,13.555,17580.0],["2017-10-06",13.6377,13.8443,13.2244,13.679,16870.0],["2017-10-09",13.5137,13.8443,12.9764,13.0591,19110.0],["2017-10-10",13.2244,13.2244,12.7285,12.8938,26350.0],["2017-10-11",12.7285,13.0178,12.6045,12.6872,26300.0],["2017-10-12",12.6872,13.2244,12.5219,12.8525,21620.0],["2017-10-13",12.8938,13.5963,12.6045,13.3897,34730.0],["2017-10-16",13.3071,13.3071,12.2739,12.4392,30470.0],["2017-10-17",12.3979,12.5632,12.3152,12.4392,14150.0],["2017-10-18",12.6045,12.6458,12.1912,12.4392,15610.0],["2017-10-19",12.1499,12.7285,12.1499,12.6458,15620.0],["2017-10-20",12.4805,13.431,12.4805,13.3484,21320.0],["2017-10-23",13.3484,13.3484,12.5632,12.6872,12850.0],["2017-10-24",12.6458,13.5137,12.6045,13.2657,18550.0],["2017-10-25",13.2244,14.8775,13.0178,14.2576,94310.0],["2017-10-26",14.3402,15.704,14.0096,15.0841,46340.0],["2017-10-27",15.1667,15.2494,13.8443,14.3815,24920.0],["2017-10-30",14.0923,14.6295,13.6377,13.8443,8820.0],["2017-10-31",13.803,14.8775,13.6377,14.7122,29290.0],["2017-11-01",14.0096,14.4229,13.0591,14.2576,50560.0],["2017-11-02",14.2162,15.0841,13.7617,14.9601,41610.0],["2017-11-03",14.9188,14.9601,13.9683,14.4642,16070.0],["2017-11-06",14.4642,14.9601,14.1749,14.5055,16420.0],["2017-11-07",14.1749,14.4229,13.7616,14.3402,13830.0],["2017-11-08",14.4229,14.4229,13.8443,13.927,12860.0],["2017-11-09",13.803,14.0096,13.1831,13.4724,18120.0],["2017-11-10",13.431,13.927,13.3484,13.6377,12530.0],["2017-11-13",13.555,13.8443,13.2244,13.2657,13910.0],["2017-11-14",13.1418,13.2244,12.7285,13.0591,19690.0],["2017-11-15",12.7698,13.0178,12.5219,12.8525,16140.0],["2017-11-16",12.6458,13.3897,12.6045,13.3071,13900.0],["2017-11-17",13.2244,13.3897,12.8938,13.0591,9990.0],["2017-11-20",12.8938,12.9765,12.6045,12.7698,8910.0],["2017-11-21",12.8111,13.1418,12.6045,12.7285,12650.0],["2017-11-22",12.8525,13.0591,12.5219,12.6045,14580.0],["2017-11-24",12.5219,12.9351,12.3979,12.6458,8460.0],["2017-11-27",12.4805,12.8525,12.3566,12.6458,18920.0],["2017-11-28",12.6045,13.2244,12.6045,13.0591,18970.0],["2017-11-29",12.8111,13.6377,12.8111,13.431,29090.0],["2017-11-30",13.431,13.8443,13.1831,13.431,22580.0],["2017-12-01",13.5137,13.7616,13.0178,13.0591,15570.0],["2017-12-04",12.8111,13.2657,12.7698,13.1831,23490.0],["2017-12-05",12.9764,13.555,12.9764,13.2244,31010.0],["2017-12-06",13.1418,13.2244,12.5219,12.5219,37570.0],["2017-12-07",12.4805,13.4724,12.3979,13.431,266590.0],["2017-12-08",13.6377,15.4974,13.6377,15.3321,130930.0],["2017-12-11",15.2494,16.5718,15.1667,16.3239,118240.0],["2017-12-12",16.2826,16.5718,15.1667,15.9519,46510.0],["2017-12-13",15.7866,16.2826,15.58,15.6213,56120.0],["2017-12-14",15.5387,15.828,14.5055,14.5882,28540.0],["2017-12-15",14.5055,14.8775,14.2989,14.5055,25980.0],["2017-12-18",14.4229,14.8775,14.2576,14.7122,185160.0],["2017-12-19",14.5882,15.0428,14.4642,14.6295,82980.0],["2017-12-20",14.5468,14.6708,14.0509,14.0509,25000.0],["2017-12-21",14.0509,14.7535,13.927,14.2989,47660.0],["2017-12-22",14.4642,14.4642,13.9683,14.2162,22600.0],["2017-12-26",13.9683,14.1749,13.8443,13.9683,23050.0],["2017-12-27",13.8443,14.2162,13.803,14.0509,43530.0],["2017-12-28",13.8443,14.2576,13.803,14.0509,67360.0],["2017-12-29",14.0509,14.2162,13.5137,13.555,100070.0],["2018-01-02",13.6377,14.8361,13.6377,14.6295,220080.0],["2018-01-03",14.6295,15.704,14.5882,15.2907,123050.0],["2018-01-04",15.2907,15.828,15.0841,15.4974,84590.0],["2018-01-05",16.6545,17.0264,16.3239,16.6958,165970.0],["2018-01-08",16.6132,16.9438,16.3239,16.7785,78660.0],["2018-01-09",16.9024,16.9438,16.2826,16.3239,62910.0],["2018-01-10",16.1999,17.357,16.1172,17.1504,164400.0],["2018-01-11",17.1504,17.3157,16.6958,16.7371,52830.0],["2018-01-12",16.7371,16.9438,16.3239,16.4892,66120.0],["2018-01-16",16.4479,16.5718,16.1172,16.2826,65720.0],["2018-01-17",16.2825,16.4892,15.828,15.828,26860.0],["2018-01-18",15.7866,15.9106,14.3402,15.7866,104300.0],["2018-01-19",15.828,16.3239,15.332,15.7453,27460.0],["2018-01-22",15.7866,16.3239,15.6213,15.704,64810.0],["2018-01-23",15.704,15.828,15.0841,15.3321,43920.0],["2018-01-24",15.58,16.0346,14.9601,15.0428,31720.0],["2018-01-25",15.0428,15.1667,14.1749,14.4642,43490.0],["2018-01-26",14.3815,15.0014,14.2576,14.6295,37930.0],["2018-01-29",14.6295,14.7122,14.0509,14.3815,45660.0],["2018-01-30",14.0923,14.6295,14.0509,14.4642,26080.0],["2018-01-31",14.5055,14.8775,13.555,13.6377,76000.0],["2018-02-01",13.5963,14.2576,13.3071,13.8856,30990.0],["2018-02-02",13.679,14.0096,13.2244,13.431,31790.0],["2018-02-05",13.2244,13.5137,12.4392,12.8525,134460.0],["2018-02-06",12.5632,13.2244,12.4392,12.7698,17920.0],["2018-02-07",12.6872,13.1004,12.5219,12.5632,21530.0],["2018-02-08",12.5632,12.6872,11.8193,12.0673,54950.0],["2018-02-09",11.9846,12.7698,11.6953,12.4805,64880.0],["2018-02-12",12.5632,12.7285,12.1086,12.3152,23120.0],["2018-02-13",12.3152,12.5219,11.778,11.8606,39230.0],["2018-02-14",11.7367,12.3566,11.7367,12.0259,29400.0],["2018-02-15",12.1912,12.3566,11.7367,11.778,74210.0],["2018-02-16",11.778,13.1418,11.778,13.1418,41910.0],["2018-02-20",13.1418,13.6377,13.0178,13.431,34270.0],["2018-02-21",13.431,14.4642,13.2657,14.2989,56250.0],["2018-02-22",14.0509,14.3815,13.3071,13.679,79300.0],["2018-02-23",13.555,14.2162,13.5137,14.0923,23360.0],["2018-02-26",14.0509,15.0428,13.927,14.8775,42850.0],["2018-02-27",14.9188,15.0841,14.4642,14.5468,23980.0],["2018-02-28",14.5055,14.5055,13.9683,14.2576,17830.0],["2018-03-01",14.1336,14.5882,14.0509,14.5882,18720.0],["2018-03-02",14.4642,14.4642,14.0509,14.2162,14350.0],["2018-03-05",14.9188,15.58,14.5882,15.2081,58990.0],["2018-03-06",15.4974,15.704,15.0014,15.3321,56020.0],["2018-03-07",15.0841,15.4147,14.7535,15.0841,27210.0],["2018-03-08",15.1667,15.6213,14.9188,15.456,39840.0],["2018-03-09",15.6213,15.9106,15.2907,15.3321,36080.0],["2018-03-12",15.2907,15.4974,14.9601,15.456,24440.0],["2018-03-13",15.4974,15.6213,15.2907,15.3734,29960.0],["2018-03-14",15.4147,15.4147,14.6708,14.8775,39930.0],["2018-03-15",14.8775,15.1667,14.5882,15.1254,20910.0],["2018-03-16",15.0014,15.2081,14.5882,15.0014,18620.0],["2018-03-19",14.9601,14.9601,14.1336,14.5055,16630.0],["2018-03-20",14.4642,14.5055,14.0096,14.2576,10300.0],["2018-03-21",14.0509,14.3402,13.9683,14.2989,13710.0],["2018-03-22",14.1749,14.1749,13.7616,13.8443,13580.0],["2018-03-23",13.8443,14.2989,13.8443,13.9683,13930.0],["2018-03-26",13.8443,13.9683,13.431,13.803,13810.0],["2018-03-27",13.7616,14.0096,13.555,13.7203,7950.0],["2018-03-28",13.7616,13.9683,13.3484,13.4724,16140.0],["2018-03-29",13.431,13.5137,13.1004,13.431,12400.0],["2018-04-02",13.3484,13.7203,12.9351,13.0591,11360.0],["2018-04-03",13.0591,13.3071,12.8938,13.1418,13890.0],["2018-04-04",13.0178,13.5963,12.7698,13.1831,17420.0],["2018-04-05",13.1831,13.8443,13.0178,13.2244,16170.0],["2018-04-06",13.1418,13.4724,12.6458,12.8525,24380.0],["2018-04-09",12.8938,13.1004,12.6458,12.8525,6910.0],["2018-04-10",12.8111,13.0591,12.8111,12.8111,11960.0],["2018-04-11",12.8111,13.3897,12.8111,13.0591,6170.0],["2018-04-12",13.1004,13.5137,11.7367,12.3979,29620.0],["2018-04-13",12.3979,13.0178,12.3152,12.9764,9840.0],["2018-04-16",12.9764,12.9764,12.5219,12.8938,16240.0],["2018-04-17",12.9351,13.1418,12.6872,12.7698,10260.0],["2018-04-18",12.7285,12.9351,12.6872,12.7698,8990.0],["2018-04-19",12.7698,12.7698,12.3979,12.6872,17320.0],["2018-04-20",12.6045,12.7285,12.2739,12.5632,18320.0],["2018-04-23",12.5632,12.5632,12.3979,12.5219,8020.0],["2018-04-24",12.4392,12.7285,12.4392,12.6045,10190.0],["2018-04-25",12.6045,12.6872,12.4392,12.6872,14410.0],["2018-04-26",12.1499,12.8111,12.1499,12.3979,27980.0],["2018-04-27",12.2326,12.3566,11.8606,11.9846,18240.0],["2018-04-30",11.778,11.9846,11.7367,11.7367,17240.0],["2018-05-01",11.6953,12.1913,11.654,11.9846,12840.0],["2018-05-02",11.902,12.3152,11.902,12.0259,4940.0],["2018-05-03",11.9846,12.2326,11.8606,11.8606,13080.0],["2018-05-04",11.8606,12.1912,11.654,11.9433,8200.0],["2018-05-07",11.9846,12.5632,11.9433,12.4805,20460.0],["2018-05-08",12.9351,13.3897,12.4392,12.4805,44330.0],["2018-05-09",12.5219,12.8111,12.4392,12.6458,27540.0],["2018-05-10",12.6458,12.7285,12.4392,12.4805,30370.0],["2018-05-11",12.4805,12.4805,11.902,12.2739,25720.0],["2018-05-14",12.1912,12.8938,12.1499,12.6872,24900.0],["2018-05-15",12.6458,12.6872,12.0673,12.1499,19380.0],["2018-05-16",12.1912,12.4805,11.9846,12.0259,22850.0],["2018-05-17",12.0259,12.3979,12.0259,12.1086,11650.0],["2018-05-18",12.0673,12.3566,12.0673,12.2739,22500.0],["2018-05-21",12.3566,12.5632,12.3566,12.4805,24290.0],["2018-05-22",12.4392,12.8111,12.3979,12.5632,17060.0],["2018-05-23",12.5219,12.6045,12.1912,12.1912,18900.0],["2018-05-24",12.1499,12.3566,12.0673,12.2326,11070.0],["2018-05-25",12.2326,12.2326,12.0259,12.1499,15900.0],["2018-05-29",12.0673,12.1913,11.4061,11.6953,71150.0],["2018-05-30",11.778,12.4805,11.778,12.1499,96520.0],["2018-05-31",12.0673,12.2739,11.8193,12.1086,53940.0],["2018-06-01",12.1913,12.4805,11.9846,12.2326,51840.0],["2018-06-04",12.2326,12.5219,11.902,12.0673,49150.0],["2018-06-05",11.9846,12.3152,11.8606,11.9433,19340.0],["2018-06-06",11.9846,12.2739,11.8193,11.9433,18430.0],["2018-06-07",11.9433,12.4805,11.4061,11.654,141690.0],["2018-06-08",11.654,12.0673,11.53,11.5714,66980.0],["2018-06-11",11.5714,11.8606,11.3647,11.4887,50920.0],["2018-06-12",11.4887,11.654,11.3234,11.3234,32740.0],["2018-06-13",11.2821,11.6953,11.2821,11.4061,54950.0],["2018-06-14",11.3647,11.6953,11.1994,11.4887,64610.0],["2018-06-15",11.4061,11.8193,11.1994,11.7367,120860.0],["2018-06-18",11.7367,12.1086,11.4061,11.9846,78760.0],["2018-06-19",11.8606,12.1913,11.6127,11.9846,59910.0],["2018-06-20",12.1913,12.3979,11.9846,12.2326,69330.0],["2018-06-21",12.2739,12.8525,12.1912,12.6045,73350.0],["2018-06-22",12.5219,12.8111,12.4392,12.6045,20370.0],["2018-06-25",12.4392,12.7698,12.2326,12.4392,61390.0],["2018-06-26",12.3979,12.7698,12.2326,12.6872,59100.0],["2018-06-27",12.6045,12.8111,12.5219,12.6872,25910.0],["2018-06-28",12.6872,13.2657,12.6045,12.9764,63430.0],["2018-06-29",13.0178,14.0096,12.9765,13.6377,67650.0],["2018-07-02",13.679,14.0096,13.1831,13.7616,60560.0],["2018-07-03",13.7616,14.2162,13.7203,13.803,27960.0],["2018-07-05",14.1336,14.1336,13.3071,13.3897,43050.0],["2018-07-06",13.3071,14.1336,13.3071,14.0096,56860.0],["2018-07-09",14.0096,14.8775,13.7616,14.6295,71830.0],["2018-07-10",14.5468,15.4973,14.4229,15.2907,78220.0],["2018-07-11",15.2494,16.0759,15.0014,15.7866,79000.0],["2018-07-12",15.828,16.5305,15.5387,16.2826,51950.0],["2018-07-13",16.2826,16.4479,15.2081,15.3734,53060.0],["2018-07-16",15.2907,16.1999,14.9601,15.704,36440.0],["2018-07-17",15.58,15.7866,15.2494,15.5387,10840.0],["2018-07-18",15.456,15.4974,14.8775,15.1254,18070.0],["2018-07-19",15.0841,15.2081,14.6708,15.0841,15380.0],["2018-07-20",15.0014,15.4974,14.7948,15.456,19410.0],["2018-07-23",15.4147,15.4974,15.0428,15.456,28210.0],["2018-07-24",15.4147,15.9519,15.2494,15.7866,319380.0],["2018-07-25",15.7453,15.7453,14.7122,15.0841,344720.0],["2018-07-26",15.0841,15.4974,13.5963,15.3734,89710.0],["2018-07-27",15.2907,15.4147,14.4229,14.5468,27590.0],["2018-07-30",14.4229,14.8775,13.927,14.1336,23610.0],["2018-07-31",14.1336,14.2989,13.803,14.0096,16800.0],["2018-08-01",13.8856,13.927,13.6377,13.7203,41800.0],["2018-08-02",13.679,14.8361,13.679,14.7948,34140.0],["2018-08-03",14.4642,14.9601,14.4642,14.7535,19490.0],["2018-08-06",14.5468,15.0428,14.4229,14.8361,23460.0],["2018-08-07",14.7948,15.2081,14.2576,14.6295,17870.0],["2018-08-08",14.7122,15.0014,14.4229,14.5468,14430.0],["2018-08-09",14.4642,14.7948,14.2162,14.4229,13230.0],["2018-08-10",14.2576,14.6708,13.9683,14.2576,15090.0],["2018-08-13",14.1336,14.4642,13.7203,13.8856,22280.0],["2018-08-14",13.8856,14.3815,13.8856,14.2576,10100.0],["2018-08-15",14.2576,14.2576,13.927,14.1336,11990.0],["2018-08-16",14.1336,14.5882,14.1336,14.4229,20000.0],["2018-08-17",14.3815,14.7122,14.0923,14.6295,12340.0],["2018-08-20",14.6708,15.0014,14.5468,14.7948,18670.0],["2018-08-21",14.8775,15.2494,14.8361,15.0014,11520.0],["2018-08-22",14.8775,15.2494,14.6708,15.1667,21050.0],["2018-08-23",15.0841,15.456,14.8775,15.3734,21200.0],["2018-08-24",15.4974,15.6627,15.332,15.3734,8930.0],["2018-08-27",15.3734,16.1172,15.3734,15.704,20770.0],["2018-08-28",15.6213,16.0346,15.4147,15.7453,9640.0],["2018-08-29",15.6627,16.1172,15.6627,15.8693,10780.0],["2018-08-30",15.6627,15.9106,15.2907,15.7453,8670.0],["2018-08-31",15.6627,16.1172,15.6627,16.0759,10880.0],["2018-09-04",15.9933,16.0759,15.2494,15.6213,16600.0],["2018-09-05",15.7453,15.7453,15.2081,15.5387,4800.0],["2018-09-06",15.4973,15.58,15.2081,15.2907,4650.0],["2018-09-07",15.1254,15.456,15.0014,15.1254,8610.0],["2018-09-10",15.1667,15.2081,14.8775,14.8775,10440.0],["2018-09-11",14.6708,15.3734,14.6708,15.2494,15420.0],["2018-09-12",15.0841,15.2494,14.8775,15.0841,10470.0],["2018-09-13",15.0428,15.2907,15.0014,15.1667,13150.0],["2018-09-14",15.0841,15.5387,15.0841,15.2907,22240.0],["2018-09-17",15.2494,15.9106,15.2494,15.8693,23760.0],["2018-09-18",15.7866,15.8693,15.1667,15.704,42950.0],["2018-09-19",15.58,15.7866,15.3734,15.5387,18870.0],["2018-09-20",15.6627,15.7866,15.1667,15.456,26290.0],["2018-09-21",15.3734,15.7866,15.1667,15.6627,13860.0],["2018-09-24",15.58,15.6213,14.8361,15.4974,14870.0],["2018-09-25",15.3734,15.9933,15.3734,15.704,20670.0],["2018-09-26",15.704,15.7866,15.4974,15.4974,15470.0],["2018-09-27",15.5387,15.7866,15.3734,15.7453,21370.0],["2018-09-28",16.0346,16.0346,15.2081,15.7453,69860.0],["2018-10-01",15.9106,16.5305,15.6213,16.4479,25970.0],["2018-10-02",16.3652,17.7703,16.3239,17.729,64950.0],["2018-10-03",17.7703,17.9769,17.2744,17.6876,53700.0],["2018-10-04",17.7703,17.8116,17.357,17.5637,36200.0],["2018-10-05",17.6876,17.853,17.0264,17.3984,16670.0],["2018-10-08",17.4397,17.5637,17.2331,17.3984,18400.0],["2018-10-09",17.3984,17.5223,16.4892,16.6132,25200.0],["2018-10-10",16.5718,16.7785,15.4147,15.6213,30890.0],["2018-10-11",15.456,16.1172,15.456,15.9933,15070.0],["2018-10-12",16.0759,16.2412,15.6627,15.7453,8850.0],["2018-10-15",15.6627,16.6958,15.2081,16.4065,32250.0],["2018-10-16",16.4065,17.2331,16.1586,16.8198,32250.0],["2018-10-17",16.7371,16.7371,16.2826,16.5305,8490.0],["2018-10-18",16.6545,16.7785,15.9933,15.9933,14870.0],["2018-10-19",15.9933,16.3652,15.7866,15.8693,4720.0],["2018-10-22",15.828,16.3239,15.7453,15.7866,20080.0],["2018-10-23",15.5387,15.9106,15.2907,15.456,25950.0],["2018-10-24",15.4973,15.704,15.0428,15.2907,12430.0],["2018-10-25",15.4974,17.1504,15.0014,16.7371,46530.0],["2018-10-26",16.4065,17.0264,16.2412,16.4892,43070.0],["2018-10-29",16.5305,16.5305,15.2907,15.7453,44650.0],["2018-10-30",15.828,16.1999,15.5387,16.1586,12010.0],["2018-10-31",16.3239,16.9024,16.2825,16.6958,30910.0],["2018-11-01",16.7371,16.7371,16.1586,16.4892,67270.0],["2018-11-02",16.4892,17.3984,16.4892,17.2744,26710.0],["2018-11-05",17.2331,17.2744,16.7785,16.9851,7590.0],["2018-11-06",17.0678,17.6876,16.9438,17.5637,24830.0],["2018-11-07",17.5223,17.7703,17.2744,17.6876,11580.0],["2018-11-08",17.6876,17.6876,17.1091,17.3984,6630.0],["2018-11-09",17.233,17.5223,16.5718,17.0264,9770.0],["2018-11-12",17.0264,17.0264,16.2826,16.6132,10610.0],["2018-11-13",16.9024,17.2331,16.4479,16.4479,5640.0],["2018-11-14",16.4479,16.7371,15.1667,15.704,48300.0],["2018-11-15",15.58,16.1586,15.5387,15.7866,34010.0],["2018-11-16",15.7866,16.3652,15.4974,16.2826,13730.0],["2018-11-19",16.1172,16.1999,15.704,15.828,13150.0],["2018-11-20",15.5387,15.9106,14.9601,15.0841,11640.0],["2018-11-21",15.2494,15.6627,15.2494,15.2907,7930.0],["2018-11-23",15.1254,15.5387,15.0014,15.0428,6230.0],["2018-11-26",15.0841,15.6627,14.9601,15.1667,13550.0],["2018-11-27",14.9601,15.704,14.9601,15.4147,12080.0],["2018-11-28",15.4147,15.6627,15.2907,15.4974,5650.0],["2018-11-29",15.456,15.704,15.2907,15.4974,5460.0],["2018-11-30",15.2907,15.6213,15.1667,15.3734,8740.0],["2018-12-03",15.4974,16.2412,15.4974,15.6213,25370.0],["2018-12-04",15.4974,15.9106,14.2576,14.4229,27150.0],["2018-12-06",14.4642,14.6295,14.0923,14.2989,16200.0],["2018-12-07",14.2576,15.0841,14.2576,14.3815,19520.0],["2018-12-10",14.3815,14.7948,14.1336,14.2989,16790.0],["2018-12-11",14.5055,15.1667,14.2989,14.3402,20010.0],["2018-12-12",14.4642,14.7948,14.1336,14.4229,35660.0],["2018-12-13",14.3402,14.7122,13.7616,13.927,38810.0],["2018-12-14",13.7203,14.0509,13.679,13.8856,20260.0],["2018-12-17",13.9683,14.1749,13.3484,13.7203,29090.0],["2018-12-18",13.7203,13.9683,13.7203,13.8443,23250.0],["2018-12-19",13.803,14.1749,13.5963,13.8443,17140.0],["2018-12-20",13.6377,14.2576,13.5137,13.7203,29040.0],["2018-12-21",13.679,14.2576,12.8111,13.431,48190.0],["2018-12-24",13.2244,14.0096,13.1004,13.4724,24440.0],["2018-12-26",13.431,14.1749,13.431,14.0509,41690.0],["2018-12-27",13.927,14.0923,13.5963,13.803,18430.0],["2018-12-28",13.8443,13.9683,13.1831,13.431,24770.0],["2018-12-31",13.3897,14.4642,13.1004,14.0509,40300.0],["2019-01-02",13.8443,14.2162,13.6377,13.8856,8610.0],["2019-01-03",13.803,14.1336,13.431,13.8856,22040.0],["2019-01-04",14.1336,15.0014,14.0923,14.8361,27100.0],["2019-01-07",14.7948,15.0014,14.4642,14.7948,7960.0],["2019-01-08",14.9601,15.8693,14.7535,15.704,22220.0],["2019-01-09",15.704,16.1999,15.4974,16.0759,37040.0],["2019-01-10",15.8693,16.1999,15.704,16.0346,16540.0],["2019-01-11",15.9106,16.1586,15.58,15.828,12730.0],["2019-01-14",15.7453,16.0346,15.6213,15.7453,18190.0],["2019-01-15",15.828,15.828,15.2081,15.3734,14720.0],["2019-01-16",15.2907,15.5387,14.5055,15.1254,26520.0],["2019-01-17",15.1667,15.456,14.9188,15.1254,14240.0],["2019-01-18",15.0841,15.7866,14.9601,15.3734,17580.0],["2019-01-22",15.2494,15.4147,14.5468,14.8361,13050.0],["2019-01-23",14.8361,15.0014,14.5468,14.8775,7780.0],["2019-01-24",14.9601,15.0014,14.7535,14.7948,8570.0],["2019-01-25",15.0428,15.2081,14.8775,15.0428,5610.0],["2019-01-28",14.8775,15.0014,14.1336,14.6708,21530.0],["2019-01-29",14.6708,15.2494,14.6295,15.0841,2870.0],["2019-01-30",15.2494,15.2494,14.7535,14.9188,12620.0],["2019-01-31",14.9188,15.0428,14.6708,14.8775,6570.0],["2019-02-01",14.9601,14.9601,14.5882,14.9601,6730.0],["2019-02-04",14.7948,15.4974,14.7948,15.3321,20530.0],["2019-02-05",15.2081,15.3734,14.3815,14.7122,28430.0],["2019-02-06",14.6708,14.7948,14.5055,14.5882,6690.0],["2019-02-07",14.5055,14.6708,13.679,13.8856,419110.0],["2019-02-08",13.8443,14.0096,13.3484,13.927,6970.0],["2019-02-11",13.8856,14.8361,13.7616,14.5882,8310.0],["2019-02-12",14.6295,14.8775,14.4642,14.7948,12420.0],["2019-02-13",14.7122,15.58,14.7122,15.5387,15870.0],["2019-02-14",15.4974,15.4974,14.8775,15.1667,23330.0],["2019-02-15",15.1667,15.2907,14.9601,15.1667,14440.0],["2019-02-19",15.1667,15.6213,14.9601,15.5387,20600.0],["2019-02-20",15.456,16.0759,15.456,15.8693,65660.0],["2019-02-21",16.1586,17.3157,14.6295,16.6545,85850.0],["2019-02-22",16.6132,16.8611,16.3239,16.3652,26170.0],["2019-02-25",16.4065,17.3157,16.2412,16.8198,45100.0],["2019-02-26",16.6545,17.1504,16.4479,16.8198,28390.0],["2019-02-27",16.7785,17.0264,16.4479,16.7371,11680.0],["2019-02-28",16.6545,16.9438,16.2412,16.5718,18720.0],["2019-03-01",16.7422,17.0404,16.444,16.657,12570.0],["2019-03-04",16.5718,16.9552,16.4014,16.7422,18650.0],["2019-03-05",16.6144,17.2534,16.5718,16.7848,12690.0],["2019-03-06",16.6144,17.4665,16.6144,17.0404,24770.0],["2019-03-07",17.0831,17.3387,16.7848,16.9552,16190.0],["2019-03-08",16.87,17.1682,16.7422,16.7848,8810.0],["2019-03-11",17.083,17.2535,16.87,17.1257,13730.0],["2019-03-12",17.2961,17.4665,16.9126,16.9552,15020.0],["2019-03-13",16.9978,17.2961,16.9126,16.9552,12180.0],["2019-03-14",17.0831,17.2109,16.6996,16.9552,10920.0],["2019-03-15",16.9552,17.2535,16.9552,17.1257,18320.0],["2019-03-18",17.0404,17.4665,16.9978,17.2535,14330.0],["2019-03-19",17.1682,17.6369,17.1256,17.5517,38530.0],["2019-03-20",17.6369,17.8925,17.5091,17.8925,47040.0],["2019-03-21",17.8925,18.5315,17.6795,17.9777,58060.0],["2019-03-22",17.8925,18.1481,17.3386,17.3386,17860.0],["2019-03-25",17.3813,17.4665,17.0404,17.1257,13450.0],["2019-03-26",17.1256,17.5091,16.9552,17.1682,13080.0],["2019-03-27",17.1682,17.5517,16.9978,16.9978,11790.0],["2019-03-28",16.9552,17.1682,16.87,16.9978,10670.0],["2019-03-29",16.9552,17.0831,16.7422,16.87,10860.0],["2019-04-01",16.87,16.9552,16.6144,16.7848,16830.0],["2019-04-02",16.9126,16.9126,16.2736,16.5718,16750.0],["2019-04-03",16.4866,16.7422,16.2736,16.2736,12050.0],["2019-04-04",16.2736,16.8274,16.2736,16.8274,10070.0],["2019-04-05",16.6996,16.87,16.3162,16.6144,19740.0],["2019-04-08",16.657,16.7848,16.4866,16.5718,9700.0],["2019-04-09",16.5718,16.7848,16.444,16.5718,10280.0],["2019-04-10",16.5718,16.7422,16.231,16.231,5990.0],["2019-04-11",16.231,16.2736,14.6122,15.9754,54120.0],["2019-04-12",15.9328,16.3588,15.9328,16.3162,8530.0],["2019-04-15",16.3588,16.5292,16.1884,16.231,3270.0],["2019-04-16",16.3162,16.3162,15.7624,15.9328,10150.0],["2019-04-17",15.8476,15.9754,14.8252,14.9104,19510.0],["2019-04-18",15.1234,15.4216,14.953,15.3364,16910.0],["2019-04-22",15.379,15.9328,15.3364,15.592,6260.0],["2019-04-23",15.379,15.5068,14.8678,14.9104,26190.0],["2019-04-24",14.8678,15.166,14.6974,14.953,18520.0],["2019-04-25",15.166,15.805,14.953,15.4642,22520.0],["2019-04-26",15.4216,15.6772,15.0382,15.166,12150.0],["2019-04-29",15.1234,15.3364,14.7826,15.3364,17440.0],["2019-04-30",15.4216,15.7624,15.166,15.592,18620.0],["2019-05-01",15.7198,15.7624,15.1234,15.166,8120.0],["2019-05-02",15.1234,15.5494,14.953,15.2938,25440.0],["2019-05-03",15.4241,15.9021,15.2503,15.8152,26410.0],["2019-05-06",15.5545,15.8586,15.4241,15.7283,5110.0],["2019-05-07",15.5979,15.6848,15.2069,15.5979,22220.0],["2019-05-08",15.7717,16.0759,15.511,15.989,9270.0],["2019-05-09",15.989,16.0759,15.5979,15.9021,7840.0],["2019-05-10",15.7283,16.2062,15.5979,15.8152,14440.0],["2019-05-13",15.6848,15.8586,15.4241,15.7717,10380.0],["2019-05-14",15.8586,16.0324,15.6848,15.989,7650.0],["2019-05-15",15.8152,16.4235,15.8152,16.2497,10110.0],["2019-05-16",16.2497,17.0317,16.2497,16.8579,11210.0],["2019-05-17",16.8579,16.9014,16.2931,16.38,4580.0],["2019-05-20",16.4235,16.6407,16.2062,16.2497,8600.0],["2019-05-21",16.1628,16.6407,16.1628,16.5104,6460.0],["2019-05-22",16.5104,16.7276,16.3366,16.4669,12010.0],["2019-05-23",16.4669,16.4669,15.7283,15.8586,3910.0],["2019-05-24",15.8586,16.4235,15.8586,16.4235,7000.0],["2019-05-28",16.2931,16.5973,16.1628,16.4235,15000.0],["2019-05-29",16.4235,16.4235,15.989,16.2931,4420.0],["2019-05-30",16.1628,16.5104,15.8586,16.1628,5810.0],["2019-05-31",15.9021,16.1628,15.8586,15.9021,5370.0],["2019-06-03",16.0759,16.38,15.9021,16.0759,2380.0],["2019-06-04",16.0759,16.4669,15.8586,16.2497,2410.0],["2019-06-05",16.4235,16.4235,15.2504,15.7717,18650.0],["2019-06-06",15.5979,16.0759,15.4676,15.989,5770.0],["2019-06-07",16.0759,16.0759,15.4241,15.4241,7540.0],["2019-06-10",15.4241,15.9455,15.4241,15.8586,2520.0],["2019-06-11",15.7283,15.8586,15.4241,15.4676,6750.0],["2019-06-12",15.4241,15.5979,15.2069,15.2504,9030.0],["2019-06-13",15.2069,15.8586,15.2069,15.8152,6610.0],["2019-06-14",15.511,15.7283,15.4241,15.511,1580.0],["2019-06-17",15.5979,15.6414,15.4241,15.4241,3880.0],["2019-06-18",15.4241,15.6848,15.2069,15.2504,3490.0],["2019-06-19",15.2069,15.3807,14.8159,14.9028,8830.0],["2019-06-20",15.2069,15.5545,14.8593,15.4676,12340.0],["2019-06-21",15.0331,15.4241,15.0331,15.4241,7360.0],["2019-06-24",15.2069,15.4241,14.8159,15.3373,17830.0],["2019-06-25",15.2069,16.2062,15.2069,15.9455,8770.0],["2019-06-26",15.9455,16.5972,15.9455,16.2931,9910.0],["2019-06-27",16.1628,16.5972,16.0324,16.3366,14370.0],["2019-06-28",16.38,17.7704,15.7717,17.7704,50010.0],["2019-07-01",17.3793,17.4228,16.0759,16.1628,12910.0],["2019-07-02",16.0759,16.2062,15.7717,16.0324,6920.0],["2019-07-03",15.989,16.1193,15.8586,15.8586,2310.0],["2019-07-05",15.9455,16.2062,15.7283,15.8152,3330.0],["2019-07-08",15.8152,15.8152,15.5979,15.8152,2400.0],["2019-07-09",15.511,15.6848,15.4241,15.6414,3140.0],["2019-07-10",15.5979,15.7717,15.5979,15.6414,3080.0],["2019-07-11",15.8152,15.8152,15.4241,15.511,3050.0],["2019-07-12",15.4241,15.8152,15.3372,15.5545,10390.0],["2019-07-15",16.1193,16.1193,15.6848,15.7283,9080.0],["2019-07-16",15.8586,15.9455,15.8152,15.9021,2260.0],["2019-07-17",15.7283,16.1193,15.7283,16.0759,1650.0],["2019-07-18",16.1193,16.1193,15.9455,16.0324,1880.0],["2019-07-19",15.989,16.1628,15.8152,16.0759,2610.0],["2019-07-22",16.2062,16.9014,16.0759,16.9014,7460.0],["2019-07-23",16.9014,16.9014,16.3366,16.5104,8780.0],["2019-07-24",16.4235,16.6841,16.3366,16.5538,6220.0],["2019-07-25",17.3793,17.9441,16.9448,17.249,56510.0],["2019-07-26",17.3793,17.7704,17.3359,17.64,17450.0],["2019-07-29",17.8572,17.8572,17.2055,17.3359,19880.0],["2019-07-30",17.1186,17.7269,17.1186,17.3359,9510.0],["2019-07-31",17.5966,17.8138,17.3359,17.5531,24970.0],["2019-08-01",17.4228,17.5097,17.3793,17.4228,7330.0],["2019-08-02",17.6929,17.963,17.4228,17.6028,9060.0],["2019-08-05",17.2877,17.4678,16.6574,16.7925,17280.0],["2019-08-06",16.9726,16.9726,16.2072,16.5674,11980.0],["2019-08-07",16.5224,16.5224,16.0271,16.1622,7980.0],["2019-08-08",16.2973,16.9275,16.0271,16.8375,10180.0],["2019-08-09",16.7925,17.0626,16.6124,16.9275,5810.0],["2019-08-12",17.1526,17.5128,16.7024,16.8825,9920.0],["2019-08-13",16.7925,17.963,16.7925,17.5578,36490.0],["2019-08-14",17.1526,17.2877,16.8825,16.8825,6870.0],["2019-08-15",17.0626,17.0626,16.4773,16.5674,7010.0],["2019-08-16",16.7475,16.7475,16.4773,16.5674,2730.0],["2019-08-19",16.8825,17.0626,16.4323,16.4773,3400.0],["2019-08-20",16.4323,16.7475,16.3873,16.5674,4630.0],["2019-08-21",16.6124,17.1977,16.4323,16.8375,8030.0],["2019-08-22",16.7925,17.0626,16.5224,16.7925,2800.0],["2019-08-23",16.5674,16.8375,15.757,15.9371,3580.0],["2019-08-26",16.0271,16.2522,15.8921,16.0271,6380.0],["2019-08-27",15.9821,16.2072,15.8471,15.8471,3510.0],["2019-08-28",15.8471,16.0722,15.8471,15.8921,1680.0],["2019-08-29",15.9821,16.3423,15.802,15.9371,2160.0],["2019-08-30",16.0271,16.0722,15.8471,15.8921,5550.0],["2019-09-03",15.8471,16.0722,15.5769,15.757,5770.0],["2019-09-04",15.9821,16.3873,15.9821,16.2072,5210.0],["2019-09-05",16.2522,16.5674,15.4869,15.4869,6240.0],["2019-09-06",15.5319,16.2523,15.5319,15.8921,5110.0],["2019-09-09",15.9371,16.2522,15.757,15.9821,4500.0],["2019-09-10",15.8471,16.5674,15.8471,16.4773,4830.0],["2019-09-11",16.5224,16.7475,16.4773,16.5224,2370.0],["2019-09-12",16.6574,16.7475,16.1622,16.2522,3640.0],["2019-09-13",16.3423,16.7024,16.3423,16.6124,3060.0],["2019-09-16",16.6124,16.7925,16.4773,16.6124,3620.0],["2019-09-17",16.5674,16.7475,16.4323,16.5674,4510.0],["2019-09-18",16.4773,16.7475,16.3423,16.4323,890.0],["2019-09-19",16.3873,16.6574,16.3423,16.4323,21860.0],["2019-09-20",16.2973,16.6124,16.2973,16.4773,1790.0],["2019-09-23",16.2973,16.9726,16.2973,16.7925,4150.0],["2019-09-24",16.6574,16.7925,16.3423,16.3873,2250.0],["2019-09-25",16.5674,16.8825,16.4323,16.4773,27750.0],["2019-09-26",16.4773,16.9726,16.2072,16.8375,24360.0],["2019-09-27",17.0176,17.5128,16.8375,17.5128,46500.0],["2019-09-30",17.4678,17.918,17.2427,17.4678,59020.0],["2019-10-01",17.4678,17.5578,16.5224,16.5224,12970.0],["2019-10-02",16.6124,16.7475,16.1172,16.4773,12360.0],["2019-10-03",16.4323,16.7475,16.2522,16.3423,5620.0],["2019-10-04",16.2072,16.7024,16.2072,16.3873,8710.0],["2019-10-07",16.2072,16.5224,15.8471,16.1172,10370.0],["2019-10-08",16.0722,16.1622,16.0271,16.0722,1500.0],["2019-10-09",16.2522,16.3873,16.1172,16.3423,4040.0],["2019-10-10",16.2522,16.8825,16.1172,16.2973,8140.0],["2019-10-11",16.3423,16.8375,16.2522,16.3423,13110.0],["2019-10-14",16.3873,16.4323,15.9371,16.1622,5090.0],["2019-10-15",16.0722,16.1622,15.5769,15.712,19540.0],["2019-10-16",15.667,15.9371,15.667,15.802,3710.0],["2019-10-17",15.757,15.8471,15.5319,15.802,14480.0],["2019-10-18",15.8921,15.8921,15.757,15.802,1950.0],["2019-10-21",15.802,16.0271,15.712,15.712,6510.0],["2019-10-22",15.757,15.9371,15.667,15.802,6710.0],["2019-10-23",15.802,15.9821,15.667,15.8921,6720.0],["2019-10-24",15.8471,16.2072,15.802,15.8471,7320.0],["2019-10-25",15.8471,16.1622,15.757,15.757,9230.0],["2019-10-28",15.712,15.9821,15.3969,15.5319,11550.0],["2019-10-29",15.4419,15.5769,14.8566,15.0817,13670.0],["2019-10-30",15.0367,15.0367,14.7216,14.8116,8210.0],["2019-10-31",14.9467,14.9467,14.6765,14.8566,6570.0],["2019-11-01",15.2246,15.4086,14.9486,15.4086,11850.0],["2019-11-04",15.4086,15.5006,15.0866,15.1786,19550.0],["2019-11-05",15.1786,15.2246,14.7186,14.7646,12860.0],["2019-11-06",14.7646,14.9486,14.4427,14.5347,17260.0],["2019-11-07",14.5807,14.6266,14.0747,14.2127,16260.0],["2019-11-08",14.1667,14.7186,14.1207,14.6266,7390.0],["2019-11-11",14.6266,14.9026,14.4887,14.9026,3170.0],["2019-11-12",15.1326,15.1326,14.6266,14.7186,9920.0],["2019-11-13",14.5347,14.7646,14.2587,14.3507,6650.0],["2019-11-14",14.2587,14.3967,14.0747,14.2127,8920.0],["2019-11-15",14.3507,14.3507,13.6147,13.6147,20360.0],["2019-11-18",13.6607,13.6607,12.1889,12.6488,47180.0],["2019-11-19",12.6948,12.9248,12.1889,12.2809,15820.0],["2019-11-20",12.3729,13.1088,12.2349,13.0168,19550.0],["2019-11-21",12.8328,13.7067,12.8328,13.7067,16920.0],["2019-11-22",13.7987,13.7987,13.3848,13.4767,4710.0],["2019-11-25",13.3848,13.4308,12.9708,13.3848,9580.0],["2019-11-26",13.3388,13.3848,12.9248,13.2468,23180.0],["2019-11-27",13.1088,13.2468,12.9248,13.0168,6860.0],["2019-11-29",13.0628,13.3388,13.0628,13.1088,3380.0],["2019-12-02",12.9708,13.1088,12.8328,12.9708,9790.0],["2019-12-03",12.8328,13.2928,12.5568,13.1088,15600.0],["2019-12-04",13.2008,13.7527,13.1548,13.1548,10340.0],["2019-12-05",13.1548,13.3388,13.1548,13.2468,9000.0],["2019-12-06",13.3388,13.8447,13.2928,13.7067,14210.0],["2019-12-09",13.7067,13.7067,13.1088,13.2008,9300.0],["2019-12-10",13.1548,13.1548,12.9248,13.1548,9040.0],["2019-12-11",13.1548,13.3388,12.8788,13.2928,9350.0],["2019-12-12",13.2468,13.3388,13.1548,13.2468,13720.0],["2019-12-13",13.2928,13.5227,12.9248,13.1088,33640.0],["2019-12-16",13.0628,13.2468,13.0168,13.0628,10600.0],["2019-12-17",13.0628,13.6607,13.0628,13.5687,17890.0],["2019-12-18",13.3848,14.0287,13.3848,13.7067,13080.0],["2019-12-19",13.7987,14.0287,13.6607,13.6607,13580.0],["2019-12-20",13.4767,13.5687,13.1088,13.2928,28950.0],["2019-12-23",13.3848,13.7067,13.3848,13.3848,18520.0],["2019-12-24",13.2928,13.6147,13.2928,13.4767,10720.0],["2019-12-26",13.5227,14.3507,13.4768,14.3047,19480.0],["2019-12-27",14.1667,14.2127,13.7987,13.7987,10050.0],["2019-12-30",13.7067,13.8907,13.2468,13.2468,17510.0],["2019-12-31",13.5687,14.2587,13.4308,14.2587,26920.0],["2020-01-02",14.4887,14.4887,13.8447,14.0747,8100.0],["2020-01-03",14.1667,14.1667,13.7067,13.7527,3870.0],["2020-01-06",13.7527,14.0747,13.5687,14.0747,15040.0],["2020-01-07",13.9827,13.9827,13.7987,13.8907,2620.0],["2020-01-08",13.7987,14.3047,13.7987,14.1207,11070.0],["2020-01-09",14.2127,14.2127,13.6607,13.7067,24940.0],["2020-01-10",13.6147,13.8907,13.6147,13.7067,10970.0],["2020-01-13",13.7067,13.9827,13.6147,13.8447,4050.0],["2020-01-14",13.9367,13.9827,13.6147,13.6607,94910.0],["2020-01-15",13.7527,13.8907,13.6607,13.8447,25030.0],["2020-01-16",13.3388,13.6607,13.2468,13.6147,28010.0],["2020-01-17",13.3388,13.7067,13.1088,13.6147,12900.0],["2020-01-21",13.5227,13.5227,13.1548,13.2468,13630.0],["2020-01-22",13.2008,13.2468,12.6028,12.6948,36850.0],["2020-01-23",12.6488,12.9248,12.4648,12.8328,9390.0],["2020-01-24",12.8328,12.8328,12.5108,12.7408,7580.0],["2020-01-27",12.6488,12.6488,12.3269,12.4188,6340.0],["2020-01-28",12.6488,12.6488,12.0969,12.1429,19210.0],["2020-01-29",12.2809,12.5568,12.1429,12.3729,8080.0],["2020-01-30",12.1889,12.8788,12.1889,12.6948,9350.0],["2020-01-31",12.5568,12.7868,12.1429,12.1429,7860.0],["2020-02-03",12.0969,12.4188,12.0509,12.2349,8270.0],["2020-02-04",12.3269,12.5568,11.9589,12.1889,12320.0],["2020-02-05",12.1889,12.4188,12.1889,12.2809,10970.0],["2020-02-06",12.4188,12.4188,12.0049,12.0969,5140.0],["2020-02-07",12.1429,12.1889,11.8209,12.1889,11290.0],["2020-02-10",12.1429,12.1429,11.6369,11.6369,19870.0],["2020-02-11",11.7749,12.3729,11.5449,12.3729,18560.0],["2020-02-12",12.4188,12.6028,12.3269,12.5108,12800.0],["2020-02-13",12.3269,12.8328,12.3269,12.4648,42230.0],["2020-02-14",12.4648,12.6948,12.3269,12.5108,4340.0],["2020-02-18",12.5108,12.5568,12.2349,12.4188,2170.0],["2020-02-19",12.4648,12.4648,11.5909,11.6829,19350.0],["2020-02-20",11.4989,12.2809,11.131,12.1889,79800.0],["2020-02-21",12.1889,12.2349,11.7289,11.8209,6960.0],["2020-02-24",11.4989,11.7289,11.177,11.177,15930.0],["2020-02-25",11.039,11.269,10.303,10.303,31530.0],["2020-02-26",10.303,10.487,9.8431,9.8891,13360.0],["2020-02-27",9.8891,9.8891,8.9692,9.1072,22200.0],["2020-02-28",9.1072,9.4751,8.7392,8.7392,28350.0],["2020-03-02",9.2911,9.6131,9.1072,9.1072,27330.0],["2020-03-03",9.2451,9.3371,8.9232,9.0152,16570.0],["2020-03-04",9.0152,9.1531,8.4632,8.4632,30480.0],["2020-03-05",8.4632,8.6472,8.0493,8.0493,17290.0],["2020-03-06",8.0493,8.4172,7.7273,7.7273,21690.0],["2020-03-09",7.3593,7.4053,6.2094,6.3934,29410.0],["2020-03-10",6.6694,6.8534,6.3014,6.3014,17170.0],["2020-03-11",6.1174,6.2554,5.6115,5.8415,30720.0],["2020-03-12",5.9794,5.9794,4.5996,4.9675,77550.0],["2020-03-13",5.2895,5.5195,5.0595,5.4735,42800.0],["2020-03-16",5.7035,5.7035,3.6797,3.6797,41800.0],["2020-03-17",4.5076,4.5996,3.4497,3.4497,82790.0],["2020-03-18",4.3696,4.3696,2.7597,2.7597,50710.0],["2020-03-19",3.3117,5.0135,3.3117,3.9096,59070.0],["2020-03-20",4.1396,4.9215,4.0936,4.0936,76520.0],["2020-03-23",4.0476,4.2776,3.7257,3.7717,19520.0],["2020-03-24",4.0476,4.3236,4.0016,4.1856,11430.0],["2020-03-25",4.4156,5.0595,4.4156,4.8296,28690.0],["2020-03-26",4.8296,6.2094,4.5536,5.2435,33120.0],["2020-03-27",5.1975,5.1975,4.5996,4.6916,15890.0],["2020-03-30",4.5536,4.6916,4.1396,4.1396,18640.0],["2020-03-31",4.1396,4.9675,4.1396,4.7376,28780.0],["2020-04-01",4.1856,4.5076,4.1856,4.2316,8080.0],["2020-04-02",4.1856,4.5076,4.1856,4.2776,7430.0],["2020-04-03",4.3236,4.5076,4.2316,4.2776,8180.0],["2020-04-06",4.9215,4.9215,4.3696,4.3696,15360.0],["2020-04-07",4.5076,4.7376,4.2316,4.3696,30150.0],["2020-04-08",4.3236,4.5536,4.3236,4.3236,12350.0],["2020-04-09",4.3696,4.7376,4.3696,4.4616,19010.0],["2020-04-13",4.7376,4.7836,4.3696,4.7836,14070.0],["2020-04-14",4.5996,4.9215,4.4616,4.8296,29420.0],["2020-04-15",4.5076,4.5996,4.2776,4.5076,13060.0],["2020-04-16",4.3236,4.5536,4.1856,4.2316,11600.0],["2020-04-17",4.2316,4.4616,4.2316,4.2776,10750.0],["2020-04-20",4.1396,4.3696,4.1396,4.2316,14810.0],["2020-04-21",4.2316,4.3696,4.0936,4.1396,7610.0],["2020-04-22",4.2316,4.2776,3.9096,4.0016,18420.0],["2020-04-23",4.1856,4.2776,3.9096,3.9556,18720.0],["2020-04-24",4.1396,4.1856,3.9096,3.9556,10080.0],["2020-04-27",3.9096,4.1396,3.8636,4.0476,22230.0],["2020-04-28",4.1396,4.1396,3.9556,4.0936,9150.0],["2020-04-29",4.0936,4.3696,4.0936,4.2776,42710.0],["2020-04-30",4.2776,4.5076,4.1396,4.5076,28340.0],["2020-05-01",4.4616,4.4616,3.6337,3.7257,71670.0],["2020-05-04",3.7257,3.7257,3.6337,3.6797,15810.0],["2020-05-05",3.7257,3.8176,3.6337,3.6797,31160.0],["2020-05-06",3.6797,3.9096,3.6337,3.8176,25140.0],["2020-05-07",4.1396,4.1856,3.7257,4.0476,40120.0],["2020-05-08",4.0936,4.5996,3.9556,4.5996,38810.0],["2020-05-11",4.5996,4.5996,4.1396,4.3696,20560.0],["2020-05-12",4.4156,4.4616,4.3236,4.4156,10050.0],["2020-05-13",4.3696,4.3696,4.1856,4.2316,13010.0],["2020-05-14",4.3696,4.3696,3.9556,4.1396,18560.0],["2020-05-15",4.0936,4.1396,4.0016,4.0476,9540.0],["2020-05-18",4.1396,4.3696,4.1396,4.2316,14290.0],["2020-05-19",4.2776,4.2776,4.0476,4.2316,7110.0],["2020-05-20",4.1396,4.2776,4.1396,4.2776,5810.0],["2020-05-21",4.2776,4.2776,4.1396,4.1856,10010.0],["2020-05-22",4.2776,4.2776,4.1856,4.2316,3240.0],["2020-05-26",4.2776,4.4616,4.2316,4.3696,24850.0],["2020-05-27",4.4156,4.4156,4.1396,4.3236,16980.0],["2020-05-28",4.2316,4.3236,4.1396,4.2316,14540.0],["2020-05-29",4.1396,4.2316,4.1396,4.1856,11590.0],["2020-06-01",4.2316,4.3236,4.1396,4.3236,15160.0],["2020-06-02",4.2316,4.4156,4.1856,4.4156,9480.0],["2020-06-03",4.4156,5.0595,4.3696,4.9215,49240.0],["2020-06-04",5.3815,5.8875,5.2435,5.7495,36250.0],["2020-06-05",5.5195,6.1634,5.1515,5.7955,48850.0],["2020-06-08",6.2094,6.3934,5.7955,5.9794,39870.0],["2020-06-09",5.8875,6.0714,5.3815,5.3815,25370.0],["2020-06-10",5.4275,5.5655,5.1055,5.1975,20180.0],["2020-06-11",4.8296,5.0595,4.3236,4.4156,32050.0],["2020-06-12",4.5536,4.8296,4.4616,4.5996,21570.0],["2020-06-15",4.5996,4.9675,4.5996,4.8296,15450.0],["2020-06-16",4.9675,5.1515,4.8296,5.0135,13300.0],["2020-06-17",5.1055,5.1055,4.7376,4.8296,14620.0],["2020-06-18",4.6916,4.7836,4.5996,4.5996,14760.0],["2020-06-19",4.8296,4.8755,4.5536,4.5536,15820.0],["2020-06-22",4.2776,4.6916,4.2776,4.5076,17370.0],["2020-06-23",4.4616,4.6456,4.4156,4.4616,7130.0],["2020-06-24",4.4616,4.5076,4.2776,4.3236,12990.0],["2020-06-25",4.3236,4.5076,4.2316,4.3236,15100.0],["2020-06-26",4.3236,4.4156,4.0016,4.1856,32680.0],["2020-06-29",4.1856,4.2776,4.0476,4.0936,15550.0],["2020-06-30",4.1396,4.2776,3.8636,3.9096,97640.0],["2020-07-01",4.1856,4.4616,4.0936,4.1396,15560.0],["2020-07-02",4.2316,4.4156,4.0476,4.0936,16550.0],["2020-07-06",4.1856,4.3236,4.1396,4.1856,11560.0],["2020-07-07",4.1856,4.2316,3.7257,3.7717,17130.0],["2020-07-08",3.8176,4.1856,3.8176,4.0476,11460.0],["2020-07-09",4.1396,4.1396,3.9556,3.9556,11290.0],["2020-07-10",3.6797,4.0016,3.6797,3.7717,29880.0],["2020-07-13",3.7257,4.1396,3.7257,3.9556,10000.0],["2020-07-14",4.0016,4.1396,3.8636,3.9096,16220.0],["2020-07-15",3.9556,4.1396,3.9096,4.0476,12480.0],["2020-07-16",4.1396,4.4156,3.9556,4.2776,40290.0],["2020-07-17",4.3696,4.5536,4.1396,4.2316,19960.0],["2020-07-20",4.2316,4.4156,4.0016,4.0016,16280.0],["2020-07-21",4.0476,4.4156,4.0476,4.0936,17340.0],["2020-07-22",4.0936,4.4616,4.0936,4.1396,11610.0],["2020-07-23",4.1396,4.4156,4.1396,4.1396,12260.0],["2020-07-24",4.3236,4.4616,4.2316,4.4156,14570.0],["2020-07-27",4.5076,4.5536,4.3236,4.3696,9630.0],["2020-07-28",4.2776,4.4616,4.2776,4.3236,5760.0],["2020-07-29",4.3236,4.4616,4.3236,4.3696,8860.0],["2020-07-30",4.3236,4.8755,4.3236,4.6456,21750.0],["2020-07-31",4.6916,4.8755,4.5996,4.5996,12600.0],["2020-08-03",4.5536,5.2895,4.5536,5.1055,26870.0],["2020-08-04",4.1396,4.8296,4.1396,4.4156,24930.0],["2020-08-05",4.3236,4.6916,4.3236,4.4156,11940.0],["2020-08-06",4.4156,4.9215,4.3696,4.3696,35480.0],["2020-08-07",4.5996,4.5996,4.1856,4.2316,21040.0],["2020-08-10",4.1856,4.4616,4.1856,4.3696,19250.0],["2020-08-11",4.3696,4.5536,4.2316,4.4156,19870.0],["2020-08-12",4.4156,4.6456,4.3696,4.4156,14500.0],["2020-08-13",4.4156,4.6456,4.3696,4.4156,29630.0],["2020-08-14",4.4156,4.4156,4.1856,4.3696,9780.0],["2020-08-17",4.4616,4.5076,4.2776,4.5076,22090.0],["2020-08-18",4.5076,5.0135,4.4156,4.6456,66940.0],["2020-08-19",4.7376,4.9675,4.5536,4.5536,22570.0],["2020-08-20",4.5536,4.5996,4.2776,4.3236,21680.0],["2020-08-21",4.3236,4.4156,4.0016,4.0936,46260.0],["2020-08-24",4.0936,4.2776,3.9556,4.1856,13260.0],["2020-08-25",4.1856,4.2316,4.0476,4.0476,11530.0],["2020-08-26",4.0476,4.1396,4.0016,4.0016,7530.0],["2020-08-27",4.0016,4.2316,4.0016,4.0016,7400.0],["2020-08-28",4.0936,4.3236,4.0016,4.2776,14680.0],["2020-08-31",4.1856,4.2316,4.0016,4.2316,19780.0],["2020-09-01",4.2776,4.2776,4.0016,4.0936,25810.0],["2020-09-02",4.0016,4.1396,4.0016,4.0016,10250.0],["2020-09-03",4.0016,4.0936,3.9096,4.0016,14720.0],["2020-09-04",3.9556,4.1396,3.8636,3.9556,16780.0],["2020-09-08",3.9556,4.1396,3.8636,4.0936,11870.0],["2020-09-09",4.1396,4.1396,3.9096,4.0476,5500.0],["2020-09-10",3.9556,4.0936,3.9556,4.0476,10660.0],["2020-09-11",3.9096,3.9096,3.8176,3.8636,9610.0],["2020-09-14",3.9556,3.9556,3.8636,3.9096,1930.0],["2020-09-15",3.9096,3.9556,3.7717,3.9096,4760.0],["2020-09-16",3.9096,3.9556,3.8176,3.8636,3900.0],["2020-09-17",3.9096,3.9556,3.8176,3.9556,5180.0],["2020-09-18",3.9556,3.9556,3.8636,3.9556,3070.0],["2020-09-21",3.9556,3.9556,3.7717,3.9096,11190.0],["2020-09-22",3.9556,3.9556,3.7716,3.8636,5420.0],["2020-09-23",3.7257,3.8636,3.6797,3.7717,14340.0],["2020-09-24",3.7257,3.7257,3.4957,3.5877,17120.0],["2020-09-25",3.4957,3.6797,3.4957,3.6337,14850.0],["2020-09-28",3.5417,3.8176,3.5417,3.7717,13660.0],["2020-09-29",3.6797,3.8176,3.6337,3.7257,8380.0],["2020-09-30",3.6337,4.0016,3.6337,4.0016,23890.0],["2020-10-01",3.9556,3.9556,3.6337,3.7257,12630.0],["2020-10-02",3.8636,3.8636,3.6797,3.7717,3950.0],["2020-10-05",3.9096,3.9096,3.6337,3.6797,7960.0],["2020-10-06",3.6337,3.7717,3.5877,3.7257,11370.0],["2020-10-07",3.6797,3.6797,3.6337,3.6797,9290.0],["2020-10-08",3.6337,3.7717,3.5877,3.7717,13980.0],["2020-10-09",3.6797,3.8176,3.6797,3.7257,9040.0],["2020-10-12",3.6337,3.7717,3.5417,3.5877,21920.0],["2020-10-13",3.5877,3.6797,3.4957,3.6797,16040.0],["2020-10-14",3.4957,3.6337,3.4957,3.5877,11720.0],["2020-10-15",3.5877,3.5877,3.4497,3.4957,9790.0],["2020-10-16",3.4497,3.6337,3.4497,3.5877,11280.0],["2020-10-19",3.6797,3.6797,3.4957,3.6337,9940.0],["2020-10-20",3.5417,3.6337,3.4497,3.4957,20040.0],["2020-10-21",3.4497,3.4957,3.4037,3.4497,14770.0],["2020-10-22",3.4497,3.4957,3.4037,3.4497,8020.0],["2020-10-23",3.4037,3.5877,3.4037,3.4957,7040.0],["2020-10-26",3.4957,3.5417,3.3577,3.4037,5780.0],["2020-10-27",3.4497,3.4497,3.2657,3.2657,14490.0],["2020-10-28",3.2657,3.3117,3.0357,3.0817,20080.0],["2020-10-29",3.0817,3.1737,2.8977,3.0817,8390.0],["2020-10-30",3.0357,3.1737,2.9437,2.9897,10900.0],["2020-11-02",3.1737,3.2197,3.0357,3.0817,14430.0],["2020-11-03",2.7137,3.1737,2.6218,2.9897,50900.0],["2020-11-04",3.0357,3.0357,2.7597,2.8057,11730.0],["2020-11-05",2.8057,3.2197,2.7137,3.1277,35750.0],["2020-11-06",3.1277,3.1277,2.9437,2.9897,11360.0],["2020-11-09",3.1277,3.2197,2.9437,2.9897,20980.0],["2020-11-10",3.1737,3.3577,2.9437,3.2197,42820.0],["2020-11-11",3.1737,3.4497,3.1737,3.2197,75530.0],["2020-11-12",3.2197,3.3577,3.1277,3.1277,24860.0],["2020-11-13",3.2197,3.4497,3.2197,3.4037,49780.0],["2020-11-16",3.4037,3.4957,3.3117,3.4497,51020.0],["2020-11-17",3.3577,3.6337,3.3577,3.4957,38070.0],["2020-11-18",3.5877,3.8636,3.5877,3.7717,61250.0],["2020-11-19",3.8636,3.8636,3.4957,3.5877,74880.0],["2020-11-20",3.6797,3.8176,3.4957,3.7717,112980.0],["2020-11-23",3.8176,4.2316,3.8176,3.9096,133620.0],["2020-11-24",3.9096,4.3466,3.8498,4.0476,171300.0],["2020-11-25",4.089,4.296,3.9372,4.135,191700.0],["2020-11-27",4.204,4.2776,4.0752,4.1074,92700.0],["2020-11-30",3.9326,4.1902,3.9326,4.1488,142000.0],["2020-12-01",4.1396,4.7836,4.0982,4.6962,258400.0],["2020-12-02",4.6318,5.2803,4.6318,5.1147,137900.0],["2020-12-03",5.1147,5.3585,5.1101,5.2021,70400.0],["2020-12-04",5.1193,5.4643,5.1193,5.3677,95900.0],["2020-12-07",5.2619,5.3309,5.0595,5.0595,168500.0],["2020-12-08",5.0595,5.1975,5.0595,5.0641,69600.0],["2020-12-09",5.0595,5.8047,5.0595,5.5379,129000.0],["2020-12-10",5.5471,6.9546,5.5333,6.6694,152800.0],["2020-12-11",6.6004,7.1753,6.5636,6.8764,93500.0],["2020-12-14",6.8994,7.0649,6.5268,6.5268,42300.0],["2020-12-15",6.5728,7.0787,6.5452,6.5452,61700.0],["2020-12-16",6.49,6.6418,6.3566,6.3658,55800.0],["2020-12-17",6.3658,6.697,6.329,6.6556,42100.0],["2020-12-18",6.7154,6.9546,6.6924,6.7614,49500.0],["2020-12-21",6.6234,7.0603,6.6234,6.766,37400.0],["2020-12-22",6.7752,6.9684,6.72,6.8396,35600.0],["2020-12-23",6.8948,6.9776,6.8902,6.9086,28200.0],["2020-12-24",6.8626,7.0189,6.8626,6.973,12700.0],["2020-12-28",6.95,7.6031,6.95,7.2351,87500.0],["2020-12-29",7.3409,7.3409,6.7798,7.1891,77300.0],["2020-12-30",7.1523,7.3685,7.0098,7.3133,30200.0],["2020-12-31",7.3179,7.4881,7.1799,7.3685,74200.0],["2021-01-04",7.4881,7.5249,6.95,7.0051,25600.0],["2021-01-05",6.996,7.5387,6.9914,7.3823,20400.0],["2021-01-06",7.3593,8.4678,7.3317,8.339,73500.0],["2021-01-07",8.4356,8.6196,8.1872,8.2516,44600.0],["2021-01-08",8.2838,8.316,7.8423,8.0217,14000.0],["2021-01-11",7.9297,8.0953,7.9067,8.0033,17200.0],["2021-01-12",8.0125,8.3712,8.0033,8.0952,20900.0],["2021-01-13",8.0677,8.2286,7.6583,7.7273,14600.0],["2021-01-14",7.7641,8.1596,7.7641,7.9481,36300.0],["2021-01-15",7.8929,8.0217,7.7365,7.8239,24400.0],["2021-01-19",7.9435,8.1596,7.7595,7.7963,13800.0],["2021-01-20",7.7641,7.9297,7.7503,7.8745,21000.0],["2021-01-21",7.8423,7.8423,7.0879,7.1385,70400.0],["2021-01-22",7.0235,7.4973,6.9868,7.3363,12900.0],["2021-01-25",7.2811,7.3547,7.1155,7.1155,17200.0],["2021-01-26",7.1155,7.1201,6.7844,6.9546,47600.0],["2021-01-27",6.7614,7.1017,6.7614,6.7982,26700.0],["2021-01-28",6.789,7.1155,6.789,7.1155,22000.0],["2021-01-29",7.0879,7.4007,7.0465,7.2029,29300.0],["2021-02-01",7.2443,8.27,7.2443,8.27,37900.0],["2021-02-02",8.3252,8.8818,7.9205,8.6288,29400.0],["2021-02-03",8.6426,9.7649,8.5322,9.4199,42700.0],["2021-02-04",9.5487,10.1191,9.5303,9.9765,23900.0],["2021-02-05",9.8937,10.1697,9.5303,9.5717,28900.0],["2021-02-08",9.8523,9.9443,9.5947,9.5947,38000.0],["2021-02-09",9.7281,9.9121,9.5717,9.6591,33100.0],["2021-02-10",9.7419,10.3444,9.5993,10.303,39600.0],["2021-02-11",10.3214,10.4548,9.8891,9.9351,30200.0],["2021-02-12",9.9029,10.2524,9.8891,10.1191,45400.0],["2021-02-16",10.3306,10.5698,10.2754,10.3076,31100.0],["2021-02-17",10.2295,10.4824,9.8937,9.8937,20100.0],["2021-02-18",9.9581,10.5882,9.9581,10.3444,56900.0],["2021-02-19",10.441,11.1218,10.441,10.579,68600.0],["2021-02-22",10.855,11.2414,10.5606,11.039,71400.0],["2021-02-23",10.993,11.2184,10.7124,11.2184,64300.0],["2021-02-24",11.016,12.8972,11.016,12.3269,93100.0],["2021-02-25",12.4648,12.8098,11.6001,11.7519,31000.0],["2021-02-26",11.9129,12.1751,11.1172,11.9037,39600.0],["2021-03-01",12.0279,12.3637,11.085,11.085,42500.0],["2021-03-02",11.2598,11.7565,11.2598,11.7197,23700.0],["2021-03-03",11.6185,11.9267,11.6139,11.6139,17700.0],["2021-03-04",11.6875,11.7657,10.7308,11.154,51600.0],["2021-03-05",11.3242,11.9589,10.6342,11.9589,42100.0],["2021-03-08",11.9589,12.773,11.9589,12.773,28000.0],["2021-03-09",12.8972,13.0628,12.1981,12.2211,34700.0],["2021-03-10",12.4418,12.7868,12.4235,12.6396,19900.0],["2021-03-11",12.9018,13.3112,12.658,13.0168,40200.0],["2021-03-12",13.2882,13.8585,13.2698,13.7021,53900.0],["2021-03-15",14.0517,17.6532,14.0517,16.4895,371300.0],["2021-03-16",17.23,17.23,16.3607,16.5263,134000.0],["2021-03-17",16.862,16.862,15.8455,16.4481,52000.0],["2021-03-18",16.3929,16.7884,15.8685,16.0893,39000.0],["2021-03-19",16.1031,16.7792,15.7949,16.7792,35500.0],["2021-03-22",16.793,17.3128,16.6643,16.9678,112000.0],["2021-03-23",16.9034,17.0138,16.0341,16.0525,59300.0],["2021-03-24",16.2733,16.5401,15.8271,16.1445,63800.0],["2021-03-25",16.1031,16.1997,15.5788,15.8179,42100.0],["2021-03-26",16.1077,16.1077,15.6385,15.9007,46000.0],["2021-03-29",16.0939,17.4692,15.8179,16.9034,132100.0],["2021-03-30",16.6551,18.2051,16.6551,17.8004,86200.0],["2021-03-31",18.2189,18.8031,17.7958,18.5593,94300.0],["2021-04-01",18.8031,20.6981,18.7893,20.6981,145700.0],["2021-04-05",21.158,22.7403,19.93,21.3236,142600.0],["2021-04-06",21.1028,22.9519,21.1028,22.9473,90600.0],["2021-04-07",22.7679,22.7679,21.319,21.7376,73900.0],["2021-04-08",21.917,21.9814,20.9511,21.848,36800.0],["2021-04-09",21.5996,22.1469,21.3696,22.1009,27500.0],["2021-04-12",22.1607,22.1607,20.4681,20.7579,60600.0],["2021-04-13",20.4635,20.6981,19.3688,19.6356,94600.0],["2021-04-14",19.7874,21.158,19.7874,20.9051,36400.0],["2021-04-15",20.9235,21.4984,20.4727,21.2454,24700.0],["2021-04-16",21.526,21.526,20.4635,21.25,24400.0],["2021-04-19",21.25,21.25,20.5141,20.5417,36600.0],["2021-04-20",20.7671,21.158,19.3182,19.5206,70200.0],["2021-04-21",19.5344,20.7303,19.3228,20.6015,37900.0],["2021-04-22",20.6981,21.6088,20.6153,21.6088,32500.0],["2021-04-23",21.434,22.4643,21.434,21.6732,48000.0],["2021-04-26",21.848,24.3179,21.848,24.2398,98600.0],["2021-04-27",24.6629,27.2341,24.5663,27.0685,127300.0],["2021-04-28",27.5515,28.9681,26.4246,26.9673,173700.0],["2021-04-29",27.0777,27.0777,25.7576,26.3464,53000.0],["2021-04-30",26.2774,27.3123,25.7576,25.7622,37900.0],["2021-05-03",25.9922,27.5468,25.7576,26.7787,78200.0],["2021-05-04",25.3805,26.8385,21.848,25.638,189400.0],["2021-05-05",25.7438,26.7695,25.4126,26.0612,52400.0],["2021-05-06",26.0658,26.4199,24.4467,24.9941,37000.0],["2021-05-07",24.9941,26.6315,24.9803,26.5901,26300.0],["2021-05-10",26.3602,26.9075,24.4697,24.5019,44200.0],["2021-05-11",23.9316,25.2471,23.467,24.5571,52000.0],["2021-05-12",24.1248,26.5211,24.088,24.1064,23300.0],["2021-05-13",24.1156,24.9803,23.1864,23.4394,32900.0],["2021-05-14",23.5774,24.6307,23.4946,24.3639,28400.0],["2021-05-17",24.7043,27.3675,24.3961,27.2709,53900.0],["2021-05-18",27.5974,28.4898,26.0014,26.351,43000.0],["2021-05-19",25.8174,26.6361,25.1965,25.73,23800.0],["2021-05-20",25.9186,27.9286,25.6472,27.8964,48000.0],["2021-05-21",27.7308,28.0528,26.8569,27.7538,82100.0],["2021-05-24",27.9148,30.6332,27.8274,28.8807,230000.0],["2021-05-25",28.545,30.3434,27.9884,28.0574,50400.0],["2021-05-26",27.7952,29.75,27.7952,29.3453,42400.0],["2021-05-27",29.4373,29.6673,27.2571,27.3031,102000.0],["2021-05-28",27.5468,28.3794,26.7189,27.3629,58800.0],["2021-06-01",27.7124,30.0766,27.7124,28.3058,57500.0],["2021-06-02",28.0344,29.9662,27.9332,28.9773,63700.0],["2021-06-03",28.9727,29.6672,28.6599,28.8623,28000.0],["2021-06-04",28.8209,29.5431,28.2874,29.4327,31100.0],["2021-06-07",29.4327,29.6673,28.1724,29.2165,41900.0],["2021-06-08",29.4373,31.6451,29.4373,30.1686,140200.0],["2021-06-09",30.1732,31.2725,30.1732,31.0471,42400.0],["2021-06-10",31.0103,31.1069,30.072,30.7159,39700.0],["2021-06-11",30.2054,30.8539,30.0122,30.2284,25300.0],["2021-06-14",30.647,30.6792,28.5542,29.0141,42900.0],["2021-06-15",29.9524,29.9524,28.3288,28.9773,28000.0],["2021-06-16",28.9773,28.9773,27.1375,28.6737,53300.0],["2021-06-17",28.4208,28.9727,27.1145,27.6664,45800.0],["2021-06-18",27.51,27.9976,27.0777,27.1651,20000.0],["2021-06-21",27.4824,27.7262,27.0731,27.5974,41800.0],["2021-06-22",27.5974,28.1862,27.5008,27.5974,36800.0],["2021-06-23",28.1724,28.4898,27.3675,27.3675,34900.0],["2021-06-24",27.3629,27.6848,26.8339,27.3721,22800.0],["2021-06-25",27.5974,28.4668,26.8109,26.8109,35500.0],["2021-06-28",26.8155,28.2644,26.6821,26.7971,48700.0],["2021-06-29",27.2801,27.855,26.9075,27.2617,17400.0],["2021-06-30",27.0225,28.4852,27.0225,28.4852,40900.0],["2021-07-01",29.1935,31.1299,29.1935,30.0122,77900.0],["2021-07-02",30.3112,30.3112,28.9865,29.7868,17000.0],["2021-07-06",29.8972,30.1088,28.131,29.1429,25100.0],["2021-07-07",29.2073,29.888,28.0206,29.3775,17500.0],["2021-07-08",29.0647,29.6672,27.8228,28.6047,22800.0],["2021-07-09",28.7289,29.8006,28.7289,29.5477,12500.0],["2021-07-12",29.0785,29.6259,28.8347,29.1107,8400.0],["2021-07-13",29.1107,29.4373,27.9424,28.8991,15300.0],["2021-07-14",28.9635,29.0877,28.2874,28.384,19200.0],["2021-07-15",28.1724,28.6737,25.1597,26.5763,102000.0],["2021-07-16",26.6683,27.5974,25.2747,26.4797,51200.0],["2021-07-19",25.684,26.8937,24.4697,25.753,50500.0],["2021-07-20",25.7898,27.579,25.2793,26.9903,26000.0],["2021-07-21",27.3031,28.1862,27.2571,27.5974,29600.0],["2021-07-22",27.4365,27.5009,26.9719,27.5009,11800.0],["2021-07-23",27.5054,27.5054,26.9581,27.3583,9300.0],["2021-07-26",27.2893,29.8926,27.2893,28.7473,41500.0],["2021-07-27",28.3932,28.8117,27.7814,28.591,27100.0],["2021-07-28",28.4622,29.3959,28.1908,29.2027,77100.0],["2021-07-29",29.5891,30.3572,29.2119,29.6856,40800.0],["2021-07-30",29.6213,30.3618,29.5523,29.6719,47400.0],["2021-08-02",30.2284,31.7371,29.8972,31.7371,183200.0],["2021-08-03",29.8972,29.8972,25.1827,26.4981,211800.0],["2021-08-04",26.5211,27.4503,24.4651,24.9343,72700.0],["2021-08-05",25.5092,26.7695,24.7503,25.1137,24700.0],["2021-08-06",25.1137,26.2728,24.3593,25.3391,32800.0],["2021-08-09",24.8377,25.2241,23.4578,23.7614,48800.0],["2021-08-10",23.4946,25.0401,23.4946,24.5203,37400.0],["2021-08-11",24.3179,25.753,24.3179,25.5322,45600.0],["2021-08-12",24.9959,28.2188,24.6114,27.4356,59800.0],["2021-08-13",27.7632,30.3169,26.6524,28.1619,59500.0],["2021-08-16",28.0147,28.1714,26.7141,27.0891,34600.0],["2021-08-17",26.8376,27.3217,25.143,26.7474,57600.0],["2021-08-18",26.9515,27.9578,26.2252,26.8566,18400.0],["2021-08-19",25.7268,26.885,24.3266,24.6968,61600.0],["2021-08-20",25.2332,25.9072,24.8962,25.6129,41600.0],["2021-08-23",26.3154,26.6524,25.0623,26.2063,33200.0],["2021-08-24",26.8186,26.8186,24.7538,25.4658,60100.0],["2021-08-25",24.9484,26.7948,24.9484,25.6651,23400.0],["2021-08-26",25.4658,26.6999,25.3281,25.798,37500.0],["2021-08-27",26.0734,28.29,26.0734,27.654,34400.0],["2021-08-30",27.6398,27.8344,26.9657,26.9705,17900.0],["2021-08-31",26.9135,27.9388,26.2347,27.241,45100.0],["2021-09-01",27.1888,28.1951,27.1224,28.1097,19200.0],["2021-09-02",27.9435,29.4102,27.8866,28.0574,21500.0],["2021-09-03",28.6888,29.1872,28.2426,28.2616,25500.0],["2021-09-07",28.7172,28.9451,28.1002,28.2046,14200.0],["2021-09-08",28.1429,28.3138,27.7299,28.0432,7900.0],["2021-09-09",27.7916,28.6555,27.7679,28.2521,8100.0],["2021-09-10",28.5274,28.7647,28.29,28.5891,28700.0],["2021-09-13",28.5369,29.1872,28.4182,29.1872,13200.0],["2021-09-14",28.9593,29.1919,28.5938,28.8264,23200.0],["2021-09-15",28.7979,30.3643,28.7837,28.9546,28300.0],["2021-09-16",28.9024,30.2836,28.8786,28.8786,19400.0],["2021-09-17",29.4292,30.0558,29.358,29.6571,27100.0],["2021-09-20",29.4292,30.445,29.0637,29.8944,46000.0],["2021-09-21",30.2219,30.801,29.6666,29.8754,28200.0],["2021-09-22",30.051,31.3231,30.051,30.7061,46100.0],["2021-09-23",31.2662,32.994,30.9434,32.0304,81700.0],["2021-09-24",31.7646,33.1174,31.7646,32.7851,40600.0],["2021-09-27",33.2266,33.2266,32.2677,32.5335,49000.0],["2021-09-28",32.3389,33.0842,31.6744,32.6427,27300.0],["2021-09-29",32.5146,32.7471,31.3754,32.5098,18800.0],["2021-09-30",32.0494,33.948,32.0494,33.0841,48700.0],["2021-10-01",33.4069,35.1774,33.1316,34.9923,92000.0],["2021-10-04",35.2154,36.7486,34.6553,36.3214,121200.0],["2021-10-05",36.8482,38.9558,36.5587,38.7611,79700.0],["2021-10-06",38.4763,39.6345,37.9637,39.0175,62900.0],["2021-10-07",39.5111,39.5111,37.6599,38.0207,57400.0],["2021-10-08",38.4479,39.1599,37.883,38.4811,197600.0],["2021-10-11",39.0175,41.3908,39.0175,40.3987,115600.0],["2021-10-12",40.3988,41.2389,37.7454,38.3055,86600.0],["2021-10-13",38.7896,39.981,37.9495,37.9495,40200.0],["2021-10-14",38.3055,39.0412,37.9542,38.1963,23100.0],["2021-10-15",38.0207,39.3165,37.6362,37.9969,48400.0],["2021-10-18",37.7691,39.1836,37.7691,38.7137,22500.0],["2021-10-19",39.0602,39.3925,37.9732,38.296,17100.0],["2021-10-20",37.9732,39.1551,37.6362,38.633,22100.0],["2021-10-21",38.4241,38.8181,37.902,38.3245,23800.0],["2021-10-22",38.3957,38.9225,37.864,38.7137,34100.0],["2021-10-25",39.1409,39.1409,38.1631,38.7422,25300.0],["2021-10-26",38.6852,38.8988,38.22,38.6615,15400.0],["2021-10-27",38.6188,39.1124,37.8308,38.2153,24200.0],["2021-10-28",38.1109,38.4811,37.0049,37.4938,38300.0],["2021-10-29",37.3466,37.8735,36.1837,37.5413,28200.0],["2021-11-01",37.902,39.0744,37.1473,38.3862,98500.0],["2021-11-02",38.4479,39.4352,36.8103,37.5413,61000.0],["2021-11-03",37.9732,38.4194,37.2754,38.0871,28200.0],["2021-11-04",37.8213,38.4716,36.7628,38.0112,60900.0],["2021-11-05",38.0064,38.315,37.7406,37.978,40600.0],["2021-11-08",38.3624,38.5665,37.7833,37.9352,76500.0],["2021-11-09",38.3672,38.4763,37.5602,38.0492,138700.0],["2021-11-10",37.9703,38.4285,37.2362,37.7782,124900.0],["2021-11-11",37.7782,39.2365,37.4432,37.8619,79000.0],["2021-11-12",37.6797,38.1674,37.2658,37.8422,51300.0],["2021-11-15",37.5072,38.8719,37.4678,37.9703,77400.0],["2021-11-16",37.9358,38.1723,37.1081,37.8866,67900.0],["2021-11-17",37.9358,37.9358,37.251,37.5762,17400.0],["2021-11-18",37.9358,39.8917,37.6255,39.1724,105800.0],["2021-11-19",38.6305,41.1284,38.6305,40.5174,67600.0],["2021-11-22",41.0495,41.961,39.9065,39.9607,58800.0],["2021-11-23",39.6011,40.3893,39.0739,39.7637,27600.0],["2021-11-24",39.7932,40.0593,39.1675,39.1922,27300.0],["2021-11-26",38.4236,39.3646,37.9555,38.8916,24300.0],["2021-11-29",39.7587,40.5322,38.0984,38.4285,33200.0],["2021-11-30",38.1822,38.4187,36.985,37.9605,35800.0],["2021-12-01",37.8718,38.9458,37.4185,37.4432,16600.0],["2021-12-02",37.2165,38.6699,37.1476,38.3989,20300.0],["2021-12-03",38.3989,38.9113,37.2757,37.4924,25600.0],["2021-12-06",37.8866,38.3792,37.4579,38.1723,35400.0],["2021-12-07",37.9358,39.202,37.5121,37.5713,42900.0],["2021-12-08",37.5171,38.9162,37.2461,37.3003,48700.0],["2021-12-09",37.0244,38.1822,36.7337,37.4087,44200.0],["2021-12-10",38.0147,39.1675,37.9358,38.9015,26900.0],["2021-12-13",39.7735,39.7735,37.4333,37.6008,38700.0],["2021-12-14",37.9555,39.2119,37.9309,38.7586,42200.0],["2021-12-15",38.5467,39.0739,37.6895,38.2068,54300.0],["2021-12-16",38.6404,39.2414,37.6649,38.0935,39100.0],["2021-12-17",37.9358,38.6748,37.6895,38.0492,59100.0],["2021-12-20",37.8816,38.4827,37.1525,38.3842,27700.0],["2021-12-21",38.1083,39.7784,37.8964,38.9064,54300.0],["2021-12-22",39.2661,40.0445,38.8325,39.5715,50700.0],["2021-12-23",39.3153,40.0248,38.9212,39.3005,28000.0],["2021-12-27",39.6011,40.5224,39.0838,40.2268,41700.0],["2021-12-28",40.7342,41.5816,40.5273,40.749,30900.0],["2021-12-29",41.0988,42.0989,40.9855,41.8821,41800.0],["2021-12-30",42.0546,43.0301,40.9067,40.9116,53700.0],["2021-12-31",41.3451,41.3451,40.079,40.7391,27200.0],["2022-01-03",41.6851,43.7494,40.7687,41.8821,86000.0],["2022-01-04",42.3699,44.2322,42.0694,43.7297,83200.0],["2022-01-05",44.3406,44.3406,42.6162,42.9217,67500.0],["2022-01-06",43.8528,44.3406,42.6212,42.8281,75300.0],["2022-01-07",42.8478,43.0252,41.6851,42.7936,79200.0],["2022-01-10",42.2812,43.104,41.5668,42.7049,65300.0],["2022-01-11",42.7443,43.4784,41.9068,43.4784,59000.0],["2022-01-12",43.503,44.8333,42.498,44.8234,90300.0],["2022-01-13",46.1241,47.2769,44.8924,46.3064,140900.0],["2022-01-14",46.6217,49.7649,46.3655,49.489,126300.0],["2022-01-18",50.499,54.5734,49.3166,50.834,283300.0],["2022-01-19",50.834,52.9771,48.0356,48.9372,129900.0],["2022-01-20",48.8387,48.8387,46.6808,46.804,125000.0],["2022-01-21",45.8728,48.0898,45.1289,46.8581,63700.0],["2022-01-24",46.2374,47.8632,45.2767,47.1636,53400.0],["2022-01-25",47.1488,49.7452,46.5281,49.0555,48900.0],["2022-01-26",49.2673,51.1099,45.8137,47.3952,94100.0],["2022-01-27",47.0601,49.021,45.0796,46.7596,81400.0],["2022-01-28",46.804,49.7206,46.7793,49.4644,74700.0],["2022-01-31",49.8142,50.8636,49.2821,50.2231,39800.0],["2022-02-01",50.499,52.115,50.499,51.44,97400.0],["2022-02-02",51.7258,52.381,50.5286,51.977,54700.0],["2022-02-03",51.2479,52.6175,51.1099,52.3712,53600.0],["2022-02-04",51.8095,52.9082,49.4299,50.1935,114200.0],["2022-02-07",50.7109,51.2282,48.9175,49.7846,81500.0],["2022-02-08",49.5137,50.2527,49.0505,49.9275,71000.0],["2022-02-09",49.9374,52.2234,49.7551,50.0556,100000.0],["2022-02-10",49.5678,51.8243,48.8288,49.8585,105100.0],["2022-02-11",49.8585,50.4054,48.8338,49.1097,258200.0],["2022-02-14",49.021,49.3609,47.8386,49.021,41000.0],["2022-02-15",48.8288,49.2673,48.2968,48.7451,35300.0],["2022-02-16",48.7796,50.7453,48.5529,48.9323,88000.0],["2022-02-17",48.2869,50.1196,48.2869,49.3215,55400.0],["2022-02-18",49.1786,49.558,48.1588,49.2722,94100.0],["2022-02-22",50.2133,52.4057,48.553,51.0459,153800.0],["2022-02-23",51.0459,52.1002,48.7796,48.9668,64200.0],["2022-02-24",50.0999,52.9229,49.7501,50.4005,171400.0],["2022-02-25",51.105,53.4156,50.8488,52.4697,211800.0],["2022-02-28",54.194,54.465,52.2234,53.056,142300.0],["2022-03-01",54.6621,54.6867,51.4154,52.3071,218700.0],["2022-03-02",53.6324,55.5982,53.1496,55.5982,244200.0],["2022-03-03",57.9482,58.1847,54.199,54.9823,406700.0],["2022-03-04",55.1012,59.6038,55.0082,56.9416,507400.0],["2022-03-07",60.1311,60.2603,54.2948,55.2253,767200.0],["2022-03-08",54.5326,55.8198,52.3717,54.698,408000.0],["2022-03-09",54.4757,56.6831,53.6228,55.3339,286500.0],["2022-03-10",55.3132,58.5441,54.9203,56.6314,393400.0],["2022-03-11",56.0266,57.3913,53.0231,53.2557,299500.0],["2022-03-14",54.7394,56.316,52.3511,55.5406,162700.0],["2022-03-15",55.5716,57.231,54.941,55.1064,100800.0],["2022-03-16",55.4011,56.2592,53.7623,54.636,143200.0],["2022-03-17",55.8301,59.7796,55.7267,58.9783,177100.0],["2022-03-18",59.4746,65.2747,59.4487,63.8169,258800.0],["2022-03-21",65.7968,69.7928,65.7606,69.5809,265500.0],["2022-03-22",70.3046,70.6768,66.4533,68.1179,237200.0],["2022-03-23",68.7538,72.2431,68.7538,71.8968,250000.0],["2022-03-24",72.9462,76.694,72.698,76.296,273500.0],["2022-03-25",76.3012,77.6969,72.4654,77.6969,173800.0],["2022-03-28",77.5935,77.64,72.3827,72.3827,200500.0],["2022-03-29",69.2345,70.9404,65.9157,69.2707,214700.0],["2022-03-30",70.2426,71.6952,70.1237,70.6458,93000.0],["2022-03-31",69.8652,72.7859,69.7876,71.323,78200.0],["2022-04-01",70.4803,73.0702,70.4803,73.0702,77800.0],["2022-04-04",73.1219,73.8405,69.2707,71.1937,153000.0],["2022-04-05",71.8554,72.5481,69.5292,70.7853,57300.0],["2022-04-06",71.4936,72.1191,68.3816,69.1828,100700.0],["2022-04-07",68.9709,73.2977,68.9709,72.4396,83400.0],["2022-04-08",73.7319,75.3655,71.0852,75.0346,133500.0],["2022-04-11",75.8359,76.6734,73.7371,75.0036,82000.0],["2022-04-12",75.0088,79.3511,75.0036,76.6372,135100.0],["2022-04-13",77.578,79.8371,76.2495,78.4723,121400.0],["2022-04-14",78.5706,81.817,78.524,81.6774,132100.0],["2022-04-18",83.2954,90.4655,83.1042,88.9146,250200.0],["2022-04-19",89.3127,91.9801,87.1053,90.1139,146500.0],["2022-04-20",90.8532,92.9158,87.5137,89.9072,112800.0],["2022-04-21",88.3977,89.7366,80.9175,82.5252,214900.0],["2022-04-22",83.8486,86.8003,76.5234,79.1702,226100.0],["2022-04-25",77.9967,78.6326,70.3873,77.4126,460600.0],["2022-04-26",78.5447,84.076,77.759,77.8003,137300.0],["2022-04-27",77.3092,81.2122,75.2001,80.7262,103700.0],["2022-04-28",80.7262,81.8583,76.1823,80.2765,107500.0],["2022-04-29",81.6464,82.1323,76.4614,77.2627,74200.0],["2022-05-02",77.5418,78.5034,73.5355,76.5235,153000.0],["2022-05-03",72.4292,81.2225,71.8606,80.1214,191200.0],["2022-05-04",79.8681,81.8738,77.5418,80.8141,116600.0],["2022-05-05",82.8922,84.107,78.3534,79.5321,92300.0],["2022-05-06",79.0978,79.3511,75.0967,76.7767,154400.0],["2022-05-09",73.7268,74.9571,67.2029,67.4666,256900.0],["2022-05-10",70.0461,71.049,65.1661,68.1179,112900.0],["2022-05-11",67.3321,71.7262,66.4068,69.0381,156600.0],["2022-05-12",68.0179,70.8733,66.5193,69.301,112900.0],["2022-05-13",69.9373,73.6182,69.9373,71.825,61600.0],["2022-05-16",72.3036,77.8775,71.9197,75.2851,98600.0],["2022-05-17",77.0362,78.5348,74.1756,75.3061,72000.0],["2022-05-18",73.6182,73.7812,69.4167,69.9425,82000.0],["2022-05-19",69.9425,72.2037,67.7287,69.2537,54900.0],["2022-05-20",69.2537,70.2475,66.5613,67.9864,63400.0],["2022-05-23",69.9057,71.3676,68.8856,70.4579,105000.0],["2022-05-24",70.7576,70.7576,66.5666,68.4649,77900.0],["2022-05-25",68.3597,70.9732,68.0968,70.4053,64100.0],["2022-05-26",70.1213,72.0407,69.0486,69.8163,85000.0],["2022-05-27",69.2484,69.3799,65.3309,67.9969,156200.0],["2022-05-31",67.9654,70.2002,67.6867,68.202,74300.0],["2022-06-01",68.1284,68.1284,62.9909,63.1697,215400.0],["2022-06-02",62.5123,67.308,62.5123,66.4194,87300.0],["2022-06-03",66.3826,66.7822,64.8103,65.1153,82600.0],["2022-06-06",65.2047,66.1512,64.2844,65.904,39400.0],["2022-06-07",65.904,66.3089,64.2634,64.3265,122200.0],["2022-06-08",63.7691,64.8892,60.2354,60.4721,236500.0],["2022-06-09",59.9357,61.1714,58.5054,58.537,158200.0],["2022-06-10",58.374,63.5693,56.3968,63.3116,161100.0],["2022-06-13",63.1013,64.3212,59.678,62.791,133600.0],["2022-06-14",63.6271,65.4623,61.8918,62.6753,104500.0],["2022-06-15",62.3546,64.0373,60.9506,63.4641,96600.0],["2022-06-16",61.1399,62.2599,58.2477,58.5895,96400.0],["2022-06-17",58.253,59.5781,55.7815,56.6544,95400.0],["2022-06-21",57.7692,61.5448,57.7692,60.7981,91000.0],["2022-06-22",58.6632,59.962,58.1216,58.3372,58800.0],["2022-06-23",58.7315,60.0146,52.6896,53.6414,232300.0],["2022-06-24",53.9148,58.5212,53.757,55.892,78500.0],["2022-06-27",56.2864,58.5002,55.5397,57.9954,47100.0],["2022-06-28",59.1154,60.4195,57.6904,58.7841,43500.0],["2022-06-29",59.7937,59.7937,55.2662,55.3766,60500.0],["2022-06-30",55.2662,55.7868,52.2005,52.5055,131700.0],["2022-07-01",52.5844,53.4836,48.9035,51.4959,122400.0],["2022-07-05",50.3496,50.3496,46.7843,48.2462,116700.0],["2022-07-06",47.6467,47.8518,42.2253,45.7905,248300.0],["2022-07-07",45.8431,50.1287,45.8431,49.1769,115800.0],["2022-07-08",49.9026,49.9552,47.7309,48.2146,136700.0],["2022-07-11",48.3777,50.2023,46.9736,48.8194,85600.0],["2022-07-12",48.6353,50.7755,48.1147,48.7089,44500.0],["2022-07-13",48.4302,52.1112,48.4302,51.3171,76000.0],["2022-07-14",49.9131,49.9131,47.0157,48.7826,59800.0],["2022-07-15",49.9657,51.0016,48.3777,50.9964,40500.0],["2022-07-18",52.0586,53.7255,48.1358,48.6195,164500.0],["2022-07-19",49.829,51.2645,49.829,50.6546,55700.0],["2022-07-20",50.3285,50.5915,48.6984,49.9026,39100.0],["2022-07-21",49.7711,50.5336,48.0306,49.992,51000.0],["2022-07-22",49.5345,50.7808,48.3777,48.4986,41900.0],["2022-07-25",49.035,51.5117,49.035,51.2645,98500.0],["2022-07-26",51.5327,53.268,51.5327,52.1637,63800.0],["2022-07-27",52.7947,55.5449,52.5844,55.2872,57600.0],["2022-07-28",54.7561,57.7009,54.7561,55.424,101200.0],["2022-07-29",55.2978,58.3687,54.1619,57.5326,124300.0],["2022-08-01",58.1794,60.3038,56.2653,59.8989,137900.0],["2022-08-02",62.0496,63.8953,60.5772,63.2748,193700.0],["2022-08-03",63.5588,66.514,63.359,65.9882,208300.0],["2022-08-04",66.6455,67.0399,62.0969,62.4335,128800.0],["2022-08-05",62.3125,65.0732,62.3125,64.2424,103600.0],["2022-08-08",65.4308,67.308,64.7314,65.3729,154900.0],["2022-08-09",66.046,67.287,65.2047,65.7989,102100.0],["2022-08-10",66.819,66.819,63.6271,64.0688,236800.0],["2022-08-11",65.4501,68.1437,65.0546,66.4874,135400.0],["2022-08-12",67.0548,68.0004,66.1321,67.4388,58600.0],["2022-08-15",65.5761,67.2668,63.5072,64.1949,99300.0],["2022-08-16",64.235,66.0747,63.6218,64.7222,79700.0],["2022-08-17",63.9026,64.6477,62.4068,62.4183,73900.0],["2022-08-18",62.6131,66.1894,62.2005,65.6908,84000.0],["2022-08-19",65.9487,66.4989,64.4528,66.4244,69500.0],["2022-08-22",66.7109,68.201,65.0489,67.8973,81200.0],["2022-08-23",68.7684,72.1441,67.9374,71.5194,120100.0],["2022-08-24",71.6397,75.8579,71.399,75.4796,152200.0],["2022-08-25",77.0557,80.0989,77.0557,79.6634,113700.0],["2022-08-26",80.2308,80.2308,77.6403,79.0903,81800.0],["2022-08-29",78.8381,80.2193,74.981,75.0784,202300.0],["2022-08-30",75.1701,75.898,70.1439,70.1439,168400.0],["2022-08-31",70.2184,74.3964,69.0263,71.1984,77300.0],["2022-09-01",70.3273,70.7342,68.3386,69.439,71900.0],["2022-09-02",71.634,73.8004,71.0666,72.9006,114300.0],["2022-09-06",73.9322,75.0784,72.8146,73.9952,70400.0],["2022-09-07",73.9322,75.365,73.084,75.1701,96200.0],["2022-09-08",74.5282,75.577,74.2761,75.0842,56200.0],["2022-09-09",75.6516,77.8065,75.5771,77.4626,89700.0],["2022-09-12",78.5172,78.5172,74.5856,75.8178,97400.0],["2022-09-13",74.5053,77.027,73.4336,75.6573,81000.0],["2022-09-14",76.1616,77.2276,75.0784,75.9037,44400.0],["2022-09-15",75.6516,75.6516,72.1211,72.1727,88700.0],["2022-09-16",70.8832,70.8832,68.201,68.8315,110900.0],["2022-09-19",67.6279,71.0494,66.6422,70.0923,83200.0],["2022-09-20",69.588,72.1785,68.9518,71.72,82600.0],["2022-09-21",72.4249,73.2044,70.7629,70.7629,64700.0],["2022-09-22",72.0409,72.2129,67.4732,68.1838,60400.0],["2022-09-23",66.9287,67.6279,61.3236,61.7878,128400.0],["2022-09-26",61.3179,63.6275,58.6815,59.0082,90800.0],["2022-09-27",60.9797,64.2179,60.9797,63.702,88800.0],["2022-09-28",64.6993,70.4648,64.2179,69.7427,102600.0],["2022-09-29",69.8688,69.8688,63.788,67.0376,87500.0],["2022-09-30",66.9975,67.8285,65.0489,65.5819,47600.0],["2022-10-03",68.5048,71.5882,66.4817,70.9176,88400.0],["2022-10-04",73.2043,75.1358,72.8605,74.1729,76200.0],["2022-10-05",73.9952,74.5053,70.9978,73.8462,57200.0],["2022-10-06",73.7603,76.6087,72.9866,75.0612,82000.0],["2022-10-07",75.3191,76.2189,71.3589,72.2759,55900.0],["2022-10-10",72.3791,73.6342,71.5366,73.1757,30000.0],["2022-10-11",72.4708,73.3591,71.2214,71.4162,55400.0],["2022-10-12",70.6024,72.1842,69.9261,71.336,35600.0],["2022-10-13",69.9204,74.362,69.6338,73.9838,55700.0],["2022-10-14",73.9322,74.213,68.9461,68.9977,72700.0],["2022-10-17",71.3532,72.2128,70.2069,71.0551,57300.0],["2022-10-18",72.4994,73.319,69.8974,71.3933,74700.0],["2022-10-19",71.8919,73.1069,69.6854,71.5423,53800.0],["2022-10-20",70.8374,73.9437,70.7801,73.233,93100.0],["2022-10-21",72.786,74.5168,71.7945,73.6055,105700.0],["2022-10-24",72.2472,73.0725,70.889,71.25,71000.0],["2022-10-25",71.1297,71.187,68.7971,70.9577,108800.0],["2022-10-26",71.0666,71.6397,68.9002,69.3473,110000.0],["2022-10-27",70.9749,71.038,69.0607,69.5651,49100.0],["2022-10-28",69.6224,70.8202,68.9174,69.7255,81000.0],["2022-10-31",70.2069,71.5366,68.8429,69.3473,159600.0],["2022-11-01",64.7623,72.1727,63.6849,69.0894,252700.0],["2022-11-02",68.6194,68.6194,64.6993,65.2667,128300.0],["2022-11-03",64.1892,68.4532,63.3295,66.6192,113900.0],["2022-11-04",68.0692,70.2184,67.0548,68.201,67500.0],["2022-11-07",68.7741,70.2814,68.7741,68.7741,75000.0],["2022-11-08",69.8516,70.3101,68.7742,69.7427,63600.0],["2022-11-09",68.4876,69.7198,66.3671,66.6593,90900.0],["2022-11-10",68.3762,70.6808,68.091,68.4111,58000.0],["2022-11-11",68.6439,70.3316,68.091,68.5566,49800.0],["2022-11-14",68.7253,70.0057,68.091,68.318,70700.0],["2022-11-15",68.4576,71.03,67.5672,70.6924,81100.0],["2022-11-16",69.3888,70.7564,68.8534,70.1977,41400.0],["2022-11-17",68.9581,69.1385,66.9329,68.3762,98300.0],["2022-11-18",67.0609,69.6914,67.0609,69.5459,66100.0],["2022-11-21",69.8369,69.8369,67.6079,68.091,149400.0],["2022-11-22",68.2365,71.7923,68.2365,71.4839,87800.0],["2022-11-23",70.8787,71.35,69.3422,70.448,62900.0],["2022-11-25",70.7914,72.1881,70.0406,70.8728,34200.0],["2022-11-28",70.4829,71.7458,70.1279,70.5877,48500.0],["2022-11-29",71.2919,73.3753,70.6226,73.1251,76700.0],["2022-11-30",73.2706,74.8303,71.6701,74.7255,63300.0],["2022-12-01",75.0747,75.0747,69.4528,69.8369,113500.0],["2022-12-02",69.2549,71.094,68.7253,69.0804,65000.0],["2022-12-05",68.6788,69.5634,66.7641,67.3752,89300.0],["2022-12-06",67.5148,68.091,64.2209,65.4779,137000.0],["2022-12-07",65.4779,66.5488,64.7097,65.4896,44400.0],["2022-12-08",65.6001,66.8106,64.9192,65.216,69200.0],["2022-12-09",64.861,65.5303,62.7368,62.859,76000.0],["2022-12-12",63.0744,65.0764,63.0744,63.8193,31600.0],["2022-12-13",64.314,65.7631,63.5458,65.3557,76500.0],["2022-12-14",65.1811,65.5303,63.4352,63.6447,59000.0],["2022-12-15",63.4352,64.3838,62.2713,62.9231,72300.0],["2022-12-16",61.8348,63.0278,61.7649,62.6844,59500.0],["2022-12-19",62.6845,62.6845,58.5466,60.5428,134700.0],["2022-12-20",59.8211,60.2343,58.1974,59.5883,105800.0],["2022-12-21",59.309,60.9385,58.663,60.3449,75300.0],["2022-12-22",59.3672,59.6582,57.9646,58.8667,62400.0],["2022-12-23",58.7794,59.8735,58.6339,59.181,35700.0],["2022-12-27",58.663,59.0878,57.7784,58.1567,93000.0],["2022-12-28",57.4816,58.1392,55.6949,56.3467,134700.0],["2022-12-29",56.1605,58.6281,56.1605,58.3313,77000.0],["2022-12-30",57.6155,58.535,56.7483,58.535,118700.0],["2023-01-03",59.4778,60.3798,58.2149,59.7164,43200.0],["2023-01-04",60.3624,60.7756,59.3614,59.7455,42300.0],["2023-01-05",59.2392,60.3973,58.2382,59.6582,73900.0],["2023-01-06",61.0607,61.4274,59.9433,60.1529,40100.0],["2023-01-09",60.5253,61.1073,58.7736,58.9598,66700.0],["2023-01-10",58.5524,59.1868,56.9695,58.244,95300.0],["2023-01-11",59.2392,60.4962,58.2032,59.8619,95800.0],["2023-01-12",60.9502,61.1073,58.7561,59.6524,50200.0],["2023-01-13",59.9317,61.1713,59.2101,60.7872,50900.0],["2023-01-17",61.1713,62.0385,60.5719,60.8221,46100.0],["2023-01-18",61.1015,61.5263,59.5825,59.8037,29300.0],["2023-01-19",59.6407,60.1005,58.6397,59.3323,29600.0],["2023-01-20",60.2518,60.4439,58.89,59.1228,40000.0],["2023-01-23",59.373,61.0433,59.3672,60.1587,35500.0],["2023-01-24",59.4196,60.0597,59.2741,59.2799,29000.0],["2023-01-25",59.2741,59.8211,58.6223,59.437,36200.0],["2023-01-26",59.4021,59.8211,58.8085,59.3614,40100.0],["2023-01-27",58.8376,60.5079,58.8376,59.7338,41500.0],["2023-01-30",58.89,60.0597,57.3245,57.4409,98500.0],["2023-01-31",58.017,58.3546,57.2023,57.6911,35200.0],["2023-02-01",57.6155,57.9064,54.304,54.659,149700.0],["2023-02-02",54.7114,55.3341,53.8326,54.2458,91500.0],["2023-02-03",53.3787,54.6939,52.0867,53.4369,90800.0],["2023-02-06",53.4194,55.2876,52.0925,55.0024,92400.0],["2023-02-07",55.3225,55.3225,54.2691,54.7521,31700.0],["2023-02-08",54.7056,55.177,53.7744,54.0421,79400.0],["2023-02-09",54.403,54.7056,53.7162,54.6939,59300.0],["2023-02-10",54.7056,56.6785,54.7056,56.6785,78800.0],["2023-02-13",56.6552,56.7018,55.5029,56.1896,49400.0],["2023-02-14",56.4515,56.6843,55.3458,56.3293,76400.0],["2023-02-15",56.0325,56.1663,53.9839,55.5203,42700.0],["2023-02-16",55.8463,57.0335,55.8463,56.8472,38600.0],["2023-02-17",56.6086,57.0335,55.8753,56.6436,46800.0],["2023-02-21",56.1023,56.8531,55.9801,56.4806,69900.0],["2023-02-22",58.4477,61.3168,57.7377,58.5699,299100.0],["2023-02-23",60.1703,60.9909,58.6805,60.8163,155900.0],["2023-02-24",60.8803,64.0172,60.2343,63.3595,290000.0],["2023-02-27",65.4954,65.7631,64.023,64.1568,236500.0],["2023-02-28",64.797,66.1123,64.3896,66.1065,175900.0],["2023-03-01",66.217,68.8941,65.7631,68.1085,274500.0],["2023-03-02",68.4984,68.5508,66.1647,66.1705,283100.0],["2023-03-03",66.459,68.3569,65.6896,65.6896,206100.0],["2023-03-06",65.4075,65.4075,62.7017,63.1313,103600.0],["2023-03-07",62.862,62.862,59.9189,60.1561,179900.0],["2023-03-08",60.1561,62.7401,59.3611,62.2592,118800.0],["2023-03-09",62.7465,63.7981,61.7527,63.1633,112800.0],["2023-03-10",63.0928,63.0928,59.3739,59.9638,160300.0],["2023-03-13",59.5663,60.1433,57.1554,58.1877,163000.0],["2023-03-14",59.3803,60.1241,56.6937,57.1297,146500.0],["2023-03-15",56.1038,56.1038,52.0067,53.1864,188200.0],["2023-03-16",52.6671,54.2444,52.1028,53.7635,89900.0],["2023-03-17",53.6994,54.4816,52.0515,52.4042,75800.0],["2023-03-20",52.9556,54.0007,52.417,53.6289,67700.0],["2023-03-21",54.1739,57.0592,54.1739,56.4244,74000.0],["2023-03-22",56.5783,58.3737,56.1359,56.1487,103400.0],["2023-03-23",56.7963,57.7517,54.9241,55.7576,44200.0],["2023-03-24",55.6165,56.5142,54.7317,55.7384,52500.0],["2023-03-27",56.4886,57.367,55.3152,55.6743,76000.0],["2023-03-28",55.6742,56.3475,55.5652,55.8474,39500.0],["2023-03-29",56.4244,58.3416,56.3603,57.2772,71200.0],["2023-03-30",58.0531,58.5404,57.0656,57.0977,28900.0],["2023-03-31",57.1554,57.8286,56.9694,57.1746,39200.0],["2023-04-03",57.835,58.1492,57.1939,57.7325,68700.0],["2023-04-04",58.0274,58.0274,56.1167,57.0849,38900.0],["2023-04-05",57.0656,57.0656,55.7833,56.1038,45400.0],["2023-04-06",55.9435,55.9435,54.6035,54.9112,53000.0],["2023-04-10",55.1421,56.713,55.1421,56.2064,39200.0],["2023-04-11",56.745,57.803,55.8666,57.7068,33000.0],["2023-04-12",58.5019,58.5339,57.7068,58.348,24500.0],["2023-04-13",59.4637,59.624,58.7263,58.9892,53800.0],["2023-04-14",59.4573,60.6819,59.3419,60.201,49800.0],["2023-04-17",60.5922,61.0923,59.7907,60.2652,28300.0],["2023-04-18",60.2716,60.6819,59.7907,60.5345,33000.0],["2023-04-19",60.2716,60.4767,59.8099,60.1882,25000.0],["2023-04-20",59.9638,60.2331,59.3611,59.8868,30000.0],["2023-04-21",59.6368,59.7265,58.5339,58.6686,49400.0],["2023-04-24",59.0405,59.22,58.5019,58.8161,31400.0],["2023-04-25",58.8289,58.9892,57.3926,57.6363,32000.0],["2023-04-26",57.6683,57.7261,56.2641,56.5463,39700.0],["2023-04-27",57.0464,57.2452,56.5463,57.0015,35900.0],["2023-04-28",56.8604,57.7068,56.604,57.5209,21100.0],["2023-05-01",57.3862,58.9315,57.3349,58.7648,67800.0],["2023-05-02",64.2918,66.1128,62.5285,65.2023,233800.0],["2023-05-03",66.2987,66.6834,65.2792,65.3562,109100.0],["2023-05-04",66.0422,66.0422,62.676,62.9325,103800.0],["2023-05-05",64.1571,65.5293,63.1633,65.369,83900.0],["2023-05-08",66.5231,67.2348,65.8691,66.6578,167100.0],["2023-05-09",67.2284,67.2284,64.42,64.7086,134700.0],["2023-05-10",65.619,65.8499,63.1954,63.3941,189500.0],["2023-05-11",63.4711,63.4711,60.3421,61.3552,471400.0],["2023-05-12",61.1681,62.9671,60.1462,60.47,147600.0],["2023-05-15",61.1681,61.1681,59.0092,59.8871,89900.0],["2023-05-16",59.1675,59.7216,58.3111,58.4695,89200.0],["2023-05-17",58.5127,59.4841,57.9154,59.3618,62600.0],["2023-05-18",59.3834,61.6502,58.5414,61.0673,96300.0],["2023-05-19",61.1825,61.5639,60.0814,60.6427,64400.0],["2023-05-22",61.1465,63.183,60.8226,63.147,102400.0],["2023-05-23",63.3269,63.622,60.4484,61.3048,79200.0],["2023-05-24",60.7003,61.24,59.6641,60.0023,59300.0],["2023-05-25",59.8727,60.0023,58.7501,59.8655,49200.0],["2023-05-26",60.4197,60.7651,58.7645,58.8725,49400.0],["2023-05-30",59.0092,59.5273,58.1169,58.563,87800.0],["2023-05-31",58.7933,59.5777,58.0521,58.7789,35400.0],["2023-06-01",59.0884,60.8155,58.3975,60.8155,44000.0],["2023-06-02",60.8082,61.8877,59.2179,59.2467,107400.0],["2023-06-05",59.7288,60.4988,59.0668,59.2107,41900.0],["2023-06-06",59.0092,61.2688,59.0092,61.1681,110100.0],["2023-06-07",61.24,62.1827,60.5924,61.1681,61200.0],["2023-06-08",61.4847,61.9956,60.837,61.6646,85400.0],["2023-06-09",60.9306,61.8877,60.8082,60.9953,39700.0],["2023-06-12",61.1177,61.8877,61.0745,61.8517,29100.0],["2023-06-13",62.3914,62.7872,57.1598,58.2896,193500.0],["2023-06-14",58.8293,58.9804,57.6491,58.9085,68700.0],["2023-06-15",59.1819,60.3693,59.0308,60.0023,56800.0],["2023-06-16",60.3549,60.3549,59.5489,60.2685,34100.0],["2023-06-20",60.2685,60.3549,58.4767,59.3402,76300.0],["2023-06-21",59.2323,59.5849,58.8437,59.2251,48500.0],["2023-06-22",58.9013,59.0164,58.0233,58.2176,40200.0],["2023-06-23",58.0233,58.7141,57.865,58.6926,48100.0],["2023-06-26",58.6494,58.8653,57.7858,58.5342,47600.0],["2023-06-27",58.196,58.4695,55.958,56.0875,128800.0],["2023-06-28",56.1307,58.2824,56.1307,56.9726,61900.0],["2023-06-29",57.462,59.0092,57.4476,58.4407,31800.0],["2023-06-30",58.4335,58.9228,57.7139,58.0593,33800.0],["2023-07-03",59.0092,59.6928,58.2896,59.6856,43200.0],["2023-07-05",59.6856,60.2829,59.0092,59.297,31000.0],["2023-07-06",59.0452,59.5345,57.937,59.3186,26900.0],["2023-07-07",58.9012,61.6358,58.9012,60.2685,59400.0],["2023-07-10",60.4484,61.6718,60.3405,61.384,46500.0],["2023-07-11",62.5281,62.5281,61.5567,61.9668,56600.0],["2023-07-12",62.1899,62.9168,61.6934,61.8517,70700.0],["2023-07-13",62.3482,63.0967,61.0601,61.2256,54500.0],["2023-07-14",61.1681,61.5279,60.6499,60.9953,40700.0],["2023-07-17",61.1681,62.3842,61.0241,61.607,66500.0],["2023-07-18",61.8229,63.2766,61.679,62.3626,67100.0],["2023-07-19",63.0247,64.0466,62.7944,63.2118,70100.0],["2023-07-20",64.0178,64.2121,63.1542,63.4493,77900.0],["2023-07-21",64.0178,65.4139,63.5068,64.9101,104500.0],["2023-07-24",66.1263,66.1263,64.8453,65.1548,109700.0],["2023-07-25",65.4714,66.6012,65.3779,65.7665,100000.0],["2023-07-26",66.0903,67.1481,66.0903,66.7667,110800.0],["2023-07-27",67.5727,67.9181,66.0615,66.0615,110100.0],["2023-07-28",66.3853,66.6588,64.9533,65.0828,94000.0],["2023-07-31",66.4429,67.8606,65.1764,67.0402,146800.0],["2023-08-01",62.9887,63.6868,60.4485,61.9525,268300.0],["2023-08-02",61.974,62.6289,59.8799,60.4412,143800.0],["2023-08-03",61.1681,62.2763,60.8011,62.0028,71200.0],["2023-08-04",62.4202,64.5503,62.4202,63.989,100100.0],["2023-08-07",64.7662,65.8024,64.0466,65.054,150800.0],["2023-08-08",65.8168,66.0759,64.8453,65.3779,111500.0],["2023-08-09",65.5506,65.9536,64.9533,65.1404,118900.0],["2023-08-10",65.2627,65.8168,63.0319,63.2766,183400.0],["2023-08-11",63.8203,63.8203,62.2118,62.2344,120700.0],["2023-08-14",62.2269,62.2873,59.4705,59.6819,145500.0],["2023-08-15",59.546,59.9613,57.6052,57.9525,124500.0],["2023-08-16",57.8846,58.8134,57.8015,58.5265,58400.0],["2023-08-17",59.2364,61.147,59.2364,60.6032,48500.0],["2023-08-18",60.2634,61.7813,59.9236,60.3767,37700.0],["2023-08-21",60.4824,60.7694,59.5082,60.0519,68600.0],["2023-08-22",60.0746,60.8977,59.7423,59.8858,64900.0],["2023-08-23",59.6592,59.9915,58.2169,58.2924,60800.0],["2023-08-24",58.2244,59.5233,58.2244,58.8437,40200.0],["2023-08-25",58.8814,59.3572,57.877,57.9979,53800.0],["2023-08-28",57.9979,58.7228,55.3623,55.5964,137500.0],["2023-08-29",55.7323,56.0948,54.5316,55.468,66700.0],["2023-08-30",55.2566,57.5297,55.2566,56.2458,55500.0],["2023-08-31",56.1854,57.3635,56.1854,56.495,43100.0],["2023-09-01",56.5857,58.1489,56.5857,57.8846,43700.0],["2023-09-05",57.6656,58.9041,57.6656,58.232,48400.0],["2023-09-06",58.5038,58.5038,57.5372,57.5976,18200.0],["2023-09-07",57.3937,59.4629,57.3106,59.2741,36600.0],["2023-09-08",59.4931,61.5094,59.04,59.4176,52200.0],["2023-09-11",60.5428,61.3358,60.4144,60.8524,27700.0],["2023-09-12",61.0639,61.6454,60.5655,60.8222,23700.0],["2023-09-13",61.5472,61.5472,60.5579,60.8071,17700.0],["2023-09-14",61.3207,62.2193,61.3207,62.2118,36900.0],["2023-09-15",62.393,62.899,61.3131,61.3131,33900.0],["2023-09-18",61.7284,62.4232,60.6787,61.0035,27800.0],["2023-09-19",61.079,61.9248,60.7014,60.9506,29000.0],["2023-09-20",60.5881,61.8644,60.5881,61.0412,15900.0],["2023-09-21",60.8298,61.6152,59.1231,59.4025,35700.0],["2023-09-22",59.8405,61.0941,59.7197,60.6787,30400.0],["2023-09-25",60.4144,61.6605,60.0822,61.4415,19700.0],["2023-09-26",61.366,63.2917,61.366,62.325,42300.0],["2023-09-27",62.6649,62.6649,61.3962,61.6756,21900.0],["2023-09-28",62.7932,63.2766,62.2495,62.831,27800.0],["2023-09-29",63.3068,63.3068,62.1212,62.3855,21400.0],["2023-10-02",61.7889,63.3747,61.7889,62.8763,20000.0],["2023-10-03",62.612,63.405,61.2753,61.3358,35500.0],["2023-10-04",61.1016,61.5472,60.1501,60.4824,35100.0],["2023-10-05",60.4824,62.0834,60.4673,61.1394,30800.0],["2023-10-06",61.4113,62.0683,60.6561,60.8373,45000.0],["2023-10-09",60.422,62.3024,60.422,61.8493,19400.0],["2023-10-10",61.668,63.6919,61.668,62.6875,27700.0],["2023-10-11",62.6875,63.4503,62.4912,62.5365,24400.0],["2023-10-12",62.6347,63.4276,62.0758,62.8914,19400.0],["2023-10-13",62.9896,63.9034,62.4081,62.5818,38100.0],["2023-10-16",62.6875,63.2388,62.6875,62.8839,22800.0],["2023-10-17",63.0349,63.5937,62.9821,63.1104,20800.0],["2023-10-18",62.8159,63.6995,62.5591,62.6724,17400.0],["2023-10-19",62.9216,63.1482,60.9129,61.3358,44500.0],["2023-10-20",61.1772,62.5289,60.505,61.0714,28200.0],["2023-10-23",61.1168,61.3811,60.6334,61.011,20900.0],["2023-10-24",61.011,61.9474,60.8222,61.2149,21000.0],["2023-10-25",61.0714,61.3282,59.7423,60.6485,34500.0],["2023-10-26",60.4295,61.298,59.7725,60.0746,34000.0],["2023-10-27",60.1728,60.49,58.9418,59.0853,40100.0],["2023-10-30",58.9041,60.135,58.7228,58.8965,41800.0],["2023-10-31",57.4692,59.7952,55.2717,59.5309,119300.0],["2023-11-01",59.8178,60.1501,58.8512,59.4705,51600.0],["2023-11-02",59.6668,61.0261,59.3572,60.8902,44200.0],["2023-11-03",60.7996,61.585,60.3842,60.5504,32300.0],["2023-11-06",60.792,61.3282,59.9311,60.0595,31300.0],["2023-11-07",59.8556,60.9431,59.478,60.4975,62800.0],["2023-11-08",60.4144,61.1243,59.9764,60.2709,41900.0],["2023-11-09",59.7348,60.9355,59.2968,59.4403,38300.0],["2023-11-10",59.6713,60.1721,58.7007,59.9333,46400.0],["2023-11-13",59.0705,59.317,56.6285,56.8056,90400.0],["2023-11-14",56.7055,58.0613,56.0738,56.7671,71900.0],["2023-11-15",56.3665,57.3911,56.12,57.2602,49600.0],["2023-11-16",57.7763,58.0382,56.4744,57.9535,35100.0],["2023-11-17",58.5466,58.5466,57.2602,57.5144,28500.0],["2023-11-20",57.707,58.0921,56.1354,56.6978,67900.0],["2023-11-21",55.9814,56.9828,55.419,55.9814,64000.0],["2023-11-22",55.8273,56.5899,53.9245,54.4021,111400.0],["2023-11-24",54.4484,55.3189,54.2404,54.2404,29000.0],["2023-11-27",54.2635,54.795,52.977,53.0001,102100.0],["2023-11-28",52.9616,53.1465,51.0896,52.6997,142400.0],["2023-11-29",52.6997,53.3314,51.9987,53.2081,46100.0],["2023-11-30",53.9168,53.9168,52.353,52.4763,31200.0],["2023-12-01",52.5764,53.7397,52.5764,53.524,37000.0],["2023-12-04",53.1542,53.2312,52.2144,52.5456,43700.0],["2023-12-05",52.0064,52.8229,51.6135,51.6212,54300.0],["2023-12-06",51.6135,52.3838,51.3516,51.4671,36800.0],["2023-12-07",51.4209,51.9987,51.0511,51.0511,37300.0],["2023-12-08",51.159,51.9987,50.8431,50.9741,51500.0],["2023-12-11",51.0742,51.3131,48.9866,49.8186,123300.0],["2023-12-12",49.5027,49.7646,46.9914,47.9235,150800.0],["2023-12-13",47.7617,48.5398,46.6062,48.4473,86900.0],["2023-12-14",49.1176,53.5394,49.1176,51.9293,88500.0],["2023-12-15",52.3068,52.8383,51.4209,51.86,37200.0],["2023-12-18",52.2837,53.1542,51.3824,53.1542,100400.0],["2023-12-19",53.3083,56.4975,53.1696,56.3897,67600.0],["2023-12-20",56.667,56.667,53.9245,54.2481,55000.0],["2023-12-21",53.9245,55.0878,53.9245,54.225,40400.0],["2023-12-22",54.1556,55.0184,53.3776,53.7165,34900.0],["2023-12-26",53.7088,54.1171,52.3068,52.6458,56300.0],["2023-12-27",52.6457,53.3776,51.9293,52.0218,56100.0],["2023-12-28",51.9062,53.2928,51.6135,51.9216,40000.0],["2023-12-29",52.3068,52.3068,49.8879,50.458,97000.0],["2024-01-02",50.196,52.5918,50.196,52.2914,29700.0],["2024-01-03",52.0834,55.6732,52.0141,54.6641,40100.0],["2024-01-04",55.1802,55.1802,52.7998,53.4854,32500.0],["2024-01-05",53.6472,54.8875,53.5239,53.5779,33900.0],["2024-01-08",53.5779,53.9631,52.7921,53.8013,18600.0],["2024-01-09",53.886,53.886,52.8769,53.0772,29400.0],["2024-01-10",53.5317,53.8552,52.6149,52.9,19900.0],["2024-01-11",52.9077,53.3622,51.3285,52.1219,39600.0],["2024-01-12",52.1219,53.4007,51.86,52.8306,22000.0],["2024-01-16",52.4532,53.4392,52.4532,52.6689,23300.0],["2024-01-17",52.5764,52.5764,51.8292,52.1142,20600.0],["2024-01-18",52.3838,52.484,51.0588,51.3053,37000.0],["2024-01-19",50.9972,51.5364,50.6505,51.367,56700.0],["2024-01-22",50.8971,52.0372,50.8739,51.7598,38900.0],["2024-01-23",51.4825,53.1388,51.4825,52.2991,15000.0],["2024-01-24",51.8754,52.846,51.8754,52.3761,14300.0],["2024-01-25",52.8846,53.1542,52.3992,52.6072,19600.0],["2024-01-26",52.3915,53.886,52.3915,53.7705,24100.0],["2024-01-29",54.2635,54.4407,53.0463,54.3097,28900.0],["2024-01-30",53.8629,55.3882,53.7782,55.1263,29000.0],["2024-01-31",55.0338,55.8504,54.8412,55.3189,31800.0],["2024-02-01",55.7349,56.6901,55.4883,56.4128,47400.0],["2024-02-02",56.2356,56.4436,54.7103,54.9106,42700.0],["2024-02-05",55.2649,55.2649,54.3097,54.6872,16700.0],["2024-02-06",54.5408,55.0261,54.2943,54.7873,28400.0],["2024-02-07",54.9953,56.1277,54.6949,55.8581,32000.0],["2024-02-08",55.8735,56.0122,55.1032,55.2033,37400.0],["2024-02-09",55.3959,56.4282,55.3959,55.7195,27700.0],["2024-02-12",55.6732,56.9751,55.6732,56.6285,27500.0],["2024-02-13",56.536,57.0599,56.2202,56.8134,24200.0],["2024-02-14",57.2447,57.8687,56.9366,57.7686,39300.0],["2024-02-15",57.9072,58.3386,57.5914,57.8841,27400.0],["2024-02-16",58.1306,58.1306,55.5885,55.7734,48600.0],["2024-02-20",55.8119,56.4667,54.9953,55.2341,28600.0],["2024-02-21",52.3838,54.4253,50.8816,54.302,88800.0],["2024-02-22",54.0401,54.6564,53.5394,53.9476,36500.0],["2024-02-23",53.5394,54.2173,52.7151,52.8692,61700.0],["2024-02-26",52.8383,53.8321,52.8383,53.5702,42000.0],["2024-02-27",53.7319,54.3405,53.4084,53.6934,43900.0],["2024-02-28",53.9785,54.302,51.7213,51.8677,94400.0],["2024-02-29",52.6843,52.9231,52.1373,52.5302,64200.0],["2024-03-01",52.7119,52.9251,52.1827,52.4512,58100.0],["2024-03-04",52.4512,52.7987,49.758,50.1608,117300.0],["2024-03-05",49.8607,50.2003,49.2999,49.3868,77800.0],["2024-03-06",49.3631,49.9712,48.668,48.9524,44300.0],["2024-03-07",49.1419,52.1511,48.9761,51.8352,52700.0],["2024-03-08",51.7325,52.8145,51.3613,51.5903,38400.0],["2024-03-11",52.0642,52.5855,51.3376,52.1985,40900.0],["2024-03-12",52.2933,52.6645,51.8036,52.0168,25800.0],["2024-03-13",51.7957,52.4986,51.4403,51.4403,22700.0],["2024-03-14",51.3139,51.8747,50.7373,50.9585,23500.0],["2024-03-15",51.306,51.8668,50.7452,51.0059,25300.0],["2024-03-18",50.9427,51.4956,50.3187,50.3266,51000.0],["2024-03-19",52.5144,59.2278,52.5144,58.6433,290700.0],["2024-03-20",59.2357,63.1531,57.7113,62.0474,167900.0],["2024-03-21",62.3949,62.3949,59.4805,60.6099,81800.0],["2024-03-22",60.065,62.2607,59.4331,60.8232,51200.0],["2024-03-25",60.9022,61.6051,60.0413,60.3967,30300.0],["2024-03-26",60.0255,61.1549,59.7648,60.4204,17800.0],["2024-03-27",60.4204,61.0443,60.3809,60.5705,9900.0],["2024-03-28",60.7521,62.387,60.5547,62.0711,34700.0],["2024-04-01",62.1975,62.7898,61.2102,62.2685,53900.0],["2024-04-02",62.6872,62.6872,61.9605,62.6082,29400.0],["2024-04-03",62.6477,64.2194,62.5608,63.1847,46700.0],["2024-04-04",63.7929,64.4247,63.1926,63.9982,19700.0],["2024-04-05",64.014,64.2984,63.161,63.6981,16100.0],["2024-04-08",63.7376,63.9982,63.3822,63.7771,9500.0],["2024-04-09",63.9745,64.2905,62.9557,63.3427,22900.0],["2024-04-10",63.3032,63.7692,62.6003,62.9715,19700.0],["2024-04-11",62.7424,63.1847,60.8153,63.1847,35700.0],["2024-04-12",63.3664,63.3664,61.0128,62.0395,29800.0],["2024-04-15",61.6841,63.0505,61.2181,61.4156,17500.0],["2024-04-16",61.6051,62.2686,60.6574,61.3998,16400.0],["2024-04-17",61.8184,61.921,59.8122,60.1834,23800.0],["2024-04-18",60.4678,60.839,59.6464,59.907,10800.0],["2024-04-19",59.5516,61.1075,59.1962,60.4836,39100.0],["2024-04-22",60.3256,60.4994,59.2752,59.6701,22000.0],["2024-04-23",59.6306,61.2734,59.2357,60.6573,18000.0],["2024-04-24",60.6257,61.0207,59.2357,59.7728,22800.0],["2024-04-25",59.7728,61.9289,59.6622,61.9289,24000.0],["2024-04-26",62.2212,64.9539,61.9842,64.6617,51500.0],["2024-04-29",65.5305,66.1623,64.251,64.9618,57300.0],["2024-04-30",64.2115,64.401,62.0711,63.6586,65900.0],["2024-05-01",63.4138,64.5748,62.7661,63.3032,36700.0],["2024-05-02",63.5796,63.5796,61.3682,62.7029,29300.0],["2024-05-03",62.5924,64.1562,62.0474,63.7771,27700.0],["2024-05-06",64.3694,64.5353,63.5796,64.2273,75500.0],["2024-05-07",64.2905,64.7249,63.6586,64.2905,23400.0],["2024-05-08",64.5274,65.1356,63.4138,64.5906,51700.0],["2024-05-09",64.7012,64.9855,63.4454,63.8956,55300.0],["2024-05-10",64.2758,64.2758,62.4717,63.3859,53100.0],["2024-05-13",62.7144,63.9926,62.5364,63.5234,49200.0],["2024-05-14",64.0897,64.7127,63.0542,64.3648,45100.0],["2024-05-15",64.7208,65.8129,63.8875,65.7725,49500.0],["2024-05-16",65.732,67.9568,64.8502,67.5523,90500.0],["2024-05-17",67.5523,69.8175,66.9455,69.1865,97200.0],["2024-05-20",69.1622,70.8207,68.604,70.3514,82900.0],["2024-05-21",70.3515,71.9533,70.0359,70.7074,43400.0],["2024-05-22",70.7479,70.7479,67.6656,68.0053,53500.0],["2024-05-23",67.5523,68.0458,66.5734,67.1397,50600.0],["2024-05-24",67.1478,68.1752,65.6996,66.3388,39200.0],["2024-05-28",66.3388,68.0377,66.3388,67.4633,22900.0],["2024-05-29",66.5977,67.2529,65.3922,65.4084,24300.0],["2024-05-30",65.5298,66.9941,65.5298,65.7967,15900.0],["2024-05-31",66.2093,66.3307,65.3437,66.1689,15000.0],["2024-06-03",66.3549,66.4439,65.5298,66.0475,24000.0],["2024-06-04",66.2498,66.2498,64.7693,64.9715,31200.0],["2024-06-05",64.8987,65.368,64.2596,65.0039,24100.0],["2024-06-06",64.6398,65.6349,64.5023,65.3922,7900.0],["2024-06-07",64.5023,65.9019,64.4538,64.9634,39500.0],["2024-06-10",64.567,64.6398,63.3535,64.4133,41700.0],["2024-06-11",63.7338,64.3971,61.6061,62.8519,47400.0],["2024-06-12",62.9005,64.389,62.6982,63.6367,23900.0],["2024-06-13",63.0218,63.5072,62.6901,63.3859,19000.0],["2024-06-14",62.9005,63.127,61.4847,62.2937,42700.0],["2024-06-17",61.7193,62.5526,59.446,60.077,44600.0],["2024-06-18",60.5624,60.5948,59.3004,59.7939,19300.0],["2024-06-20",59.7615,61.4847,59.7615,60.6919,31900.0],["2024-06-21",60.6757,61.3391,59.6887,61.1854,13700.0],["2024-06-24",60.8941,61.7031,60.8941,61.4928,22600.0],["2024-06-25",61.3634,62.1319,61.0802,61.8811,10300.0],["2024-06-26",61.7112,63.0785,61.5656,61.7921,9000.0],["2024-06-27",61.8892,62.4555,60.6838,61.2744,14900.0],["2024-06-28",60.975,61.5737,60.7647,61.2097,9000.0],["2024-07-01",60.7647,61.3391,60.1337,60.7566,19100.0],["2024-07-02",60.1498,60.6676,59.8748,60.6676,12700.0],["2024-07-03",60.6433,61.9539,59.8667,60.6757,23700.0],["2024-07-05",61.1773,63.9684,61.1773,63.7095,36100.0],["2024-07-08",64.1949,64.8502,62.496,63.2645,26500.0],["2024-07-09",63.5072,64.0088,62.6982,63.2726,15800.0],["2024-07-10",63.1513,63.9036,60.8294,61.7193,17700.0],["2024-07-11",61.9135,63.0218,61.6546,62.5607,6900.0],["2024-07-12",63.1593,64.8421,62.2937,64.5508,25500.0],["2024-07-15",64.1464,64.7207,63.1027,63.8875,26100.0],["2024-07-16",63.3535,64.9958,62.8681,64.6237,28200.0],["2024-07-17",64.8016,65.287,63.6448,64.3648,17200.0],["2024-07-18",63.9845,64.7935,62.86,63.5639,34900.0],["2024-07-19",63.8147,63.8147,62.5526,63.4749,12600.0],["2024-07-22",64.3163,64.3163,61.8892,63.7176,27800.0],["2024-07-23",63.7499,64.2596,62.8277,63.847,10900.0],["2024-07-24",62.8762,62.9652,61.8892,62.4232,20500.0],["2024-07-25",61.8892,62.6982,61.695,62.5607,20100.0],["2024-07-26",62.2937,63.8956,61.8326,63.4587,14400.0],["2024-07-29",63.9765,63.9765,61.6546,62.6173,19700.0],["2024-07-30",63.9117,63.9117,62.1643,63.5396,23000.0],["2024-07-31",64.025,64.025,62.7953,63.3859,23200.0],["2024-08-01",63.4263,63.936,62.7872,62.8196,17100.0],["2024-08-02",63.127,63.127,59.5431,60.0285,64200.0],["2024-08-05",57.8846,61.4766,55.4738,60.4896,51500.0],["2024-08-06",60.4896,61.2097,59.0577,59.6887,38000.0],["2024-08-07",60.4654,60.9103,59.2518,59.5269,25400.0],["2024-08-08",60.1579,60.7566,59.3732,59.4622,26700.0],["2024-08-09",59.1467,60.0689,58.7988,59.6644,54000.0],["2024-08-12",59.3655,60.4201,58.1282,58.2528,30500.0],["2024-08-13",58.7344,59.3323,57.7047,58.4022,41600.0],["2024-08-14",58.1697,58.6098,57.5884,58.2195,34200.0],["2024-08-15",57.713,59.872,57.713,58.9586,31000.0],["2024-08-16",59.3489,60.6194,59.0499,60.6194,27700.0],["2024-08-19",61.0346,61.1093,59.7143,59.7475,31200.0],["2024-08-20",59.789,60.4533,59.1662,59.6063,19500.0],["2024-08-21",59.789,59.8554,58.2777,58.7842,44800.0],["2024-08-22",58.7593,58.8423,57.2978,58.0701,45800.0],["2024-08-23",57.8874,59.0749,57.796,58.7427,27200.0],["2024-08-26",58.643,59.789,58.4936,58.6015,29400.0],["2024-08-27",58.1199,58.8091,57.4307,58.1116,17200.0],["2024-08-28",57.796,58.0701,57.2065,57.6466,23700.0],["2024-08-29",57.2978,58.1365,57.2314,57.6216,22100.0],["2024-08-30",57.2231,58.3524,56.9656,58.3275,26300.0],["2024-09-03",57.7628,58.751,55.9525,56.8909,43400.0],["2024-09-04",55.9525,57.0072,55.9525,56.1934,32200.0],["2024-09-05",56.9158,56.9158,55.7117,55.9941,11200.0],["2024-09-06",56.0522,56.0522,54.4329,55.7782,36400.0],["2024-09-09",55.6453,56.3677,55.0142,55.1138,32300.0],["2024-09-10",55.6038,55.6038,54.1838,54.6405,37400.0],["2024-09-11",54.6405,55.1637,53.561,53.6855,20300.0],["2024-09-12",54.2253,55.6204,53.561,55.5041,34100.0],["2024-09-13",55.1803,57.1483,55.1803,56.102,24900.0],["2024-09-16",56.2515,56.7996,55.529,56.3262,17800.0],["2024-09-17",56.4674,57.8957,56.4425,57.8043,18100.0],["2024-09-18",58.1282,58.3773,57.3974,58.095,13000.0],["2024-09-19",58.1282,59.3655,58.0452,58.4188,18500.0],["2024-09-20",58.4604,58.9586,57.4224,58.0867,25200.0],["2024-09-23",58.1448,58.1448,56.5919,57.0736,20700.0],["2024-09-24",56.8909,57.3725,56.0522,56.6833,35900.0],["2024-09-25",56.8992,56.8992,55.637,55.6619,24300.0],["2024-09-26",55.6619,56.8411,55.6619,55.9941,17000.0],["2024-09-27",56.401,56.401,55.7615,55.9691,12600.0],["2024-09-30",56.0356,56.6501,55.2218,55.7449,22600.0],["2024-10-01",55.6868,57.9206,54.9893,57.5054,34300.0],["2024-10-02",57.904,58.1199,56.5587,56.6833,20900.0],["2024-10-03",57.0902,57.6466,56.5089,56.8411,16600.0],["2024-10-04",56.5504,57.6798,56.5504,57.14,20700.0],["2024-10-07",56.866,58.0119,56.866,57.4473,23600.0],["2024-10-08",57.8459,57.8459,57.0985,57.2397,15400.0],["2024-10-09",56.8826,58.751,56.484,56.6335,47800.0],["2024-10-10",56.4591,57.8459,56.4591,57.2812,24800.0],["2024-10-11",56.9739,59.3074,56.9739,59.0167,34500.0],["2024-10-14",59.5482,59.5482,57.0321,58.1282,14100.0],["2024-10-15",58.0867,58.6846,57.4307,58.0701,16700.0],["2024-10-16",58.8673,60.5862,58.7261,60.1045,27100.0],["2024-10-17",60.0879,62.0145,59.706,61.4498,22700.0],["2024-10-18",61.1841,61.9896,60.9183,61.3252,18400.0],["2024-10-21",62.2636,62.2636,59.0915,59.4568,16900.0],["2024-10-22",59.0583,59.4984,58.2445,58.5434,15800.0],["2024-10-23",58.5517,59.0665,58.1697,58.668,12900.0],["2024-10-24",58.668,59.1579,57.9123,58.178,16400.0],["2024-10-25",58.2528,58.9088,58.0535,58.7095,19800.0],["2024-10-28",58.3856,59.9551,58.3856,58.6347,17200.0],["2024-10-29",56.7912,62.2719,55.5124,58.2611,97400.0],["2024-10-30",57.9123,57.9123,53.5112,54.026,114200.0],["2024-10-31",54.3914,55.0391,52.2655,54.9561,95300.0],["2024-11-01",54.5409,55.1387,54.1007,54.7318,27200.0],["2024-11-04",54.9893,56.1352,54.9893,55.3962,13100.0],["2024-11-05",55.5539,55.6702,55.0142,55.6121,26800.0],["2024-11-06",55.9608,57.4556,55.8861,57.0902,34600.0],["2024-11-07",57.3061,58.3524,56.4591,57.8209,66700.0],["2024-11-08",57.8041,58.6151,56.9761,58.3279,64900.0],["2024-11-11",58.7165,61.0144,58.2518,60.6089,83800.0],["2024-11-12",60.0175,60.9215,59.2994,60.761,31700.0],["2024-11-13",60.271,60.9215,59.6543,60.1696,33700.0],["2024-11-14",60.9975,61.3101,59.9584,61.0989,28000.0],["2024-11-15",61.4453,61.9691,60.8286,61.1412,30300.0],["2024-11-18",61.4876,61.665,60.1949,60.5667,33800.0],["2024-11-19",60.4146,60.6596,59.7894,60.2287,38500.0],["2024-11-20",60.8201,60.8201,59.5951,60.4062,22500.0],["2024-11-21",60.1527,61.1665,59.9837,60.5075,32200.0],["2024-11-22",60.592,61.5298,60.4146,60.6681,31900.0],["2024-11-25",60.6596,61.2848,60.1105,60.2541,35900.0],["2024-11-26",60.1949,60.4484,58.9361,59.367,46300.0],["2024-11-27",59.4515,64.115,59.4515,64.0136,79300.0],["2024-11-29",65.0528,70.4936,65.0528,68.9391,132300.0],["2024-12-02",67.5873,70.0374,67.5873,68.7194,72700.0],["2024-12-03",68.6265,69.6994,68.0013,68.3392,47700.0],["2024-12-04",67.7985,68.3561,65.3738,66.4806,69100.0],["2024-12-05",66.413,67.5873,66.32,66.3538,56500.0],["2024-12-06",66.3201,66.7256,64.698,65.1457,42200.0],["2024-12-09",65.1457,66.1933,65.0697,65.2809,31500.0],["2024-12-10",65.0528,65.4668,64.1235,65.3316,50100.0],["2024-12-11",65.4245,65.4245,64.3347,64.5966,22000.0],["2024-12-12",65.5766,65.5766,63.6503,63.8193,21400.0],["2024-12-13",63.701,63.7517,63.0167,63.4814,17900.0],["2024-12-16",63.5152,63.7855,62.9491,63.4053,17800.0],["2024-12-17",63.38,64.115,62.7295,63.4645,27800.0],["2024-12-18",63.5659,64.5543,62.4169,62.5774,30800.0],["2024-12-19",63.1181,63.2786,61.8508,61.8508,17300.0],["2024-12-20",61.8508,63.0421,61.8508,62.6957,21400.0],["2024-12-23",62.6957,63.6926,62.1043,63.4814,38200.0],["2024-12-24",63.7179,64.6388,62.9407,64.1657,20900.0],["2024-12-26",64.1235,64.6304,63.1519,63.4814,30900.0],["2024-12-27",63.794,64.1742,62.814,63.5743,15800.0],["2024-12-30",63.5659,64.0474,62.3493,63.5236,39800.0],["2024-12-31",63.5321,64.6304,63.3631,64.1741,23700.0],["2025-01-02",64.6135,65.8976,63.9967,65.0697,42800.0],["2025-01-03",64.6557,65.3823,64.6557,65.0275,28800.0],["2025-01-06",65.754,65.754,64.039,64.3262,67100.0],["2025-01-07",64.36,64.7655,63.3631,63.7771,24900.0],["2025-01-08",63.3631,64.0981,62.6957,63.4053,27900.0],["2025-01-10",63.3209,63.4983,62.9322,63.4222,26900.0],["2025-01-13",63.4391,67.7985,63.3631,66.7509,100500.0],["2025-01-14",67.1649,68.5589,66.2356,67.469,45400.0],["2025-01-15",67.5958,71.4398,67.5958,69.7501,63500.0],["2025-01-16",70.2063,71.7777,69.7923,70.5189,47100.0],["2025-01-17",70.7386,71.7439,69.8937,70.916,55900.0],["2025-01-21",71.2708,71.6088,69.8092,70.0965,50200.0],["2025-01-22",70.1218,71.4736,68.4913,68.9053,29600.0],["2025-01-23",68.711,70.2824,67.8577,69.5811,21600.0],["2025-01-24",69.5305,70.1556,68.449,69.5642,21000.0],["2025-01-27",69.446,70.2993,67.8154,68.4406,25800.0],["2025-01-28",69.0151,69.5558,67.8239,69.4629,14800.0],["2025-01-29",69.5727,70.7639,69.5304,69.598,18900.0],["2025-01-30",69.4037,70.4175,69.277,69.6318,15400.0],["2025-01-31",69.3868,69.7586,68.5335,68.8546,19200.0],["2025-02-03",68.1196,69.2516,67.8239,68.3392,20500.0],["2025-02-04",68.6096,69.7839,68.3477,69.277,16400.0],["2025-02-05",69.7501,69.7501,68.4659,68.5335,12400.0],["2025-02-06",69.1165,69.2601,67.2494,67.6211,19300.0],["2025-02-07",68.5335,68.5335,65.6949,67.1649,40600.0],["2025-02-10",67.1395,67.5873,66.6833,67.1818,7000.0],["2025-02-11",66.8607,68.0773,66.827,67.3592,12300.0],["2025-02-12",67.1649,67.1649,64.2079,64.5121,28000.0],["2025-02-13",64.5121,66.4045,64.5121,64.8585,19500.0],["2025-02-14",64.6557,65.923,64.2079,65.3907,26800.0],["2025-02-18",65.1795,67.3339,64.4783,66.6833,40400.0],["2025-02-19",63.6588,69.4544,63.6588,67.7816,47100.0],["2025-02-20",68.3477,69.936,66.903,68.204,36300.0],["2025-02-21",68.9222,69.277,67.2325,67.3677,37400.0],["2025-02-24",67.5958,68.0097,66.7425,67.4859,26000.0],["2025-02-25",67.1649,67.9168,66.7509,66.7509,16600.0],["2025-02-26",66.5397,67.4183,65.4245,65.7709,21100.0],["2025-02-27",65.8976,66.4468,64.4276,64.8754,27200.0],["2025-02-28",64.9683,66.1849,64.8754,65.7202,19600.0],["2025-03-03",65.7893,68.2785,63.62,64.5361,38300.0],["2025-03-04",63.6718,63.6718,60.8802,62.4273,44600.0],["2025-03-05",62.5742,65.0806,62.5742,64.9769,24700.0],["2025-03-06",65.0115,65.5128,64.5016,64.8991,24700.0],["2025-03-07",65.2535,66.1524,64.6831,66.1178,25000.0],["2025-03-10",66.5413,67.4056,63.8533,64.6398,33100.0],["2025-03-11",64.2769,65.2708,63.3175,64.6831,28200.0],["2025-03-12",64.1559,65.8931,63.257,64.6312,16200.0],["2025-03-13",64.4843,65.6251,63.9657,65.0461,16700.0],["2025-03-14",65.5733,66.2734,64.8386,65.4523,10200.0],["2025-03-17",65.0115,66.4462,65.0115,65.3486,11600.0],["2025-03-18",66.161,66.3771,65.2535,65.4955,11200.0],["2025-03-19",64.9251,66.2734,64.83,65.9276,8000.0],["2025-03-20",65.435,66.2388,65.2621,65.6856,49700.0],["2025-03-21",65.1066,65.8585,64.6139,65.1498,15900.0],["2025-03-24",65.1757,66.0141,64.951,65.4436,12900.0],["2025-03-25",65.3226,65.4696,64.6917,65.1671,17100.0],["2025-03-26",65.3226,65.3226,64.8127,65.2276,11600.0],["2025-03-27",64.8214,65.6338,64.8214,65.2449,13500.0],["2025-03-28",65.4091,65.677,64.3892,64.6917,55900.0],["2025-03-31",64.1732,65.2535,63.9744,64.9683,34100.0],["2025-04-01",65.2708,65.6856,64.0954,65.6251,14200.0],["2025-04-02",65.677,66.8265,65.3399,66.2906,11400.0],["2025-04-03",64.5794,66.3511,64.3979,65.0374,15000.0],["2025-04-04",64.6053,65.1844,59.6443,60.1369,98900.0],["2025-04-07",58.9874,60.1542,54.8389,56.4551,111500.0],["2025-04-08",57.9762,60.7851,56.4464,57.6132,63300.0],["2025-04-09",57.9071,60.6901,57.2156,60.1715,65500.0],["2025-04-10",59.6184,60.0937,57.8293,58.6331,38300.0],["2025-04-11",57.0428,62.2285,57.0428,62.2285,29200.0],["2025-04-14",62.2285,62.9372,61.6581,62.3927,33400.0],["2025-04-15",62.8421,63.5249,62.2285,63.257,23300.0],["2025-04-16",63.2743,64.7781,63.0755,63.0928,23300.0],["2025-04-17",64.1645,64.7176,63.3089,64.3374,16400.0],["2025-04-21",64.6399,64.6571,61.4679,63.9398,27500.0],["2025-04-22",64.8127,65.1066,64.1731,64.8214,17100.0],["2025-04-23",65.6597,65.6597,64.8386,65.1844,13800.0],["2025-04-24",65.1152,67.3278,65.1152,66.6364,27200.0],["2025-04-25",67.2586,67.9155,65.4264,67.8464,23300.0],["2025-04-28",67.9501,69.8342,67.4142,68.7798,46900.0],["2025-04-29",69.1341,70.2836,68.1921,68.6934,23700.0],["2025-04-30",68.9008,69.0564,67.3883,68.9699,20200.0],["2025-05-01",69.1428,69.1428,67.976,68.5723,17800.0],["2025-05-02",68.6156,69.0996,67.6303,68.7625,18700.0],["2025-05-05",68.5205,70.0071,68.5205,69.1341,23800.0],["2025-05-06",69.7737,70.6985,68.9786,70.4911,28400.0],["2025-05-07",70.8627,72.4616,70.1972,71.3986,45100.0],["2025-05-08",71.5109,72.1678,71.1393,71.3381,31300.0],["2025-05-09",71.6319,72.2888,70.8713,71.6838,81700.0],["2025-05-12",74.0738,74.4115,71.9681,72.7233,66500.0],["2025-05-13",72.5456,74.1183,71.3728,72.9277,39600.0],["2025-05-14",72.6078,73.7184,71.1862,71.7282,22800.0],["2025-05-15",72.2435,73.4608,71.0885,72.1813,18800.0],["2025-05-16",72.0392,73.5763,71.5772,72.8566,32300.0],["2025-05-19",73.0787,75.3888,71.9325,74.216,77100.0],["2025-05-20",74.7313,74.7313,73.3008,73.8339,19000.0],["2025-05-21",74.216,74.4914,73.3008,73.6207,15800.0],["2025-05-22",73.8428,73.8428,72.7766,73.1231,14900.0],["2025-05-23",72.5367,73.0165,72.3235,72.59,12400.0],["2025-05-27",73.3275,74.1893,72.1991,73.6118,23100.0],["2025-05-28",73.3275,74.6247,72.8566,73.363,16900.0],["2025-05-29",73.8784,74.2338,72.8744,73.6562,11300.0],["2025-05-30",73.905,74.0827,73.3008,73.523,10300.0],["2025-06-02",73.523,74.4914,73.3008,73.5407,70500.0],["2025-06-03",73.6562,74.0916,73.212,73.3541,20500.0],["2025-06-04",73.3897,74.0827,73.0521,73.3008,7300.0],["2025-06-05",73.3986,73.6385,72.8655,73.0254,16500.0],["2025-06-06",73.7007,73.7007,72.8566,73.0165,6000.0],["2025-06-09",73.1054,73.3275,72.9099,73.1764,13000.0],["2025-06-10",73.3719,73.3897,72.8744,72.9543,7500.0],["2025-06-11",72.7233,73.3897,72.128,73.0787,15700.0],["2025-06-12",73.3897,73.3897,72.5101,72.9366,10300.0],["2025-06-13",73.3719,75.0689,72.9099,74.5181,52500.0],["2025-06-16",75.0245,77.4412,74.6869,77.1747,50300.0],["2025-06-17",77.539,80.3999,75.6198,79.2271,31300.0],["2025-06-18",79.0494,79.9646,78.4363,79.236,16300.0],["2025-06-20",79.2537,80.3821,79.0761,79.6269,26900.0],["2025-06-23",79.3781,83.2786,79.3781,80.5776,51500.0],["2025-06-24",80.5598,81.6349,79.6713,80.0267,24900.0],["2025-06-25",79.8757,81.5994,79.618,80.3555,25100.0],["2025-06-26",80.6487,80.7198,78.0454,79.4137,18200.0],["2025-06-27",79.2271,79.6536,77.4412,78.4097,32500.0],["2025-06-30",78.0987,79.9645,77.5656,78.9339,15700.0],["2025-07-01",78.5607,80.1778,78.5607,79.236,10400.0],["2025-07-02",79.8224,80.009,78.2586,78.8895,15200.0],["2025-07-03",79.076,79.929,78.8984,79.0139,3700.0],["2025-07-07",78.4008,79.6003,78.4008,79.1649,6300.0],["2025-07-08",79.1471,80.1334,78.4008,79.5825,12500.0],["2025-07-09",80.1334,80.2044,79.1738,79.5203,10300.0],["2025-07-10",79.1738,80.4888,77.3168,79.2449,41400.0],["2025-07-11",78.694,81.3861,78.0187,80.2133,27800.0],["2025-07-14",79.5203,81.1818,78.9694,79.5914,34700.0],["2025-07-15",79.5025,79.6447,78.7207,79.1738,6800.0],["2025-07-16",80.6043,80.6043,78.1698,78.1698,14500.0],["2025-07-17",79.1738,79.1738,77.9477,78.463,4900.0],["2025-07-18",79.156,80.8442,78.4097,78.7206,9900.0],["2025-07-21",78.6229,78.6318,76.6149,77.0414,17600.0],["2025-07-22",77.0858,79.2626,77.0858,77.9299,15200.0],["2025-07-23",78.7029,79.4581,78.2586,78.7206,14000.0],["2025-07-24",79.076,79.076,78.1787,78.1876,8900.0],["2025-07-25",78.9783,80.7997,78.4808,79.3959,15300.0],["2025-07-28",79.9645,80.4088,79.1649,79.3959,13900.0],["2025-07-29",79.8046,80.9419,78.4097,80.5865,26400.0],["2025-07-30",80.8708,81.5461,79.5647,79.5647,44600.0],["2025-07-31",81.7415,86.0685,81.2973,84.1671,57300.0],["2025-08-01",83.6607,87.1436,83.6607,85.0112,47100.0],["2025-08-04",86.0596,86.7971,85.2955,86.3262,34700.0],["2025-08-05",86.184,86.9303,84.9668,86.0152,38900.0],["2025-08-06",86.7615,87.0725,85.802,86.0507,51100.0],["2025-08-07",86.6283,86.6283,84.407,85.2333,30000.0],["2025-08-08",85.9352,87.9521,84.9046,85.7664,59900.0],["2025-08-11",86.0997,86.1738,82.3965,82.8409,50500.0],["2025-08-12",83.4797,84.4518,82.3965,83.2205,17400.0],["2025-08-13",82.9242,83.85,82.4058,82.6835,18400.0],["2025-08-14",83.3316,84.0352,82.3224,82.6557,10900.0],["2025-08-15",82.3965,84.9888,81.9336,84.5073,28000.0],["2025-08-18",84.9332,86.0904,82.7853,85.5442,35200.0],["2025-08-19",85.035,86.0997,82.7483,84.0352,14600.0],["2025-08-20",83.4704,84.2481,83.3223,83.4982,7900.0],["2025-08-21",83.9889,84.8406,83.3223,83.5537,6900.0],["2025-08-22",83.0908,84.2759,82.3965,83.3686,23700.0],["2025-08-25",83.1001,83.9704,82.8872,83.6093,9400.0],["2025-08-26",83.3223,84.424,83.276,84.1185,9600.0],["2025-08-27",83.6556,84.2388,82.8779,83.8593,7800.0],["2025-08-28",84.3314,84.3314,82.8594,83.7667,9100.0],["2025-08-29",83.3223,83.6926,82.6187,83.0723,13700.0],["2025-09-02",83.3686,83.4149,82.3224,82.7668,14100.0],["2025-09-03",83.9704,83.9704,81.4707,81.591,17900.0],["2025-09-04",81.1559,82.7205,81.1559,81.8966,9400.0],["2025-09-05",81.6096,81.9614,80.4986,81.4522,11100.0],["2025-09-08",81.1189,81.9336,80.5449,80.7856,47300.0],["2025-09-09",81.1374,81.2392,79.2673,79.5265,18200.0],["2025-09-10",80.0357,80.4431,78.8136,79.0636,18700.0],["2025-09-11",77.9712,80.5356,77.8878,80.0912,16300.0],["2025-09-12",80.5449,81.6929,80.3134,81.48,15600.0],["2025-09-15",82.1743,82.1743,80.0172,80.5449,38400.0],["2025-09-16",81.0078,84.9332,80.8967,84.711,44800.0],["2025-09-17",84.711,86.3034,84.2666,84.7665,24000.0],["2025-09-18",85.1739,85.1739,83.6278,84.3685,16300.0],["2025-09-19",84.711,85.2294,83.5723,84.2666,22400.0],["2025-09-22",84.711,84.7295,83.2297,83.6093,25500.0],["2025-09-23",83.6186,84.8314,83.6186,83.887,15000.0],["2025-09-24",83.4519,85.0998,83.4519,84.9795,20400.0],["2025-09-25",85.1739,85.8127,83.5075,83.9796,20400.0],["2025-09-26",84.2574,85.0258,83.5445,84.0722,15400.0],["2025-09-29",84.1555,84.1555,83.3223,83.8315,19500.0],["2025-09-30",83.3223,83.85,83.3223,83.4334,11100.0],["2025-10-01",83.3223,83.887,83.3223,83.4982,11700.0],["2025-10-02",83.8222,85.8683,83.8222,85.3313,15300.0],["2025-10-03",84.8499,86.7015,84.8499,86.0719,27000.0],["2025-10-06",86.2015,87.9421,86.0349,87.618,18300.0],["2025-10-07",87.9328,87.9328,86.7478,87.3218,7000.0],["2025-10-08",87.8217,87.8217,85.3591,86.109,11400.0],["2025-10-09",86.0997,87.8402,85.6368,87.8402,11100.0],["2025-10-10",87.0903,87.4884,85.5905,85.7016,11900.0],["2025-10-13",85.1832,87.0255,84.4795,85.4887,20500.0],["2025-10-14",84.6462,85.6461,83.5908,83.8685,12100.0],["2025-10-15",84.2481,84.3407,82.5817,83.7759,20000.0],["2025-10-16",84.6832,84.6832,83.3316,83.7297,9300.0],["2025-10-17",84.1463,85.035,83.3316,83.6,15000.0],["2025-10-20",83.6093,85.035,83.6093,84.4888,16100.0],["2025-10-21",84.424,85.6368,84.2574,84.8499,21100.0],["2025-10-22",84.4888,86.0071,83.7945,86.0071,10400.0],["2025-10-23",84.2944,87.0162,84.2944,86.6367,15600.0],["2025-10-24",87.0996,87.9513,86.1182,86.5811,58000.0],["2025-10-27",86.6922,87.4977,85.3128,85.3128,16900.0],["2025-10-28",85.5442,86.0534,84.7203,85.0536,12300.0],["2025-10-29",85.1739,85.9423,84.6555,84.9517,15400.0],["2025-10-30",87.9513,88.8771,87.0255,87.8217,55200.0],["2025-10-31",88.7845,88.8771,87.0811,87.6643,19000.0],["2025-11-03",89.1086,91.6545,87.9976,91.3212,130500.0],["2025-11-04",91.4694,91.6545,90.0899,90.7935,24300.0],["2025-11-05",90.8028,92.3674,90.8028,91.7564,47500.0],["2025-11-06",92.0711,92.4507,91.4046,92.2285,69800.0],["2025-11-07",92.5803,93.3395,91.5805,92.2748,501700.0],["2025-11-10",91.7925,94.7927,91.2619,93.7798,61700.0],["2025-11-11",93.2781,94.2139,91.9082,93.9631,436400.0],["2025-11-12",93.4228,94.2718,93.0948,93.6544,30800.0],["2025-11-13",94.2332,95.005,93.2974,94.3972,17400.0],["2025-11-14",93.7412,96.3266,93.6061,95.6706,76600.0],["2025-11-17",96.2687,97.3299,93.5772,94.0209,71500.0],["2025-11-18",93.8666,97.3299,92.4195,95.4005,54400.0],["2025-11-19",95.5452,95.96,95.0243,95.0243,30500.0],["2025-11-20",95.0243,95.7574,93.1527,93.9341,37900.0],["2025-11-21",94.5322,94.9857,93.1045,94.0017,20700.0],["2025-11-24",94.3007,95.661,93.3264,93.8473,25200.0],["2025-11-25",93.5772,94.0402,90.683,91.1654,29800.0],["2025-11-26",91.1654,93.336,91.1654,91.8986,10800.0],["2025-11-28",92.2266,93.336,92.2266,93.1527,21300.0],["2025-12-01",93.5772,93.9341,91.6478,92.024,31800.0],["2025-12-02",93.0659,93.0659,91.1654,91.4645,13700.0],["2025-12-03",92.7186,93.9052,91.2136,91.7249,13300.0],["2025-12-04",92.1301,92.1301,91.204,91.6381,11500.0],["2025-12-05",91.9372,92.0915,90.1332,90.9435,21600.0],["2025-12-08",90.9725,91.6478,90.355,91.011,8600.0],["2025-12-09",90.7795,91.2136,90.2103,90.6541,23100.0],["2025-12-10",90.2682,90.8567,90.1332,90.2586,9900.0],["2025-12-11",91.0496,91.9661,90.5383,91.5031,21600.0],["2025-12-12",91.5416,92.6125,91.5416,92.1205,19100.0],["2025-12-15",92.6125,92.6125,91.5706,92.188,35900.0],["2025-12-16",92.6028,92.6028,91.175,91.4355,13600.0],["2025-12-17",91.4355,92.2266,90.683,91.4066,11100.0],["2025-12-18",91.86,92.6125,91.4355,91.7732,15600.0],["2025-12-19",92.3616,92.5353,91.6478,92.1108,13900.0],["2025-12-22",92.1687,92.6125,91.9179,92.1012,21200.0],["2025-12-23",91.8311,93.7701,91.696,93.2395,22400.0],["2025-12-24",93.0273,93.3842,92.9405,93.3746,10400.0],["2025-12-26",93.1431,94.2525,92.8536,93.8087,18700.0],["2025-12-29",94.1367,95.5934,93.0948,94.8795,21400.0],["2025-12-30",94.8313,95.5066,93.5772,94.8024,32300.0],["2025-12-31",94.5612,100.5231,94.2332,98.8831,77200.0],["2026-01-02",98.1692,99.1629,97.4843,97.9184,32200.0],["2026-01-05",98.912,101.7772,98.0438,100.8801,33500.0],["2026-01-06",102.2596,106.0702,100.745,105.7519,38400.0],["2026-01-07",105.7519,105.8001,102.5972,104.189,31600.0],["2026-01-08",104.7871,104.7871,103.2243,104.7582,15300.0],["2026-01-09",104.1697,105.7808,103.2822,105.2502,17100.0],["2026-01-12",106.1184,109.7072,105.4721,109.1284,33700.0],["2026-01-13",109.6686,110.7684,108.0479,108.8872,27700.0],["2026-01-14",109.5625,111.0095,108.2891,110.5368,23300.0],["2026-01-15",110.971,115.6691,110.4597,114.386,35400.0],["2026-01-16",111.0964,113.759,107.8356,109.0126,63800.0],["2026-01-20",108.7618,111.434,107.1121,110.6623,29400.0],["2026-01-21",111.27,111.9164,110.2764,111.5112,16700.0],["2026-01-22",112.4856,113.8362,111.9646,112.5724,13800.0],["2026-01-23",111.8971,115.0903,111.8971,114.1835,17300.0],["2026-01-26",108.5302,114.7912,95.5066,98.4007,201200.0],["2026-01-27",101.2949,104.189,97.5325,100.3784,40200.0],["2026-01-28",100.3591,104.1794,99.1822,102.6648,28900.0],["2026-01-29",103.205,103.205,100.4363,101.6036,12700.0],["2026-01-30",100.9765,102.7709,97.436,99.9153,26900.0],["2026-02-02",99.076,100.2144,97.1659,98.2174,23800.0],["2026-02-03",97.6579,101.5361,97.6579,99.1243,20900.0],["2026-02-04",98.6419,100.5714,97.9666,99.8285,15600.0],["2026-02-05",100.745,100.745,96.4713,99.2593,14000.0],["2026-02-06",99.2593,99.8768,98.4007,98.777,12400.0],["2026-02-09",99.6259,105.2309,99.6259,104.5267,33800.0],["2026-02-10",105.1634,106.1184,104.2276,105.2502,15200.0],["2026-02-11",105.5589,107.0832,103.1085,106.0799,17600.0],["2026-02-12",106.678,108.0865,103.7163,106.7841,39800.0],["2026-02-13",106.9192,108.4338,103.2243,105.0187,22500.0],["2026-02-17",105.4142,105.6168,102.4622,103.2243,28300.0],["2026-02-18",103.9478,106.8613,103.7067,104.1794,40400.0],["2026-02-19",99.5102,106.3018,95.5066,103.697,82200.0],["2026-02-20",103.3883,103.3883,95.5066,97.2431,106000.0],["2026-02-23",95.796,96.7897,92.9115,92.9115,82400.0],["2026-02-24",92.9019,97.5518,92.6125,96.2494,56100.0],["2026-02-25",97.4457,97.6193,94.5419,96.7125,96600.0],["2026-02-26",95.3619,97.9377,94.3007,97.9377,81300.0],["2026-02-27",98.0631,98.2753,95.333,96.0468,96500.0],["2026-03-02",98.09,102.7476,98.09,102.5345,84300.0],["2026-03-03",102.1472,107.4826,100.3365,107.4729,82800.0],["2026-03-04",108.7414,109.1772,107.1147,108.4509,39600.0],["2026-03-05",108.8286,116.7784,106.9985,116.0134,106100.0],["2026-03-06",117.7951,126.5003,117.1657,122.7335,195000.0],["2026-03-09",127.0812,127.0812,111.7916,112.9536,253400.0],["2026-03-10",114.7159,116.6816,110.3875,111.3462,78600.0],["2026-03-11",113.7282,125.2511,113.2053,124.6508,219600.0],["2026-03-12",127.8656,135.0795,127.8172,134.5953,360400.0],["2026-03-13",131.6904,133.5011,125.59,126.8488,182400.0],["2026-03-16",124.9122,131.2159,123.9826,127.2362,115400.0],["2026-03-17",126.8488,130.2379,124.2441,124.9025,100100.0],["2026-03-18",125.2027,129.5504,122.4333,128.3207,86800.0],["2026-03-19",130.6156,132.4457,127.1006,127.1006,77800.0],["2026-03-20",127.7106,127.8753,123.2274,123.6921,71600.0],["2026-03-23",120.0126,124.4571,117.1657,123.5275,99400.0],["2026-03-24",125.8127,131.429,125.2318,130.664,79800.0],["2026-03-25",128.892,134.4404,128.5434,133.7626,51800.0],["2026-03-26",134.5953,134.5953,130.8673,132.3198,49200.0],["2026-03-27",131.6904,133.5786,130.877,132.6587,40400.0],["2026-03-30",133.627,135.0795,132.6587,133.9853,69000.0],["2026-03-31",132.2714,133.4818,121.6103,122.6561,130200.0],["2026-04-01",120.7001,127.0812,117.6499,120.0029,74000.0],["2026-04-02",123.9342,126.6261,121.0293,122.0073,97500.0],["2026-04-06",123.2758,126.5487,122.3946,125.6094,86800.0],["2026-04-07",125.8805,127.8752,124.1569,126.3647,96100.0],["2026-04-08",117.3884,123.4598,117.1754,123.4598,108000.0],["2026-04-09",122.0751,123.3436,115.4034,115.7133,112100.0],["2026-04-10",117.4562,117.4562,113.3506,114.6772,115800.0],["2026-04-13",117.737,126.7714,117.6015,122.0751,107300.0],["2026-04-14",122.0073,122.4914,115.0645,115.4421,75100.0],["2026-04-15",118.8506,120.5548,116.6816,119.8189,53600.0],["2026-04-16",121.0196,123.4598,119.7608,122.5302,57600.0],["2026-04-17",120.8453,121.2036,115.2291,119.0927,150500.0],["2026-04-20",119.8092,121.3101,118.2793,118.9668,63800.0],["2026-04-21",117.5337,124.2054,117.5046,122.9756,73400.0],["2026-04-22",123.3048,124.5152,120.2353,123.2855,44900.0],["2026-04-23",122.8691,126.4809,122.8691,126.1129,56900.0],["2026-04-24",127.0522,128.9017,125.1446,127.0522,74300.0],["2026-04-27",126.6842,130.7124,126.355,130.112,98100.0],["2026-04-28",130.7221,132.3682,129.4246,129.9765,104100.0],["2026-04-29",129.9087,134.8471,127.5364,129.0469,141400.0],["2026-04-30",128.7855,131.5548,124.7282,124.7282,122700.0],["2026-05-01",124.9122,125.6288,122.5399,123.9439,65100.0],["2026-05-04",125.8805,131.0029,123.9439,130.4316,93200.0],["2026-05-05",129.5311,131.6904,128.7371,130.7996,80400.0],["2026-05-06",129.2212,129.7538,124.9122,126.2679,76600.0],["2026-05-07",124.8057,125.9677,122.4914,123.3048,112900.0],["2026-05-08",123.208,124.7379,121.039,122.23,134200.0],["2026-05-11",122.84,132.19,122.1,132.19,113100.0],["2026-05-12",132.0,133.79,128.22,132.76,68400.0],["2026-05-13",133.9,133.9,129.07,130.55,48400.0],["2026-05-14",128.99,132.24,125.5,126.6,49400.0],["2026-05-15",127.76,129.75,127.48,129.5,41500.0],["2026-05-18",129.78,131.23,125.13,126.4,64800.0],["2026-05-19",126.71,128.8,124.82,126.82,47300.0],["2026-05-20",126.07,129.6,121.44,121.85,62300.0],["2026-05-21",122.0,123.98,122.0,122.75,33000.0],["2026-05-22",122.91,125.48,122.3,125.17,16000.0],["2026-05-26",123.89,125.04,122.26,123.72,38800.0],["2026-05-27",122.25,122.27,120.14,122.27,61400.0],["2026-05-28",123.48,125.0,121.06,122.77,56300.0],["2026-05-29",121.41,122.55,120.1,121.3,48200.0],["2026-06-01",122.96,123.63,119.2,119.99,62800.0],["2026-06-02",119.96,121.24,116.5,119.55,72200.0],["2026-06-03",119.55,123.28,119.55,121.75,37100.0],["2026-06-04",120.66,122.0,120.35,120.68,19800.0],["2026-06-05",122.2,122.2,118.25,118.61,41800.0],["2026-06-08",118.5,120.19,116.21,116.21,54600.0],["2026-06-09",116.49,117.5,114.52,116.77,55400.0],["2026-06-10",118.53,118.99,116.1,116.51,41800.0],["2026-06-11",117.71,119.5,112.4,113.44,80900.0],["2026-06-12",113.44,114.2,112.3,112.51,60200.0],["2026-06-15",111.66,112.25,107.0,111.38,64100.0],["2026-06-16",111.57,111.57,109.32,111.03,49200.0],["2026-06-17",110.44,114.58,110.44,111.28,45300.0],["2026-06-18",111.96,112.68,110.3,111.4,40600.0],["2026-06-22",111.3,112.0,109.26,110.01,63800.0],["2026-06-23",110.0,111.55,110.0,110.03,35100.0],["2026-06-24",109.46,110.16,107.72,108.04,39100.0],["2026-06-25",108.33,110.28,107.81,109.55,42200.0],["2026-06-26",109.56,111.0,107.2,109.48,29000.0],["2026-06-29",109.91,114.49,109.0,112.41,47600.0],["2026-06-30",113.0,113.21,111.01,111.48,18000.0],["2026-07-01",111.45,113.0,110.79,111.65,24700.0],["2026-07-02",112.43,117.5,112.07,114.0,53400.0],["2026-07-06",114.36,114.8699,111.9,114.26,47489.03329],["2026-07-07",114.76,117.67,114.76,114.93,47720.990288],["2026-07-08",116.57,118.5,115.23,117.95,37318.86508],["2026-07-22",121.21,122.86,120.65,122.86,20837.097707],["2026-07-23",122.89,124.5594,121.2597,123.9,33848.526439],["2026-07-24",124.62,125,121.99,123.06,23833.331726],["2026-07-27",121,123.06,119.17,120.05,36451.603883],["2026-07-28",120.48,122.33,119.25,121.78,13651.650279],["2026-07-29",122.25,122.56,120.85,122.56,27658.693005],["2026-07-30",125,128.48,125,127.98,51526.698789],["2026-07-31",128.03,129.33,126,128.99,36676.488454],["2026-08-03",129.9,130.3961,123.65,125.57,83235.243066],["2026-08-04",126.49,127.1,124.55,126.09,51062.481865],["2026-08-05",127.01,128.79,125,126.6,51296.8949],["2026-08-06",126.6,128.5,126.1009,126.5,61613.724262],["2026-08-07",127.09,129.65,126.5,126.57,114117.0803],["2026-08-10",117.78,119.9,117.0601,117.32,32042.077898],["2026-08-11",115.19,120.99,115.19,120.17,69908.84742],["2026-08-12",120.4,121,119.06,119.53,33547.706793],["2026-08-13",118.79,119.95,117.5368,118.83,42828.202419]]}