{"t":"ALOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",6.8095,7.4197,6.8095,7.1837,13400.0],["2011-07-06",7.0698,7.322,7.0698,7.2814,4200.0],["2011-07-07",7.4197,7.4197,7.1837,7.322,7200.0],["2011-07-08",7.1675,7.322,7.1675,7.257,800.0],["2011-07-11",7.257,7.257,6.8339,6.9966,4500.0],["2011-07-12",6.9885,7.2814,6.9885,7.0292,4400.0],["2011-07-13",7.2,7.2,6.9153,7.078,7800.0],["2011-07-14",7.2407,7.2407,6.9478,7.0129,5100.0],["2011-07-15",7.3709,7.3709,6.9153,7.0373,3300.0],["2011-07-18",6.9153,7.0373,6.842,7.0373,16600.0],["2011-07-19",6.9153,7.0373,6.8339,6.9397,14200.0],["2011-07-20",6.9397,6.9397,6.9397,6.9397,0.0],["2011-07-21",6.9966,6.9966,6.9559,6.9559,1100.0],["2011-07-22",6.9641,6.9641,6.9641,6.9641,7900.0],["2011-07-25",6.9641,6.9641,6.9641,6.9641,0.0],["2011-07-26",6.8909,6.9478,6.8583,6.8583,20300.0],["2011-07-27",6.9641,7.0129,6.6549,6.6549,20000.0],["2011-07-28",6.6631,6.8339,6.6224,6.6224,5200.0],["2011-07-29",6.5003,6.8095,6.4271,6.4271,2000.0],["2011-08-01",6.6061,6.6549,6.3376,6.6549,4600.0],["2011-08-02",6.4271,6.5573,6.4027,6.5573,1100.0],["2011-08-03",6.5329,6.5329,6.3214,6.3214,2000.0],["2011-08-04",6.3051,6.4027,6.3051,6.4027,400.0],["2011-08-05",6.2481,6.5003,6.2156,6.3458,12800.0],["2011-08-08",6.2237,6.4271,5.4508,6.1831,13400.0],["2011-08-09",5.6868,6.0447,5.5892,5.939,1000.0],["2011-08-10",6.0447,6.0936,5.8414,5.8414,4000.0],["2011-08-11",5.8414,5.8414,5.8414,5.8414,0.0],["2011-08-12",5.8414,5.8414,5.8414,5.8414,0.0],["2011-08-15",5.8414,5.9634,5.8414,5.9634,800.0],["2011-08-16",5.8007,5.817,5.8007,5.817,600.0],["2011-08-17",5.8983,6.1017,5.8983,6.0692,800.0],["2011-08-18",6.0285,6.0936,5.7844,6.061,1800.0],["2011-08-19",5.8902,6.061,5.8332,6.061,500.0],["2011-08-22",5.9309,6.0854,5.9309,6.0203,9900.0],["2011-08-23",6.0203,6.0366,5.9471,6.0203,1700.0],["2011-08-24",6.0773,6.297,6.0041,6.1831,5000.0],["2011-08-25",6.1831,6.1831,6.1831,6.1831,0.0],["2011-08-26",6.1424,6.1424,5.9878,5.9878,2300.0],["2011-08-29",6.0854,6.1424,6.0692,6.1098,4700.0],["2011-08-30",6.1098,6.1098,6.1098,6.1098,0.0],["2011-08-31",6.1098,6.1098,6.1017,6.1017,3900.0],["2011-09-01",5.9553,6.061,5.9553,6.061,400.0],["2011-09-02",5.9797,5.9797,5.9797,5.9797,100.0],["2011-09-06",6.0285,6.0285,5.882,5.882,900.0],["2011-09-07",5.8576,6.0203,5.8414,5.8902,3200.0],["2011-09-08",5.9553,5.9553,5.8088,5.939,2100.0],["2011-09-09",5.939,5.939,5.939,5.939,0.0],["2011-09-12",5.939,5.939,5.939,5.939,0.0],["2011-09-13",5.882,5.9309,5.7763,5.9309,4000.0],["2011-09-14",5.8323,5.9473,5.7748,5.8569,3300.0],["2011-09-15",5.8569,5.8569,5.8569,5.8569,0.0],["2011-09-16",5.8569,5.8569,5.2901,5.8076,13300.0],["2011-09-19",5.8158,5.8651,5.8076,5.8651,2400.0],["2011-09-20",5.8405,5.8487,5.8323,5.8487,3400.0],["2011-09-21",5.8487,5.898,5.8405,5.8405,1700.0],["2011-09-22",5.8405,5.8405,5.8405,5.8405,0.0],["2011-09-23",5.8323,5.8323,5.8323,5.8323,1300.0],["2011-09-26",5.8405,5.8898,5.7501,5.7501,6100.0],["2011-09-27",5.9801,5.9801,5.7501,5.7583,500.0],["2011-09-28",5.7748,5.9309,5.7501,5.9144,2300.0],["2011-09-29",5.9555,5.9555,5.7501,5.7501,1600.0],["2011-09-30",5.7501,5.7501,5.7501,5.7501,800.0],["2011-10-03",5.8487,5.8487,5.8076,5.8076,300.0],["2011-10-04",5.8241,5.8733,5.7501,5.8323,5500.0],["2011-10-05",5.5858,5.7501,5.5858,5.7501,1300.0],["2011-10-06",5.5776,5.8323,5.5776,5.8323,1400.0],["2011-10-07",5.8405,5.8405,5.6269,5.7008,400.0],["2011-10-10",5.8405,5.9555,5.8323,5.9555,2900.0],["2011-10-11",5.783,5.783,5.5858,5.7501,1900.0],["2011-10-12",5.9391,5.9473,5.9308,5.9473,2300.0],["2011-10-13",5.9637,5.9884,5.8405,5.9309,2200.0],["2011-10-14",5.9309,5.9309,5.9309,5.9309,0.0],["2011-10-17",5.9309,5.9309,5.9309,5.9309,0.0],["2011-10-18",5.8651,5.9473,5.8651,5.8651,400.0],["2011-10-19",5.8651,5.8651,5.8651,5.8651,0.0],["2011-10-20",5.8898,5.898,5.8898,5.898,300.0],["2011-10-21",5.898,5.898,5.898,5.898,0.0],["2011-10-24",5.898,5.898,5.898,5.898,0.0],["2011-10-25",5.898,5.898,5.898,5.898,0.0],["2011-10-26",5.898,5.898,5.898,5.898,0.0],["2011-10-27",5.9555,5.9555,5.9555,5.9555,300.0],["2011-10-28",5.9473,6.1609,5.9473,6.1609,1400.0],["2011-10-31",6.3416,6.5552,6.3334,6.5552,3900.0],["2011-11-01",6.3416,6.3416,6.3416,6.3416,100.0],["2011-11-02",6.1609,6.473,6.1609,6.473,3100.0],["2011-11-03",6.4401,6.5716,6.4401,6.5716,1200.0],["2011-11-04",6.7112,6.7112,6.4073,6.6948,600.0],["2011-11-07",6.4073,6.6455,6.4073,6.4484,500.0],["2011-11-08",6.5634,6.7194,6.5634,6.6948,5400.0],["2011-11-09",6.5469,6.5469,6.5469,6.5469,100.0],["2011-11-10",6.5469,6.5469,6.5469,6.5469,0.0],["2011-11-11",6.5469,6.5469,6.5469,6.5469,0.0],["2011-11-14",6.5469,6.5469,6.5469,6.5469,0.0],["2011-11-15",6.588,6.7277,6.5387,6.6784,1600.0],["2011-11-16",6.5387,6.7605,6.4812,6.4812,4200.0],["2011-11-17",6.4073,6.4073,6.4073,6.4073,100.0],["2011-11-18",6.4566,6.4566,6.4073,6.4073,900.0],["2011-11-21",6.6948,6.6948,6.5716,6.6455,1200.0],["2011-11-22",6.5716,6.6866,6.5305,6.6537,8400.0],["2011-11-23",6.5716,6.6784,6.5634,6.5716,8100.0],["2011-11-25",6.5716,6.5716,6.5552,6.5716,4200.0],["2011-11-28",6.5716,6.5716,6.4894,6.5634,2400.0],["2011-11-29",6.4319,6.4319,6.4319,6.4319,100.0],["2011-11-30",6.6784,6.6784,6.4073,6.5634,600.0],["2011-12-01",6.5716,6.5716,6.0212,6.5469,4600.0],["2011-12-02",6.0459,6.4073,6.0459,6.4073,600.0],["2011-12-05",6.128,6.2841,6.1198,6.243,1500.0],["2011-12-06",6.2019,6.3169,6.1609,6.1609,3700.0],["2011-12-07",6.2189,6.2189,6.2189,6.2189,0.0],["2011-12-08",6.4925,6.5257,6.0945,6.0945,3200.0],["2011-12-09",6.1609,6.3018,6.1609,6.1609,1300.0],["2011-12-12",6.1609,6.1609,6.1609,6.1609,300.0],["2011-12-13",6.2438,6.2438,6.0945,6.0945,300.0],["2011-12-14",6.1774,6.1774,5.9867,6.1028,1600.0],["2011-12-15",6.0116,6.0116,6.0116,6.0116,1500.0],["2011-12-16",6.0116,6.136,5.9867,6.0116,3400.0],["2011-12-19",5.9287,5.9287,5.9287,5.9287,700.0],["2011-12-20",5.9701,6.136,5.8872,5.8872,3200.0],["2011-12-21",6.0531,6.0531,5.8623,5.8623,11000.0],["2011-12-22",5.8623,5.8623,5.8623,5.8623,0.0],["2011-12-23",6.2189,6.5174,6.0862,6.2604,3200.0],["2011-12-27",6.2189,6.2355,5.9038,6.2272,6300.0],["2011-12-28",6.2106,6.2272,5.937,6.2272,2100.0],["2011-12-29",6.2106,6.2604,6.0033,6.2604,4200.0],["2011-12-30",6.2189,6.4428,6.2189,6.3101,3300.0],["2012-01-03",6.4013,6.4677,6.2769,6.3599,2200.0],["2012-01-04",6.4013,6.6003,6.2852,6.534,1300.0],["2012-01-05",6.5174,6.534,6.4345,6.4345,900.0],["2012-01-06",6.3682,6.6252,6.335,6.4594,1800.0],["2012-01-09",6.4428,6.4428,6.3847,6.3847,300.0],["2012-01-10",6.4013,6.4677,6.4013,6.4677,600.0],["2012-01-11",6.5506,6.6169,6.4013,6.5257,1100.0],["2012-01-12",6.3764,6.6335,6.3516,6.6003,3400.0],["2012-01-13",6.6003,6.6003,6.6003,6.6003,0.0],["2012-01-17",6.6169,6.6169,6.6169,6.6169,400.0],["2012-01-18",6.5506,6.5506,6.5506,6.5506,1700.0],["2012-01-19",6.393,6.6252,6.393,6.6252,1900.0],["2012-01-20",6.6086,6.7081,6.6086,6.7081,1200.0],["2012-01-23",6.7081,6.7081,6.7081,6.7081,0.0],["2012-01-24",6.7081,6.7081,6.7081,6.7081,0.0],["2012-01-25",6.6335,6.675,6.6335,6.675,400.0],["2012-01-26",6.6335,6.6335,6.5672,6.5672,200.0],["2012-01-27",6.5672,6.5672,6.5672,6.5672,0.0],["2012-01-30",6.5672,6.5672,6.5672,6.5672,0.0],["2012-01-31",6.6335,6.675,6.6335,6.675,2300.0],["2012-02-01",6.6335,6.6335,6.592,6.6169,1300.0],["2012-02-02",6.6667,6.6998,6.4345,6.6915,2800.0],["2012-02-03",6.6998,6.7164,6.6998,6.7164,500.0],["2012-02-06",6.7164,6.7164,6.7164,6.7164,0.0],["2012-02-07",6.7164,6.7164,6.7164,6.7164,0.0],["2012-02-08",6.6335,6.7579,6.6335,6.6335,6200.0],["2012-02-09",6.6584,6.6584,6.6335,6.6335,1300.0],["2012-02-10",6.6335,6.6335,6.6335,6.6335,0.0],["2012-02-13",6.6335,6.7993,6.6335,6.7993,2500.0],["2012-02-14",6.7579,6.7745,6.6998,6.6998,500.0],["2012-02-15",6.7579,6.7579,6.7579,6.7579,100.0],["2012-02-16",6.7579,6.7579,6.7579,6.7579,0.0],["2012-02-17",6.7164,6.7164,6.7081,6.7164,1500.0],["2012-02-21",6.6998,6.7164,6.675,6.675,2400.0],["2012-02-22",6.6915,6.7662,6.6667,6.675,4300.0],["2012-02-23",6.6915,6.6915,6.6915,6.6915,200.0],["2012-02-24",6.7081,6.7081,6.6501,6.6584,4200.0],["2012-02-27",6.6667,6.6667,6.6501,6.6584,2800.0],["2012-02-28",6.7081,6.7081,6.7081,6.7081,400.0],["2012-02-29",6.7081,6.7081,6.7081,6.7081,0.0],["2012-03-01",6.7164,6.7164,6.675,6.7164,3100.0],["2012-03-02",6.675,6.7993,6.6584,6.7993,3300.0],["2012-03-05",6.6584,6.7993,6.6584,6.6584,7200.0],["2012-03-06",6.6501,6.7413,6.6501,6.6501,600.0],["2012-03-07",6.7993,6.8325,6.7993,6.8325,200.0],["2012-03-08",6.7745,6.7745,6.7745,6.7745,600.0],["2012-03-09",6.8242,6.8325,6.8159,6.8325,800.0],["2012-03-12",6.7579,6.8408,6.7579,6.8408,600.0],["2012-03-13",6.7081,6.8242,6.6915,6.8076,1100.0],["2012-03-14",6.724,6.8243,6.724,6.8076,1200.0],["2012-03-15",6.9498,6.9498,6.9498,6.9498,200.0],["2012-03-16",6.7658,6.7658,6.7658,6.7658,100.0],["2012-03-19",6.7658,6.7658,6.7658,6.7658,300.0],["2012-03-20",6.7658,6.7658,6.7658,6.7658,0.0],["2012-03-21",6.9331,7.3512,6.7825,7.0669,17900.0],["2012-03-22",7.1171,7.1254,7.1087,7.1087,1500.0],["2012-03-23",7.1171,7.1171,7.1171,7.1171,400.0],["2012-03-26",7.0251,7.0251,6.7073,6.9414,6900.0],["2012-03-27",7.0167,7.0251,6.9832,6.9832,600.0],["2012-03-28",6.8662,6.9582,6.8662,6.9414,3100.0],["2012-03-29",6.9832,6.9832,6.7156,6.9832,600.0],["2012-03-30",7.0,7.1087,7.0,7.0251,4800.0],["2012-04-02",7.0251,7.184,7.0083,7.0585,7600.0],["2012-04-03",7.1421,7.3512,7.0752,7.0752,3000.0],["2012-04-04",6.9832,7.301,6.9832,7.1254,2500.0],["2012-04-05",7.2341,7.3178,7.1087,7.1087,3000.0],["2012-04-09",7.1087,7.1087,7.0836,7.092,700.0],["2012-04-10",7.1087,7.1087,6.9582,7.0836,1000.0],["2012-04-11",6.908,7.1087,6.7909,6.9582,1700.0],["2012-04-12",6.9832,6.9832,6.9832,6.9832,100.0],["2012-04-13",6.9832,6.9832,6.9832,6.9832,100.0],["2012-04-16",7.0752,7.0752,7.0752,7.0752,300.0],["2012-04-17",7.0251,7.0251,7.0251,7.0251,300.0],["2012-04-18",7.0251,7.0251,7.0251,7.0251,0.0],["2012-04-19",7.0251,7.0251,7.0251,7.0251,0.0],["2012-04-20",7.0502,7.0502,6.8996,6.9163,2000.0],["2012-04-23",6.9247,6.9414,6.9247,6.9414,300.0],["2012-04-24",6.8996,6.8996,6.8996,6.8996,200.0],["2012-04-25",6.8996,6.8996,6.8996,6.8996,0.0],["2012-04-26",6.8578,6.8578,6.8578,6.8578,600.0],["2012-04-27",6.8243,6.8996,6.8243,6.8578,1500.0],["2012-04-30",6.8578,7.0669,6.8578,7.0669,1000.0],["2012-05-01",6.9498,6.9665,6.9498,6.9665,300.0],["2012-05-02",6.9414,7.2592,6.9414,7.092,1400.0],["2012-05-03",7.092,7.1923,7.092,7.1923,1000.0],["2012-05-04",7.1923,7.1923,6.8578,6.8662,2900.0],["2012-05-07",6.8578,6.8913,6.816,6.816,5100.0],["2012-05-08",6.816,6.816,6.816,6.816,0.0],["2012-05-09",6.816,6.816,6.816,6.816,0.0],["2012-05-10",6.8745,6.8745,6.8745,6.8745,100.0],["2012-05-11",6.9331,6.9331,6.9331,6.9331,100.0],["2012-05-14",6.9331,6.9331,6.7909,6.7909,500.0],["2012-05-15",6.7909,6.7909,6.7574,6.7574,1600.0],["2012-05-16",6.8243,6.8578,6.7491,6.8578,14700.0],["2012-05-17",6.7073,6.8243,6.7073,6.7491,10700.0],["2012-05-18",6.7909,6.8578,6.7909,6.7993,9900.0],["2012-05-21",6.7993,7.0585,6.7909,6.8996,1500.0],["2012-05-22",6.8996,6.908,6.7742,6.8996,3600.0],["2012-05-23",6.7073,6.8243,6.7073,6.7324,2400.0],["2012-05-24",6.7407,6.7742,6.6905,6.6905,6000.0],["2012-05-25",6.7156,6.9331,6.3058,6.6905,5000.0],["2012-05-29",6.816,6.9163,6.6905,6.6989,9300.0],["2012-05-30",6.6905,6.7407,6.4229,6.6905,9200.0],["2012-05-31",6.6905,6.8578,6.6905,6.8578,5300.0],["2012-06-01",6.8243,6.8243,6.4815,6.7324,2000.0],["2012-06-04",6.7742,6.816,6.7156,6.816,4600.0],["2012-06-05",6.7742,6.9414,6.7073,6.7742,2900.0],["2012-06-06",6.8327,6.8327,6.816,6.816,500.0],["2012-06-07",6.816,6.816,6.816,6.816,0.0],["2012-06-08",6.9331,6.9414,6.9331,6.9414,1600.0],["2012-06-11",6.9665,6.9665,6.7156,6.7491,1300.0],["2012-06-12",6.8076,6.8076,6.7156,6.7156,2600.0],["2012-06-13",6.7494,6.7494,6.7156,6.7156,400.0],["2012-06-14",6.7747,7.0025,6.7494,6.994,1900.0],["2012-06-15",6.935,6.935,6.935,6.935,200.0],["2012-06-18",6.9097,6.9097,6.4203,6.8337,3100.0],["2012-06-19",6.6734,6.7494,6.6734,6.7494,4800.0],["2012-06-20",6.7494,6.7494,6.7494,6.7494,0.0],["2012-06-21",6.7494,6.7494,6.7494,6.7494,0.0],["2012-06-22",6.7409,6.7409,6.4963,6.4963,2900.0],["2012-06-25",6.7494,6.9012,6.7494,6.8337,1600.0],["2012-06-26",6.8337,6.8337,6.8337,6.8337,0.0],["2012-06-27",6.8337,6.8337,6.8337,6.8337,200.0],["2012-06-28",6.7494,6.8337,6.665,6.665,1100.0],["2012-06-29",6.7156,6.7156,6.7156,6.7156,300.0],["2012-07-02",6.7578,6.7578,6.7578,6.7578,200.0],["2012-07-03",6.8084,6.8084,6.7325,6.7325,800.0],["2012-07-05",6.7156,6.7156,6.665,6.665,400.0],["2012-07-06",6.6819,6.7409,6.6819,6.7409,200.0],["2012-07-09",6.7409,6.7409,6.7072,6.7409,2900.0],["2012-07-10",6.7409,6.8337,6.7325,6.8337,5200.0],["2012-07-11",6.7916,6.7916,6.7494,6.7494,1000.0],["2012-07-12",6.7494,6.8084,6.7494,6.8084,1000.0],["2012-07-13",6.7916,6.7916,6.7494,6.7578,1900.0],["2012-07-16",6.7494,6.7494,6.6228,6.7156,2300.0],["2012-07-17",6.7156,6.7156,6.7156,6.7156,0.0],["2012-07-18",6.7156,6.7156,6.7156,6.7156,0.0],["2012-07-19",6.7156,6.7747,6.7072,6.7747,1500.0],["2012-07-20",6.7409,6.7409,6.7409,6.7409,200.0],["2012-07-23",6.6819,6.6903,6.665,6.6903,800.0],["2012-07-24",6.6903,6.6903,6.665,6.665,800.0],["2012-07-25",6.8422,6.8422,6.6734,6.8169,4300.0],["2012-07-26",6.7662,6.7916,6.5216,6.7662,5400.0],["2012-07-27",6.7662,6.7662,6.7662,6.7662,0.0],["2012-07-30",6.7494,7.1122,6.7494,7.0362,4400.0],["2012-07-31",6.9181,6.9181,6.8928,6.8928,200.0],["2012-08-01",6.8928,6.8928,6.8928,6.8928,0.0],["2012-08-02",6.994,7.0025,6.7494,6.7662,2300.0],["2012-08-03",6.859,6.859,6.7409,6.7662,5800.0],["2012-08-06",6.8337,7.0362,6.8337,6.9181,1100.0],["2012-08-07",6.9434,6.9434,6.7494,6.7494,400.0],["2012-08-08",6.8506,6.8506,6.8506,6.8506,300.0],["2012-08-09",7.0868,7.1375,6.8422,6.8422,1500.0],["2012-08-10",6.8506,6.8506,6.7578,6.7578,700.0],["2012-08-13",6.7494,6.8337,6.7072,6.8337,5400.0],["2012-08-14",6.7662,6.7662,6.7156,6.7156,500.0],["2012-08-15",6.7494,7.3231,6.7325,6.7325,2800.0],["2012-08-16",6.8506,7.3231,6.6819,6.9012,3700.0],["2012-08-17",6.8844,6.8844,6.8253,6.8253,400.0],["2012-08-20",6.8759,6.8759,6.8759,6.8759,1000.0],["2012-08-21",6.9012,6.9181,6.9012,6.9181,2700.0],["2012-08-22",6.9181,6.9181,6.9012,6.9181,1200.0],["2012-08-23",6.935,6.935,6.7241,6.7409,2500.0],["2012-08-24",6.7409,6.7409,6.7409,6.7409,0.0],["2012-08-27",6.8506,6.8506,6.7494,6.7494,3100.0],["2012-08-28",6.7494,6.7494,6.7494,6.7494,0.0],["2012-08-29",6.7494,6.7494,6.3275,6.6566,3100.0],["2012-08-30",6.5806,6.6313,6.4794,6.6228,4400.0],["2012-08-31",6.6228,6.8759,6.4963,6.8759,1100.0],["2012-09-04",6.7494,6.7494,6.665,6.6734,1500.0],["2012-09-05",6.7072,6.7072,6.7072,6.7072,500.0],["2012-09-06",6.8337,6.8759,6.8337,6.8422,7900.0],["2012-09-07",6.9687,6.9687,6.8337,6.8337,1100.0],["2012-09-10",6.8169,6.994,6.6988,6.8928,9200.0],["2012-09-11",6.8506,7.2218,6.8506,6.9603,7100.0],["2012-09-12",7.0199,7.1985,7.0199,7.1985,6100.0],["2012-09-13",7.0369,7.1049,7.0369,7.1049,3300.0],["2012-09-14",7.0199,7.1475,7.0199,7.1475,1100.0],["2012-09-17",7.2156,7.2326,7.1475,7.2326,3300.0],["2012-09-18",7.156,7.1815,7.1475,7.1475,1200.0],["2012-09-19",7.2666,7.2666,7.156,7.2326,3700.0],["2012-09-20",7.2326,7.2411,7.173,7.2326,6500.0],["2012-09-21",7.2326,7.2326,7.0369,7.19,7500.0],["2012-09-24",7.19,7.19,7.19,7.19,0.0],["2012-09-25",7.1305,7.1305,7.1305,7.1305,500.0],["2012-09-26",7.1305,7.3857,7.1305,7.1475,1900.0],["2012-09-27",7.2411,7.3942,7.156,7.3942,1200.0],["2012-09-28",7.2581,7.3942,7.139,7.3942,3900.0],["2012-10-01",7.3432,7.4453,7.1815,7.2921,4200.0],["2012-10-02",7.3517,7.3517,7.2751,7.2751,2300.0],["2012-10-03",7.2751,7.3857,7.1475,7.3602,2400.0],["2012-10-04",7.3942,7.4453,7.3602,7.3602,1900.0],["2012-10-05",7.3942,7.4453,7.3517,7.3517,1300.0],["2012-10-08",7.4453,7.5304,7.4028,7.5304,7300.0],["2012-10-09",7.5219,7.641,7.4028,7.4028,6200.0],["2012-10-10",7.3177,7.3347,7.3177,7.3347,800.0],["2012-10-11",7.3347,7.641,7.1475,7.641,6400.0],["2012-10-12",7.607,7.8112,7.607,7.6155,700.0],["2012-10-15",7.6325,7.658,7.5049,7.5049,4300.0],["2012-10-16",7.4113,7.6155,7.4113,7.5729,4500.0],["2012-10-17",7.5729,7.5729,7.5729,7.5729,0.0],["2012-10-18",7.5814,7.5814,7.4113,7.4453,5300.0],["2012-10-19",7.4283,7.4453,7.4113,7.4453,4300.0],["2012-10-22",7.4453,7.4453,7.4453,7.4453,0.0],["2012-10-23",7.4113,7.4113,7.4113,7.4113,300.0],["2012-10-24",7.4708,7.4708,7.3262,7.3262,400.0],["2012-10-25",7.4113,7.4113,7.2581,7.2581,2400.0],["2012-10-26",7.3347,7.3347,7.1645,7.1645,3900.0],["2012-10-31",7.1475,7.1645,7.0028,7.1645,3300.0],["2012-11-01",7.156,7.1985,7.1135,7.19,4300.0],["2012-11-02",7.19,7.19,7.1475,7.1475,4600.0],["2012-11-05",7.2666,7.2666,7.1645,7.2326,1400.0],["2012-11-06",7.2326,7.2326,7.2326,7.2326,100.0],["2012-11-07",7.2581,7.2581,7.156,7.19,900.0],["2012-11-08",7.19,7.19,7.19,7.19,0.0],["2012-11-09",7.0113,7.1815,7.0113,7.1475,3800.0],["2012-11-12",7.173,7.1985,7.1475,7.1475,2900.0],["2012-11-13",7.1475,7.6155,7.1475,7.4793,2600.0],["2012-11-14",7.6495,7.6495,7.1475,7.1815,3500.0],["2012-11-15",7.207,7.4964,7.207,7.4964,800.0],["2012-11-16",7.4964,7.4964,7.4964,7.4964,0.0],["2012-11-19",7.4623,7.4623,7.2411,7.3432,2500.0],["2012-11-20",7.207,7.4964,7.207,7.4964,1800.0],["2012-11-21",7.156,7.7346,7.156,7.7346,7000.0],["2012-11-23",7.7431,7.7431,7.607,7.607,5300.0],["2012-11-26",7.658,7.8112,7.6155,7.7346,12700.0],["2012-11-27",7.7346,7.7346,7.7346,7.7346,0.0],["2012-11-28",7.7942,7.8112,7.675,7.7601,4000.0],["2012-11-29",7.675,7.8282,7.658,7.658,2800.0],["2012-11-30",7.8282,7.8282,7.658,7.658,2800.0],["2012-12-03",7.8197,7.8282,7.7006,7.7686,2000.0],["2012-12-04",7.8197,7.8197,7.675,7.7601,2300.0],["2012-12-05",7.8459,7.9316,7.8459,7.923,4700.0],["2012-12-06",7.9659,7.9659,7.9659,7.9659,200.0],["2012-12-07",7.9059,7.9316,7.8459,7.9316,2100.0],["2012-12-10",8.0259,8.0259,7.923,7.9316,1000.0],["2012-12-11",7.9745,8.1374,7.9745,8.0602,5400.0],["2012-12-12",8.0602,8.1374,8.0602,8.1031,16100.0],["2012-12-13",8.0345,8.3604,8.0345,8.1031,2100.0],["2012-12-14",8.0602,8.1203,8.0602,8.1031,1500.0],["2012-12-17",8.146,8.206,8.086,8.1203,12200.0],["2012-12-18",8.1717,8.2403,7.9916,8.2317,9900.0],["2012-12-19",8.2317,8.549,8.1203,8.1889,7000.0],["2012-12-20",8.2746,8.4032,8.206,8.3861,42900.0],["2012-12-21",8.3518,8.5576,8.3089,8.5576,5100.0],["2012-12-24",8.5144,8.5144,8.2726,8.4194,5500.0],["2012-12-26",8.3762,8.6008,8.3762,8.5749,800.0],["2012-12-27",8.5576,8.5576,8.2899,8.359,2000.0],["2012-12-28",8.4712,8.7217,8.4626,8.713,8100.0],["2012-12-31",8.6785,8.8944,8.6612,8.713,5900.0],["2013-01-02",8.7216,8.8944,8.713,8.808,16800.0],["2013-01-03",8.903,8.9807,8.808,8.8512,15300.0],["2013-01-04",8.8944,8.8944,8.808,8.8166,6400.0],["2013-01-07",8.9721,9.0239,8.9289,9.0239,13200.0],["2013-01-08",9.0239,9.0239,8.6353,8.6439,9000.0],["2013-01-09",8.7044,8.8512,8.428,8.6267,25400.0],["2013-01-10",8.6094,8.7216,8.5921,8.6871,9800.0],["2013-01-11",8.6612,8.7907,8.6612,8.7907,1300.0],["2013-01-14",8.7735,8.9548,8.5489,8.5489,1700.0],["2013-01-15",8.8166,8.8166,8.5921,8.5921,2400.0],["2013-01-16",8.523,8.8166,8.5058,8.7476,1800.0],["2013-01-17",8.6612,8.7994,8.5058,8.5921,17200.0],["2013-01-18",8.6698,8.6698,8.5489,8.5576,17400.0],["2013-01-22",8.6612,8.713,8.5835,8.5835,6700.0],["2013-01-23",8.5835,8.808,8.5835,8.6871,46400.0],["2013-01-24",8.713,8.8166,8.6785,8.7735,4800.0],["2013-01-25",8.8166,8.8166,8.6353,8.713,15800.0],["2013-01-28",8.6785,8.808,8.6612,8.7648,24000.0],["2013-01-29",8.7562,8.7648,8.6957,8.6957,12800.0],["2013-01-30",8.6957,8.7044,8.6353,8.6871,13900.0],["2013-01-31",8.5489,8.6698,8.5058,8.6353,170000.0],["2013-02-01",8.6957,8.8166,8.5921,8.8166,10800.0],["2013-02-04",8.808,8.8166,8.6785,8.808,15300.0],["2013-02-05",8.7217,8.7217,8.6353,8.7217,10000.0],["2013-02-06",8.713,8.713,8.5662,8.5662,14800.0],["2013-02-07",8.6267,8.808,8.6267,8.7994,8000.0],["2013-02-08",8.8166,8.8166,8.6785,8.7562,3800.0],["2013-02-11",8.7994,8.808,8.7217,8.7217,7000.0],["2013-02-12",8.7648,8.8166,8.7562,8.808,2900.0],["2013-02-13",8.808,8.9116,8.7735,8.7994,1600.0],["2013-02-14",8.7476,8.808,8.7389,8.7389,7700.0],["2013-02-15",8.808,8.9289,8.808,8.8684,4500.0],["2013-02-19",8.9289,8.9289,8.808,8.8598,4600.0],["2013-02-20",8.8598,8.8598,8.7648,8.7648,2900.0],["2013-02-21",8.808,8.808,8.6698,8.6871,8400.0],["2013-02-22",8.6871,8.6957,8.6353,8.6957,10200.0],["2013-02-25",8.6612,8.808,8.6612,8.7217,4400.0],["2013-02-26",8.713,8.808,8.713,8.808,14100.0],["2013-02-27",8.6957,8.7476,8.6785,8.7476,4500.0],["2013-02-28",8.6353,8.6353,8.523,8.523,15500.0],["2013-03-01",8.5748,8.6353,8.5748,8.6353,1200.0],["2013-03-04",8.6008,8.7216,8.5921,8.6612,4700.0],["2013-03-05",8.7216,8.7994,8.6871,8.7648,6400.0],["2013-03-06",8.8684,8.8684,8.7562,8.7907,4300.0],["2013-03-07",8.7648,8.8253,8.7216,8.808,5500.0],["2013-03-08",8.808,8.8857,8.808,8.8339,6100.0],["2013-03-11",8.8512,9.0239,8.8339,8.8339,7800.0],["2013-03-12",8.8339,8.9548,8.8339,8.9375,1000.0],["2013-03-13",8.9636,8.9897,8.9636,8.9897,400.0],["2013-03-14",8.9984,9.0853,8.9897,9.0679,5200.0],["2013-03-15",9.1114,9.3462,9.1114,9.2505,18100.0],["2013-03-18",9.2592,9.2592,9.1288,9.1288,10900.0],["2013-03-19",9.2505,9.3896,9.1288,9.1897,30300.0],["2013-03-20",9.3462,9.7809,9.1375,9.3462,25300.0],["2013-03-21",9.2331,9.2418,8.868,8.9723,8000.0],["2013-03-22",8.9201,8.9549,8.4333,8.442,36100.0],["2013-03-25",8.4159,8.4246,7.5986,8.2246,81600.0],["2013-03-26",8.1811,8.4854,7.6508,8.0333,16000.0],["2013-03-27",8.0333,8.4507,8.0333,8.2159,8200.0],["2013-03-28",8.3463,8.4507,8.3289,8.3289,6500.0],["2013-04-01",8.3463,8.4767,8.3463,8.3463,14000.0],["2013-04-02",8.3898,8.8158,8.3898,8.755,55400.0],["2013-04-03",8.755,8.8941,8.7376,8.755,8600.0],["2013-04-04",8.8158,8.8245,8.6072,8.7897,11400.0],["2013-04-05",8.7897,8.8506,8.7376,8.8071,21700.0],["2013-04-08",8.7897,8.8767,8.755,8.8767,21700.0],["2013-04-09",8.9028,8.9114,8.6072,8.8158,15300.0],["2013-04-10",8.868,9.094,8.8158,8.9201,10500.0],["2013-04-11",8.868,8.868,8.7984,8.868,2300.0],["2013-04-12",8.7115,8.8593,8.6506,8.6767,8400.0],["2013-04-15",8.6941,8.9375,8.6941,8.9288,6500.0],["2013-04-16",8.9375,8.9375,8.6941,8.7897,16200.0],["2013-04-17",8.8158,9.1375,8.7376,9.0158,3100.0],["2013-04-18",8.9549,9.0853,8.8158,8.868,1100.0],["2013-04-19",8.8767,9.1027,8.7723,8.8941,7400.0],["2013-04-22",8.755,8.8854,8.755,8.8854,800.0],["2013-04-23",8.7376,9.094,8.7376,8.9984,1100.0],["2013-04-24",8.7984,8.7984,8.7984,8.7984,300.0],["2013-04-25",8.8245,8.8245,8.6941,8.7289,7000.0],["2013-04-26",8.6941,9.0332,8.6941,8.9549,800.0],["2013-04-29",8.8506,8.8506,8.6854,8.6854,8500.0],["2013-04-30",8.5898,8.7289,8.555,8.5724,4900.0],["2013-05-01",8.868,8.868,8.7376,8.8158,7600.0],["2013-05-02",8.7463,8.868,8.7463,8.8593,5000.0],["2013-05-03",8.9462,8.9462,8.7723,8.9288,10100.0],["2013-05-06",8.868,8.9462,8.8593,8.9462,6900.0],["2013-05-07",8.9462,8.9984,8.9462,8.9984,10200.0],["2013-05-08",9.1027,9.1114,8.9462,8.9723,2000.0],["2013-05-09",9.0419,9.0419,9.0071,9.0071,900.0],["2013-05-10",9.0071,9.0332,9.0071,9.0071,3400.0],["2013-05-13",9.0419,9.2331,9.0419,9.1549,5300.0],["2013-05-14",9.0071,9.2853,8.9636,9.2157,15800.0],["2013-05-15",9.2853,9.294,9.1984,9.2157,3300.0],["2013-05-16",9.1897,9.3201,9.1723,9.2853,4600.0],["2013-05-17",9.3375,9.3462,9.2157,9.2157,4200.0],["2013-05-20",9.2244,9.3462,9.207,9.2853,1700.0],["2013-05-21",9.2157,9.2592,9.1723,9.2157,3800.0],["2013-05-22",9.181,9.2679,9.1027,9.1984,3400.0],["2013-05-23",8.9201,9.1984,8.9114,9.0506,5400.0],["2013-05-24",8.9636,9.0679,8.9636,9.0419,12400.0],["2013-05-28",9.0592,9.2592,9.0419,9.2592,7800.0],["2013-05-29",9.0245,9.2592,8.9984,9.2505,12500.0],["2013-05-30",9.2592,9.2592,8.981,9.2157,5400.0],["2013-05-31",9.2157,9.2331,8.9028,8.9028,2600.0],["2013-06-03",9.0506,9.3375,9.0332,9.3375,42600.0],["2013-06-04",9.3375,9.52,9.3375,9.407,24700.0],["2013-06-05",9.4157,9.4244,9.3896,9.407,2900.0],["2013-06-06",9.3896,9.4505,9.3635,9.3635,4300.0],["2013-06-07",9.4331,9.4679,9.3896,9.4331,4100.0],["2013-06-10",9.4331,9.4766,9.407,9.407,2700.0],["2013-06-11",9.4331,9.4766,9.4331,9.4331,3300.0],["2013-06-12",9.4943,9.4943,9.4068,9.4068,1800.0],["2013-06-13",9.4943,9.5294,9.4943,9.5206,9100.0],["2013-06-14",9.4943,9.5381,9.4943,9.5294,2900.0],["2013-06-17",9.4943,9.5381,9.4593,9.4593,12300.0],["2013-06-18",9.5381,9.5731,9.5381,9.5731,1900.0],["2013-06-19",9.5294,9.5381,9.5294,9.5381,7700.0],["2013-06-20",9.5731,9.5731,9.5294,9.5381,7300.0],["2013-06-21",9.5556,9.5556,9.5206,9.5381,30100.0],["2013-06-24",9.5294,9.5381,9.5294,9.5381,20800.0],["2013-06-25",9.5294,9.5381,9.5294,9.5381,5500.0],["2013-06-26",9.5381,9.5381,9.5294,9.5294,1800.0],["2013-06-27",9.5294,9.5294,9.5294,9.5294,200.0],["2013-06-28",9.5381,9.6256,9.5381,9.6256,48200.0],["2013-07-01",9.5731,9.6256,9.5556,9.5556,7800.0],["2013-07-02",9.6256,9.6606,9.6256,9.6606,4300.0],["2013-07-03",9.6256,9.6606,9.6256,9.6606,13700.0],["2013-07-05",9.6256,9.7219,9.6256,9.7219,17500.0],["2013-07-08",9.6781,9.8794,9.6781,9.7919,4300.0],["2013-07-09",9.8006,9.8006,9.6956,9.7919,17500.0],["2013-07-10",9.7569,9.7569,9.7569,9.7569,300.0],["2013-07-11",9.8006,9.8006,9.7656,9.7744,1700.0],["2013-07-12",9.7656,9.8181,9.7569,9.8181,12200.0],["2013-07-15",9.8094,9.8094,9.8094,9.8094,300.0],["2013-07-16",9.8006,9.8006,9.8006,9.8006,300.0],["2013-07-17",9.8181,10.0369,9.8094,9.8356,3600.0],["2013-07-18",9.8531,9.8881,9.8444,9.8531,1500.0],["2013-07-19",10.0194,10.0194,9.8444,9.8444,2600.0],["2013-07-22",9.9231,9.9231,9.8444,9.8531,400.0],["2013-07-23",9.9056,9.9231,9.8531,9.8531,800.0],["2013-07-24",9.8794,9.8969,9.8794,9.8969,9100.0],["2013-07-25",9.9056,9.9056,9.9056,9.9056,400.0],["2013-07-26",9.9756,10.0369,9.9756,9.9756,2300.0],["2013-07-29",10.0194,10.0544,9.9319,9.9319,2600.0],["2013-07-30",9.9144,9.9319,9.9144,9.9144,2400.0],["2013-07-31",9.8969,9.9581,9.8969,9.9494,600.0],["2013-08-01",9.9756,9.9756,9.9756,9.9756,200.0],["2013-08-02",9.9931,10.1594,9.9756,10.0369,4300.0],["2013-08-05",10.1156,10.1156,10.1156,10.1156,400.0],["2013-08-06",9.9756,10.1681,9.9756,10.1419,700.0],["2013-08-07",10.0719,10.8419,9.9756,10.1769,9300.0],["2013-08-08",10.2819,10.5007,10.2031,10.4569,86400.0],["2013-08-09",10.4657,10.4657,10.3082,10.3169,1100.0],["2013-08-12",10.3257,10.4569,10.2294,10.4219,5900.0],["2013-08-13",10.3344,10.4569,10.2906,10.4219,1100.0],["2013-08-14",10.4132,10.4307,10.3344,10.3344,15200.0],["2013-08-15",10.0719,10.3606,10.0719,10.2906,600.0],["2013-08-16",10.2294,10.2294,10.0369,10.1769,3700.0],["2013-08-19",10.1594,10.1594,9.0218,9.5644,800.0],["2013-08-20",9.4943,9.5906,9.3631,9.4768,900.0],["2013-08-21",9.2056,9.4943,9.2056,9.3718,1900.0],["2013-08-22",10.0544,10.0544,9.2581,10.0544,600.0],["2013-08-23",10.0194,10.3519,9.2843,10.3169,2900.0],["2013-08-26",10.1419,10.3432,9.6256,9.8006,1800.0],["2013-08-27",9.7131,10.1769,9.0568,10.0194,1800.0],["2013-08-28",9.3106,9.3106,9.3106,9.3106,100.0],["2013-08-29",9.0831,9.3456,8.9518,9.3456,300.0],["2013-08-30",9.6256,10.3257,9.6256,10.2469,1700.0],["2013-09-03",10.1419,10.3257,9.7219,9.7831,3700.0],["2013-09-04",10.0456,10.4919,10.0456,10.3869,13300.0],["2013-09-05",10.2469,10.4832,10.0631,10.3257,2000.0],["2013-09-06",10.4832,10.4832,10.2819,10.3694,5900.0],["2013-09-09",10.5007,10.5007,10.3519,10.3694,1100.0],["2013-09-10",10.3782,10.3782,10.3782,10.3782,100.0],["2013-09-11",10.475,10.475,10.3429,10.4222,1100.0],["2013-09-12",10.4222,10.4926,10.3606,10.475,16400.0],["2013-09-13",10.4134,10.475,10.4134,10.475,600.0],["2013-09-16",10.3694,10.563,10.3694,10.4222,5100.0],["2013-09-17",10.475,10.475,10.475,10.475,500.0],["2013-09-18",10.3429,10.3429,10.3429,10.3429,100.0],["2013-09-19",10.3605,10.387,10.3605,10.387,500.0],["2013-09-20",10.3605,10.5014,10.3429,10.5014,3500.0],["2013-09-23",10.475,10.475,10.475,10.475,5300.0],["2013-09-24",10.4486,10.519,10.4486,10.475,3300.0],["2013-09-25",10.519,10.519,10.3429,10.3429,800.0],["2013-09-26",10.3517,10.563,10.3429,10.4838,800.0],["2013-09-27",10.563,10.563,10.3517,10.3694,2700.0],["2013-09-30",10.3693,10.3693,8.9786,9.6475,18200.0],["2013-10-01",9.9028,10.0877,9.8324,9.9908,3600.0],["2013-10-02",10.0965,10.3429,10.0525,10.1581,2800.0],["2013-10-03",9.9468,10.1581,9.9468,10.1581,600.0],["2013-10-04",10.1933,10.563,10.1933,10.4662,8400.0],["2013-10-07",10.431,10.6158,10.431,10.563,1900.0],["2013-10-08",10.563,10.5894,10.431,10.5102,6000.0],["2013-10-09",9.8676,10.2549,9.8236,10.2549,500.0],["2013-10-10",10.2285,10.2285,9.2514,10.1933,3400.0],["2013-10-11",10.2285,10.2285,10.1493,10.1493,200.0],["2013-10-14",10.0261,10.0261,9.6828,9.6828,400.0],["2013-10-15",9.7268,9.7268,9.1986,9.3923,1900.0],["2013-10-16",9.3042,10.1581,9.2514,9.938,1800.0],["2013-10-17",9.938,9.938,9.938,9.938,0.0],["2013-10-18",10.2109,10.2109,9.4891,10.0613,600.0],["2013-10-21",9.8588,9.8588,9.6564,9.7092,5500.0],["2013-10-22",9.6828,10.3429,9.4627,10.0613,7300.0],["2013-10-23",10.387,10.4046,10.3517,10.4046,3700.0],["2013-10-24",10.4046,10.5454,10.387,10.387,2100.0],["2013-10-25",10.5366,10.5366,10.4926,10.4926,500.0],["2013-10-28",10.563,11.2232,10.5366,10.7743,23800.0],["2013-10-29",13.0541,13.0541,11.0031,11.2232,17000.0],["2013-10-30",11.5929,11.5929,11.1352,11.2232,4200.0],["2013-10-31",11.2232,11.2232,11.144,11.144,600.0],["2013-11-01",11.1352,11.1528,11.1352,11.1352,1400.0],["2013-11-04",11.364,11.6633,11.364,11.4433,1200.0],["2013-11-05",11.4345,11.4345,11.4345,11.4345,500.0],["2013-11-06",11.2848,11.4345,11.1352,11.144,3100.0],["2013-11-07",11.1968,11.3464,11.0559,11.0912,3700.0],["2013-11-08",11.1704,11.4345,11.0912,11.3112,7200.0],["2013-11-11",11.3552,11.5313,11.3552,11.5049,10900.0],["2013-11-12",11.4433,11.4873,11.4433,11.4433,7800.0],["2013-11-13",11.4433,11.5401,11.4257,11.4257,1500.0],["2013-11-14",11.4433,11.5489,11.4433,11.4785,10500.0],["2013-11-15",11.5313,11.6897,11.5313,11.5665,2300.0],["2013-11-18",11.5313,11.5841,11.4609,11.4609,1000.0],["2013-11-19",11.5313,11.6633,11.5313,11.5665,3900.0],["2013-11-20",11.6017,11.6017,11.1968,11.1968,200.0],["2013-11-21",11.5313,11.6369,11.5313,11.6017,3700.0],["2013-11-22",11.6985,11.7866,11.4433,11.6193,3600.0],["2013-11-25",11.5137,11.7337,11.5137,11.6633,6800.0],["2013-11-26",11.5841,11.7954,11.5841,11.6457,16200.0],["2013-11-27",11.7866,12.1034,11.7513,11.8834,26700.0],["2013-11-29",11.7337,12.2267,11.7337,12.1915,2200.0],["2013-12-02",12.2355,12.2355,11.7073,11.9186,9100.0],["2013-12-03",11.8834,12.033,11.8746,11.945,11400.0],["2013-12-04",11.8658,12.033,11.8658,11.9538,1800.0],["2013-12-05",11.7073,12.033,11.7073,11.9274,5000.0],["2013-12-06",11.9978,11.9978,11.8834,11.8834,6400.0],["2013-12-09",12.033,12.033,11.8658,12.0066,8200.0],["2013-12-10",11.9274,12.2091,11.9274,12.1915,25200.0],["2013-12-11",12.1738,12.1738,12.0499,12.1118,11600.0],["2013-12-12",12.1207,12.1649,12.1118,12.1649,13600.0],["2013-12-13",12.3419,12.3419,12.0853,12.2534,20600.0],["2013-12-16",12.2534,12.6073,12.1118,12.395,43400.0],["2013-12-17",12.333,12.3861,12.2976,12.3065,7000.0],["2013-12-18",12.2976,12.4392,12.2976,12.3773,10100.0],["2013-12-19",12.333,12.4746,12.333,12.4038,6600.0],["2013-12-20",12.5365,12.5365,12.1738,12.1738,71300.0],["2013-12-23",12.3242,12.333,12.103,12.3153,5800.0],["2013-12-24",12.0853,12.0853,12.0853,12.0853,300.0],["2013-12-26",12.1295,12.4569,12.0853,12.2003,7700.0],["2013-12-27",12.1472,12.2534,11.4748,12.0588,9000.0],["2013-12-30",11.6076,12.2003,11.6076,11.8199,6500.0],["2013-12-31",11.7137,12.2269,11.6695,11.9349,4100.0],["2014-01-02",11.5102,11.8995,11.5014,11.5014,7200.0],["2014-01-03",11.6606,11.6783,11.3864,11.3864,1600.0],["2014-01-06",11.3421,11.5722,10.7582,11.4395,3100.0],["2014-01-07",11.1917,11.4395,11.1121,11.4306,6300.0],["2014-01-08",11.4395,11.5899,11.0856,11.5722,6000.0],["2014-01-09",11.5722,11.9437,11.5722,11.8464,8300.0],["2014-01-10",11.7403,11.8907,11.7403,11.873,6700.0],["2014-01-13",11.8553,12.1207,11.7226,11.758,2300.0],["2014-01-14",12.0411,12.3861,12.0411,12.1738,9600.0],["2014-01-15",12.3773,12.4303,11.811,12.3419,2800.0],["2014-01-16",12.103,12.103,11.9526,11.9526,1900.0],["2014-01-17",12.3153,12.3596,12.1649,12.3242,2500.0],["2014-01-21",12.3861,12.3861,12.0499,12.3065,2400.0],["2014-01-22",12.2976,12.2976,11.758,12.2976,3000.0],["2014-01-23",12.2534,12.3861,12.2534,12.333,1900.0],["2014-01-24",12.2534,12.2534,12.0322,12.1295,5700.0],["2014-01-27",12.2357,12.3596,11.811,11.8464,2900.0],["2014-01-28",10.599,12.333,10.599,12.1826,2300.0],["2014-01-29",11.4395,12.3242,11.4395,11.5191,4000.0],["2014-01-30",11.8553,12.1472,11.7403,11.7403,800.0],["2014-01-31",12.0411,12.1649,12.0411,12.0853,900.0],["2014-02-03",11.9437,11.9437,11.5279,11.9172,1900.0],["2014-02-04",12.0499,12.0765,11.5899,12.0322,4700.0],["2014-02-05",12.0765,12.0853,12.0411,12.0853,3000.0],["2014-02-06",12.0322,12.2711,11.5899,11.9172,5900.0],["2014-02-07",12.1649,12.3242,12.1649,12.3242,900.0],["2014-02-10",12.1915,12.1915,11.5102,12.1384,2500.0],["2014-02-11",12.333,12.333,12.0322,12.2357,1700.0],["2014-02-12",11.6872,12.0322,11.6872,11.9437,3600.0],["2014-02-13",11.9437,12.0057,11.5279,11.9703,4000.0],["2014-02-14",12.1384,12.448,12.1384,12.448,8200.0],["2014-02-18",12.3861,12.4303,12.3861,12.4303,3300.0],["2014-02-19",12.3861,12.4303,12.3861,12.395,5400.0],["2014-02-20",12.4038,12.4038,11.8199,12.3153,1400.0],["2014-02-21",12.333,12.333,12.333,12.333,800.0],["2014-02-24",12.3596,12.3861,12.3596,12.3861,1800.0],["2014-02-25",12.3861,12.3861,12.2976,12.3773,800.0],["2014-02-26",12.3065,12.3065,12.3065,12.3065,400.0],["2014-02-27",12.3065,12.3065,12.3065,12.3065,0.0],["2014-02-28",11.9526,12.0411,11.9526,12.0411,500.0],["2014-03-03",11.9526,12.3861,11.9526,12.3773,600.0],["2014-03-04",12.2534,12.333,12.2534,12.333,500.0],["2014-03-05",12.3596,12.3596,11.9968,12.2269,1900.0],["2014-03-06",12.2003,12.4746,12.2003,12.4746,6800.0],["2014-03-07",12.4215,12.5631,12.3773,12.5631,8300.0],["2014-03-10",12.395,12.6073,12.395,12.5631,4400.0],["2014-03-11",12.5542,12.5542,12.4126,12.5277,4100.0],["2014-03-12",12.2431,12.661,12.2431,12.6166,1500.0],["2014-03-13",12.661,12.6699,12.3854,12.6699,2700.0],["2014-03-14",12.5899,12.5899,12.5899,12.5899,300.0],["2014-03-17",12.4743,12.8033,12.3854,12.6255,9800.0],["2014-03-18",12.6433,12.7677,12.5366,12.7144,7300.0],["2014-03-19",12.7677,12.7677,12.092,12.2698,5200.0],["2014-03-20",12.4121,12.4121,12.1987,12.2431,2500.0],["2014-03-21",12.1365,12.1365,11.6919,11.6919,14900.0],["2014-03-24",11.683,11.683,10.6516,10.7761,15200.0],["2014-03-25",10.7761,10.9361,10.7761,10.785,2100.0],["2014-03-26",10.6694,10.6694,10.047,10.1804,17000.0],["2014-03-27",10.1004,10.5094,10.0026,10.1448,13100.0],["2014-03-28",10.4205,10.4205,10.2249,10.3582,5200.0],["2014-03-31",10.5538,10.5805,10.3493,10.5716,1100.0],["2014-04-01",10.5627,11.1762,10.4471,10.7405,13100.0],["2014-04-02",10.7672,10.8383,10.7583,10.7672,4100.0],["2014-04-03",10.5538,10.6961,10.5094,10.6961,3700.0],["2014-04-04",10.6783,11.1051,10.5272,10.6694,20200.0],["2014-04-07",10.6694,11.0251,10.6694,10.9806,4200.0],["2014-04-08",10.9806,11.0873,10.8472,11.0873,2300.0],["2014-04-09",11.0251,11.3362,10.6694,10.9628,15500.0],["2014-04-10",10.8917,11.0873,10.7139,10.8472,6400.0],["2014-04-11",10.7405,11.0873,10.6694,10.8472,85700.0],["2014-04-14",10.8295,11.1762,10.8295,10.945,3000.0],["2014-04-15",10.8472,11.0695,10.8472,10.9895,3800.0],["2014-04-16",11.0606,11.0606,10.8917,10.8917,5300.0],["2014-04-17",10.8917,11.0873,10.8917,11.0873,6100.0],["2014-04-21",11.0428,11.1051,10.8917,11.0073,8700.0],["2014-04-22",10.8828,10.9184,10.8828,10.8917,2400.0],["2014-04-23",11.1051,11.1051,10.9806,11.0695,3500.0],["2014-04-24",10.9806,11.5852,10.9628,11.4074,4300.0],["2014-04-25",11.3007,11.4963,10.9006,11.0784,4800.0],["2014-04-28",10.9806,11.3185,10.9806,10.9806,3200.0],["2014-04-29",11.114,11.114,10.9361,11.0162,5100.0],["2014-04-30",11.114,11.3362,10.9895,11.1762,5300.0],["2014-05-01",11.1229,11.3274,11.114,11.114,4300.0],["2014-05-02",11.3096,11.3096,11.2473,11.2473,800.0],["2014-05-05",11.3096,11.3096,11.2473,11.2918,1900.0],["2014-05-06",11.3362,11.4785,11.2562,11.3718,2600.0],["2014-05-07",11.2473,11.434,11.2473,11.434,3300.0],["2014-05-08",11.2029,11.5319,11.1495,11.3807,19600.0],["2014-05-09",11.2918,11.3807,11.2829,11.3007,11200.0],["2014-05-12",11.5052,11.5407,11.274,11.3362,2800.0],["2014-05-13",11.2918,11.523,11.2918,11.3274,1300.0],["2014-05-14",11.3274,11.3274,11.3274,11.3274,0.0],["2014-05-15",11.2918,11.2918,10.9895,11.2918,5800.0],["2014-05-16",11.2918,11.2918,11.114,11.194,2600.0],["2014-05-19",11.2918,11.4163,11.2918,11.2918,3800.0],["2014-05-20",11.2918,11.4252,11.2918,11.4074,1200.0],["2014-05-21",11.3985,11.3985,11.3985,11.3985,200.0],["2014-05-22",11.3807,12.9189,11.3807,12.2698,39100.0],["2014-05-23",12.4476,12.8922,12.3054,12.6432,28400.0],["2014-05-27",12.7766,12.7766,12.3143,12.3409,10300.0],["2014-05-28",12.2876,12.5366,11.5585,12.4565,9800.0],["2014-05-29",12.3587,12.4743,12.3587,12.4743,1700.0],["2014-05-30",12.3587,12.7944,12.3587,12.7233,1200.0],["2014-06-02",12.8566,12.8566,12.6255,12.7588,11800.0],["2014-06-03",12.4476,12.6166,12.3676,12.4121,14500.0],["2014-06-04",12.4476,12.4476,12.2698,12.3765,7000.0],["2014-06-05",12.3143,12.3498,12.1898,12.3409,3500.0],["2014-06-06",12.4032,12.421,12.3232,12.3587,700.0],["2014-06-09",12.4032,12.4032,12.2431,12.252,3300.0],["2014-06-10",12.252,12.252,12.252,12.252,0.0],["2014-06-11",12.3325,12.3325,12.3325,12.3325,900.0],["2014-06-12",12.2967,12.2967,12.2967,12.2967,1200.0],["2014-06-13",12.4665,12.4665,12.2967,12.4129,3500.0],["2014-06-16",12.5112,12.5112,12.3325,12.3503,1900.0],["2014-06-17",12.4576,12.4576,12.3325,12.4397,1800.0],["2014-06-18",12.2252,12.4218,12.2252,12.4129,2900.0],["2014-06-19",12.4576,12.4576,12.3325,12.3325,600.0],["2014-06-20",12.4576,12.4665,12.2252,12.3682,5900.0],["2014-06-23",12.4486,12.4486,12.2252,12.3861,1400.0],["2014-06-24",12.261,12.3414,12.1359,12.1716,12000.0],["2014-06-25",12.1448,12.3861,12.1448,12.3861,2100.0],["2014-06-26",12.5023,12.5023,11.8588,12.1448,11800.0],["2014-06-27",12.4218,12.4218,12.0197,12.3861,2500.0],["2014-06-30",12.252,12.252,11.975,12.1448,1500.0],["2014-07-01",12.2878,12.2878,12.2878,12.2878,500.0],["2014-07-02",12.0465,12.2878,12.0465,12.2878,2100.0],["2014-07-03",12.1001,12.4218,12.0822,12.4218,7700.0],["2014-07-07",12.1984,12.3414,12.1359,12.2431,19900.0],["2014-07-08",12.1537,12.3503,12.1269,12.3414,9100.0],["2014-07-09",12.3503,12.3503,12.1537,12.261,2400.0],["2014-07-10",12.2342,12.4218,12.1716,12.3682,4900.0],["2014-07-11",12.3682,12.3682,12.3682,12.3682,200.0],["2014-07-14",12.3682,12.3682,12.1716,12.2252,2800.0],["2014-07-15",12.3235,12.3235,12.118,12.1895,5200.0],["2014-07-16",12.3057,12.3235,11.9035,12.0197,8200.0],["2014-07-17",12.0733,12.2878,12.0197,12.1359,10600.0],["2014-07-18",12.252,12.252,11.9482,11.9482,3800.0],["2014-07-21",11.7695,12.1627,11.6712,11.9303,9400.0],["2014-07-22",12.0286,12.2878,11.9393,12.2074,7600.0],["2014-07-23",12.2699,12.2967,12.2699,12.2967,3200.0],["2014-07-24",12.395,12.4129,12.2967,12.2967,600.0],["2014-07-25",12.4576,12.4576,12.2163,12.2163,1000.0],["2014-07-28",12.4933,12.4933,11.9393,12.118,3600.0],["2014-07-29",12.0644,12.2699,12.0644,12.2342,2500.0],["2014-07-30",12.2342,12.2342,12.2342,12.2342,0.0],["2014-07-31",11.9393,12.2878,11.8678,12.0108,9900.0],["2014-08-01",11.8678,11.8678,11.6265,11.7158,2400.0],["2014-08-04",11.698,11.7963,11.6175,11.7069,4100.0],["2014-08-05",11.7248,11.841,10.849,11.5639,3200.0],["2014-08-06",11.3494,11.9929,11.3494,11.7605,5000.0],["2014-08-07",11.6265,11.7069,11.5639,11.5639,4900.0],["2014-08-08",11.7516,11.7516,11.1707,11.1975,1800.0],["2014-08-11",11.1796,11.3941,11.1796,11.2869,3100.0],["2014-08-12",11.2958,11.5282,11.1707,11.1707,6100.0],["2014-08-13",11.3673,11.3673,10.7418,10.849,22400.0],["2014-08-14",10.8043,11.126,10.7686,10.9384,9800.0],["2014-08-15",10.9026,11.3584,10.8937,11.3316,5500.0],["2014-08-18",12.538,12.6095,12.0286,12.0286,1300.0],["2014-08-19",12.0644,12.0644,10.7418,11.0367,8800.0],["2014-08-20",11.6175,12.5112,11.6175,12.1269,16500.0],["2014-08-21",11.9482,12.1537,11.6622,11.7337,6100.0],["2014-08-22",11.8678,12.0465,11.7158,11.7158,2300.0],["2014-08-25",11.832,12.0912,11.4567,11.6265,6400.0],["2014-08-26",11.6533,11.7427,11.546,11.5818,2600.0],["2014-08-27",11.6175,12.0644,11.6175,11.7158,79300.0],["2014-08-28",11.841,11.841,11.7069,11.7427,1200.0],["2014-08-29",11.7784,12.252,11.7248,11.8678,14900.0],["2014-09-02",12.0286,12.2878,11.9482,12.1359,4000.0],["2014-09-03",12.2431,12.2788,12.0644,12.0912,17600.0],["2014-09-04",12.2967,12.3325,12.1537,12.252,7000.0],["2014-09-05",12.4576,12.4576,12.2074,12.3772,1900.0],["2014-09-08",12.4665,12.5023,12.1984,12.1984,3000.0],["2014-09-09",12.3771,12.3771,12.2431,12.3146,1800.0],["2014-09-10",12.2697,12.4224,12.2068,12.3775,5700.0],["2014-09-11",12.2787,12.3415,12.1978,12.1978,4800.0],["2014-09-12",12.3056,12.5751,12.2966,12.3326,5500.0],["2014-09-15",12.4224,12.5571,12.0272,12.1978,6100.0],["2014-09-16",12.5391,12.5391,12.1799,12.3505,2600.0],["2014-09-17",12.3505,12.4224,12.1709,12.2517,13300.0],["2014-09-18",12.3236,12.3415,12.3236,12.3415,1400.0],["2014-09-19",12.3236,12.3326,11.9014,11.9014,7000.0],["2014-09-22",11.9014,11.9373,11.5331,11.6679,13600.0],["2014-09-23",11.6769,11.7757,11.6769,11.7757,4000.0],["2014-09-24",11.8026,12.108,11.8026,11.9104,2400.0],["2014-09-25",11.8655,12.0361,11.8655,12.0361,500.0],["2014-09-26",12.117,12.2517,11.7218,11.7757,5700.0],["2014-09-29",12.1619,12.1619,11.8116,11.8475,4500.0],["2014-09-30",11.8385,11.8475,11.7218,11.8475,600.0],["2014-10-01",11.7218,11.8565,11.4164,11.8565,4500.0],["2014-10-02",11.4972,11.9463,11.4703,11.9463,4300.0],["2014-10-03",11.9104,11.9104,11.614,11.7757,2400.0],["2014-10-06",11.7757,11.7757,11.7757,11.7757,0.0],["2014-10-07",11.5691,11.587,11.5691,11.5691,3000.0],["2014-10-08",11.6409,11.6858,11.6409,11.6679,1000.0],["2014-10-09",11.6679,11.6679,11.6679,11.6679,0.0],["2014-10-10",11.5691,11.7487,11.5691,11.6948,14500.0],["2014-10-13",11.6769,11.6858,11.5421,11.6858,2400.0],["2014-10-14",11.4254,11.6589,11.4254,11.6589,1700.0],["2014-10-15",11.6948,11.6948,11.4792,11.4882,1900.0],["2014-10-16",11.4433,11.614,11.4433,11.587,1500.0],["2014-10-17",11.5691,12.126,11.5691,12.117,5900.0],["2014-10-20",12.0182,12.0182,11.4523,11.4523,7700.0],["2014-10-21",11.4793,11.6769,11.4793,11.614,1500.0],["2014-10-22",11.5511,12.0541,11.5511,12.0541,1900.0],["2014-10-23",11.5421,12.1709,11.4972,11.9733,4300.0],["2014-10-24",12.1709,12.1709,11.8116,11.8116,1800.0],["2014-10-27",11.6858,11.9194,11.6858,11.9104,1100.0],["2014-10-28",11.9104,12.0361,11.9014,12.0002,2000.0],["2014-10-29",12.0721,12.0721,11.9104,12.0182,2400.0],["2014-10-30",12.0182,12.126,11.8924,11.8924,3500.0],["2014-10-31",11.8924,12.1529,11.6769,11.9194,6000.0],["2014-11-03",11.9194,12.2068,11.9194,12.1439,18600.0],["2014-11-04",11.9463,12.2607,11.9463,12.1709,18800.0],["2014-11-05",12.0361,12.5122,11.8745,11.8924,27400.0],["2014-11-06",11.9643,12.4942,11.9014,12.3236,23600.0],["2014-11-07",12.4224,12.4314,12.3326,12.3865,1600.0],["2014-11-10",12.6469,12.6469,12.3056,12.3056,12500.0],["2014-11-11",12.3056,12.3056,12.3056,12.3056,0.0],["2014-11-12",12.3415,12.3954,12.0541,12.1349,1300.0],["2014-11-13",12.1529,12.2607,12.099,12.2607,10300.0],["2014-11-14",12.2158,12.2158,12.135,12.2068,4700.0],["2014-11-17",12.5571,12.5571,12.126,12.3505,73200.0],["2014-11-18",12.3505,12.6649,12.2607,12.5751,26800.0],["2014-11-19",12.5751,12.5751,12.4403,12.5661,2200.0],["2014-11-20",12.5302,12.7727,12.5302,12.5302,9300.0],["2014-11-21",12.629,12.6649,12.593,12.611,1700.0],["2014-11-24",12.611,12.7098,12.5841,12.7098,7300.0],["2014-11-25",12.8445,12.8445,12.62,12.62,5700.0],["2014-11-26",12.62,13.3655,11.7757,13.0242,28800.0],["2014-11-28",13.0152,13.0242,12.1529,13.0152,7800.0],["2014-12-01",13.0242,13.0242,12.4403,12.4403,2600.0],["2014-12-02",12.7188,13.0242,12.4853,12.6649,11800.0],["2014-12-03",12.7817,13.0062,12.62,12.62,1300.0],["2014-12-04",12.629,12.7907,12.611,12.7907,700.0],["2014-12-05",12.7996,13.105,12.6739,12.6918,2200.0],["2014-12-08",12.7368,13.0152,12.7368,13.0152,700.0],["2014-12-09",12.9523,13.0242,12.9523,13.0242,1100.0],["2014-12-10",13.0242,13.0242,12.7817,12.7817,4500.0],["2014-12-11",13.0242,13.0242,12.9344,12.9972,3000.0],["2014-12-12",12.8625,13.0332,12.8625,13.0332,3000.0],["2014-12-15",12.8086,13.0242,12.8086,12.9433,12100.0],["2014-12-16",12.9433,12.9433,12.9433,12.9433,0.0],["2014-12-17",13.0156,13.178,13.0065,13.178,3200.0],["2014-12-18",13.178,13.3315,13.1509,13.3315,12400.0],["2014-12-19",13.0878,13.5391,13.0426,13.4578,20700.0],["2014-12-22",13.0697,13.4578,13.0517,13.4488,5700.0],["2014-12-23",13.0336,13.5391,13.0336,13.4669,6100.0],["2014-12-24",13.3224,13.7286,13.3224,13.7286,4100.0],["2014-12-26",13.9904,14.8388,13.9904,14.8388,4100.0],["2014-12-29",14.8208,14.893,13.9452,14.8749,6800.0],["2014-12-30",14.8749,14.893,14.1077,14.893,8900.0],["2014-12-31",14.7847,14.893,14.4597,14.893,9100.0],["2015-01-02",14.893,14.893,14.2611,14.2611,18400.0],["2015-01-05",14.198,14.4417,13.0607,13.8821,5200.0],["2015-01-06",13.7106,13.7196,13.0156,13.178,5300.0],["2015-01-07",13.503,13.6654,13.4578,13.6654,2500.0],["2015-01-08",13.7647,13.7647,13.0517,13.2683,2500.0],["2015-01-09",13.3044,13.3044,13.3044,13.3044,300.0],["2015-01-12",13.3044,13.7467,13.0878,13.6835,2800.0],["2015-01-13",13.1058,13.3766,13.0065,13.0065,5200.0],["2015-01-14",13.0065,13.5661,12.0046,12.4469,2400.0],["2015-01-15",12.8441,12.8441,12.1852,12.4108,4400.0],["2015-01-16",12.2213,12.6365,12.1852,12.6365,7400.0],["2015-01-20",13.6022,13.6022,12.7628,12.7628,1300.0],["2015-01-21",13.0607,13.2412,12.808,13.2412,1000.0],["2015-01-22",13.4578,13.53,13.1329,13.4849,2200.0],["2015-01-23",13.3134,13.5391,13.1419,13.5391,1100.0],["2015-01-26",13.5391,13.5391,13.2954,13.2954,700.0],["2015-01-27",13.4308,13.7015,13.3676,13.4759,4900.0],["2015-01-28",13.5842,13.6113,13.4488,13.53,3500.0],["2015-01-29",13.5391,13.5391,13.4939,13.4939,300.0],["2015-01-30",13.4939,13.4939,13.4939,13.4939,0.0],["2015-02-02",13.3766,13.5391,13.3766,13.5391,400.0],["2015-02-03",13.4488,13.6745,13.4488,13.6293,2200.0],["2015-02-04",13.6384,13.6384,13.6293,13.6293,2300.0],["2015-02-05",13.6293,13.6293,13.6293,13.6293,0.0],["2015-02-06",12.5552,12.6455,12.2935,12.2935,1000.0],["2015-02-09",12.5643,12.7538,12.5643,12.7177,2300.0],["2015-02-10",12.4559,12.4559,12.14,12.14,5400.0],["2015-02-11",12.2032,12.835,12.2032,12.3747,2600.0],["2015-02-12",12.9614,12.9614,12.2303,12.7448,40400.0],["2015-02-13",12.5281,13.2232,12.4108,13.2232,22900.0],["2015-02-17",12.4289,13.4939,12.2844,13.4939,19500.0],["2015-02-18",13.4488,13.4488,12.7989,12.7989,700.0],["2015-02-19",12.6455,12.9975,12.5643,12.9975,2000.0],["2015-02-20",13.187,13.3405,12.9614,13.3405,11000.0],["2015-02-23",13.0065,13.4488,12.9524,13.0878,39400.0],["2015-02-24",13.4037,13.4037,13.1329,13.178,10700.0],["2015-02-25",13.0336,13.0878,12.5011,13.0246,1800.0],["2015-02-26",12.6455,13.0246,12.6455,13.0246,300.0],["2015-02-27",12.6545,12.9975,12.6274,12.9975,2300.0],["2015-03-02",12.6365,12.7809,12.6365,12.7809,4100.0],["2015-03-03",12.817,12.8531,12.808,12.8531,1000.0],["2015-03-04",12.7989,12.9253,12.6274,12.9253,1500.0],["2015-03-05",12.7177,12.817,12.7177,12.817,500.0],["2015-03-06",12.9614,12.9614,12.6455,12.835,1500.0],["2015-03-09",12.8441,12.8441,12.7538,12.817,2600.0],["2015-03-10",12.808,12.808,12.808,12.808,300.0],["2015-03-11",12.7898,12.7898,12.6628,12.6628,5000.0],["2015-03-12",12.6628,12.9168,12.6628,12.8715,900.0],["2015-03-13",12.817,12.817,12.817,12.817,600.0],["2015-03-16",12.8261,12.8261,12.6538,12.6538,900.0],["2015-03-17",12.8261,12.8261,12.5993,12.7898,2400.0],["2015-03-18",12.5903,12.7354,11.275,12.7354,7100.0],["2015-03-19",11.9281,12.6265,11.9281,12.6175,1600.0],["2015-03-20",12.6175,12.7898,12.1458,12.1458,11400.0],["2015-03-23",12.3816,12.6719,12.2819,12.6719,10100.0],["2015-03-24",12.4723,12.6991,12.0007,12.4723,39200.0],["2015-03-25",12.6719,12.6719,12.3363,12.3363,900.0],["2015-03-26",12.2456,12.563,12.0823,12.563,27200.0],["2015-03-27",12.5993,12.6991,12.0642,12.6538,14700.0],["2015-03-30",12.4542,12.7445,12.3272,12.6991,24000.0],["2015-03-31",12.3453,12.6991,12.3453,12.69,9000.0],["2015-04-01",12.4633,12.7445,12.4633,12.7445,3900.0],["2015-04-02",12.563,12.6991,12.563,12.6991,500.0],["2015-04-06",12.6991,12.6991,12.3544,12.4995,4000.0],["2015-04-07",12.6175,12.7445,12.5177,12.7445,21100.0],["2015-04-08",12.3998,12.7898,12.3998,12.7898,600.0],["2015-04-09",12.69,12.6991,12.554,12.554,6300.0],["2015-04-10",12.5449,12.6991,12.5449,12.6991,900.0],["2015-04-13",12.681,12.8805,12.6447,12.8715,1600.0],["2015-04-14",12.7535,12.7535,12.5812,12.6356,1100.0],["2015-04-15",12.6356,12.6356,12.6356,12.6356,0.0],["2015-04-16",12.6991,12.7172,12.6447,12.7172,2100.0],["2015-04-17",12.3816,12.4361,12.3816,12.4361,600.0],["2015-04-20",12.6719,12.7082,12.6719,12.69,1700.0],["2015-04-21",12.3453,12.69,12.3453,12.6175,2200.0],["2015-04-22",12.681,12.7082,12.6719,12.7082,2800.0],["2015-04-23",12.681,12.7172,12.681,12.7172,700.0],["2015-04-24",12.7172,12.7445,12.7172,12.7445,2100.0],["2015-04-27",12.7445,12.7445,12.7445,12.7445,0.0],["2015-04-28",12.563,12.563,12.563,12.563,300.0],["2015-04-29",12.563,12.563,12.563,12.563,0.0],["2015-04-30",12.6991,12.7445,12.6991,12.6991,300.0],["2015-05-01",12.808,12.808,12.808,12.808,300.0],["2015-05-04",12.9803,13.1345,12.8896,13.1345,3200.0],["2015-05-05",13.1345,13.1345,13.1345,13.1345,0.0],["2015-05-06",13.1345,13.1345,13.1345,13.1345,0.0],["2015-05-07",12.6356,12.6356,12.4905,12.4905,500.0],["2015-05-08",12.944,12.944,12.944,12.944,300.0],["2015-05-11",12.7445,12.7717,12.7445,12.7717,500.0],["2015-05-12",12.7717,12.7717,12.7717,12.7717,0.0],["2015-05-13",12.7717,12.7717,12.7717,12.7717,0.0],["2015-05-14",12.7717,12.7717,12.7717,12.7717,0.0],["2015-05-15",12.7717,12.7717,12.7354,12.7354,300.0],["2015-05-18",12.7173,13.1436,12.69,12.7354,10000.0],["2015-05-19",13.1526,13.1526,12.6991,13.0891,5600.0],["2015-05-20",13.1526,13.1526,12.7445,12.7445,3900.0],["2015-05-21",12.7535,12.7535,12.6991,12.7445,1500.0],["2015-05-22",12.6991,12.7717,12.3907,12.7717,13100.0],["2015-05-26",12.4361,12.6991,12.4361,12.6991,23600.0],["2015-05-27",12.6991,13.0619,12.69,12.7445,2400.0],["2015-05-28",12.7445,12.7445,12.7445,12.7445,0.0],["2015-05-29",12.8805,12.9712,12.6991,12.8442,8400.0],["2015-06-01",12.8805,12.8805,12.5812,12.8352,1000.0],["2015-06-02",12.8624,13.0619,12.7898,13.0166,8400.0],["2015-06-03",12.9168,13.0529,12.9168,13.0529,1000.0],["2015-06-04",12.808,13.0619,12.808,13.0619,2700.0],["2015-06-05",13.0619,13.1526,13.0619,13.1526,3400.0],["2015-06-08",13.2887,13.4701,12.8533,13.4701,8500.0],["2015-06-09",13.5155,13.7876,13.4338,13.6606,15000.0],["2015-06-10",13.4875,13.8338,13.1594,13.6697,3800.0],["2015-06-11",13.7973,13.852,13.2141,13.3234,2300.0],["2015-06-12",13.7335,13.8064,13.5148,13.8064,400.0],["2015-06-15",12.886,13.3599,12.8131,13.0318,6200.0],["2015-06-16",13.0683,13.0774,12.9133,12.9133,900.0],["2015-06-17",13.132,13.1776,12.8951,13.1776,600.0],["2015-06-18",13.1685,13.1776,13.0227,13.1776,2400.0],["2015-06-19",13.2141,13.2141,12.9407,12.9407,900.0],["2015-06-22",12.968,13.1867,12.9498,13.0409,4400.0],["2015-06-23",13.0865,13.0956,13.0774,13.0774,300.0],["2015-06-24",13.0774,13.0774,13.0774,13.0774,0.0],["2015-06-25",13.0683,13.0683,13.0318,13.0318,500.0],["2015-06-26",12.9862,13.2141,12.9862,13.2141,3200.0],["2015-06-29",13.0318,13.1685,12.9954,13.1047,3200.0],["2015-06-30",13.2141,13.2141,13.0318,13.0409,1300.0],["2015-07-01",13.0409,13.0409,13.0409,13.0409,0.0],["2015-07-02",13.0227,13.1412,13.0227,13.1412,1000.0],["2015-07-06",12.9953,13.205,12.9953,13.0136,900.0],["2015-07-07",13.2141,13.2141,13.0045,13.0136,400.0],["2015-07-08",13.0136,13.2141,12.9862,13.0045,3100.0],["2015-07-09",12.9954,12.9954,12.9407,12.9407,2100.0],["2015-07-10",12.804,12.968,12.804,12.968,19100.0],["2015-07-13",12.9224,12.9224,12.9224,12.9224,1000.0],["2015-07-14",12.9224,12.9224,12.9224,12.9224,200.0],["2015-07-15",12.6673,12.8678,12.6673,12.8678,600.0],["2015-07-16",12.8587,12.8951,12.8495,12.8951,12000.0],["2015-07-17",12.8495,12.8769,12.8495,12.8769,10300.0],["2015-07-20",12.8495,12.8495,12.7037,12.804,7300.0],["2015-07-21",12.804,12.804,12.7949,12.804,1600.0],["2015-07-22",12.8769,12.8769,12.804,12.804,9400.0],["2015-07-23",12.8313,12.9862,12.7675,12.8678,16000.0],["2015-07-24",12.9862,12.9862,12.9862,12.9862,300.0],["2015-07-27",12.7857,12.7857,12.7857,12.7857,100.0],["2015-07-28",12.9862,12.9862,12.7037,12.7128,2100.0],["2015-07-29",12.5306,12.886,12.5032,12.6308,5800.0],["2015-07-30",12.7128,12.9862,12.6491,12.804,6000.0],["2015-07-31",12.7584,12.7584,12.6035,12.6035,4300.0],["2015-08-03",12.6582,12.7402,12.4941,12.6946,9200.0],["2015-08-04",12.6217,12.6308,12.5853,12.6217,2900.0],["2015-08-05",12.6308,12.9862,12.485,12.5761,8200.0],["2015-08-06",12.5761,12.7857,12.3848,12.6217,14300.0],["2015-08-07",12.7584,12.7857,12.5761,12.5761,5400.0],["2015-08-10",12.7675,12.7766,12.5761,12.5761,6900.0],["2015-08-11",12.6582,12.7857,12.5306,12.6217,4200.0],["2015-08-12",12.485,12.7493,12.485,12.6217,1700.0],["2015-08-13",12.6217,12.6217,12.6217,12.6217,0.0],["2015-08-14",12.5306,12.7311,12.5306,12.5761,2200.0],["2015-08-17",12.3028,12.4941,12.3028,12.485,2100.0],["2015-08-18",12.7584,12.7584,12.7037,12.7037,900.0],["2015-08-19",12.1661,12.7766,12.1661,12.7584,5800.0],["2015-08-20",11.2092,12.6217,11.2092,12.5397,8100.0],["2015-08-21",11.1454,12.3119,10.9358,12.3119,1500.0],["2015-08-24",11.1454,12.2572,10.9358,11.5464,400.0],["2015-08-25",12.0749,12.1387,12.0749,12.1296,1300.0],["2015-08-26",12.0749,12.2116,11.3914,12.2116,17200.0],["2015-08-27",12.2754,12.7311,12.2754,12.7311,1900.0],["2015-08-28",12.2116,12.7311,12.1843,12.7037,19100.0],["2015-08-31",12.7128,12.7584,12.0202,12.7493,1900.0],["2015-09-01",12.3848,12.3848,11.8289,12.1934,1400.0],["2015-09-02",12.7402,12.7402,12.2481,12.2481,3200.0],["2015-09-03",12.567,12.7402,12.485,12.5853,2100.0],["2015-09-04",12.6946,12.7128,12.6855,12.7128,900.0],["2015-09-08",12.6673,12.7128,12.5306,12.6764,1100.0],["2015-09-09",12.7222,12.7771,12.7222,12.7313,600.0],["2015-09-10",12.1177,12.5756,12.0261,12.1085,1800.0],["2015-09-11",12.081,12.081,11.4307,11.8246,11100.0],["2015-09-14",11.8246,11.8246,11.8246,11.8246,0.0],["2015-09-15",12.0352,12.768,12.0352,12.768,1200.0],["2015-09-16",11.8704,12.365,11.8704,12.365,1100.0],["2015-09-17",12.3558,12.3558,12.3558,12.3558,200.0],["2015-09-18",12.2917,12.365,11.8612,11.8887,4600.0],["2015-09-21",12.0719,12.081,11.7971,12.081,6400.0],["2015-09-22",12.081,12.081,12.081,12.081,0.0],["2015-09-23",12.1268,12.365,12.1268,12.3375,500.0],["2015-09-24",12.3375,12.3375,12.3375,12.3375,0.0],["2015-09-25",11.7696,12.1818,11.7696,12.1818,500.0],["2015-09-28",12.2001,12.2001,12.1818,12.1818,700.0],["2015-09-29",11.559,12.2551,11.559,12.2276,1900.0],["2015-09-30",12.2276,12.6947,12.1635,12.6947,1600.0],["2015-10-01",12.0352,12.0352,11.8612,11.8612,500.0],["2015-10-02",12.1818,12.6764,12.136,12.6764,12200.0],["2015-10-05",12.6764,12.6764,12.6764,12.6764,300.0],["2015-10-06",12.1635,12.3375,12.0444,12.3375,61800.0],["2015-10-07",12.4749,12.4749,12.136,12.136,1500.0],["2015-10-08",12.2734,12.31,12.2734,12.2734,700.0],["2015-10-09",12.0444,12.0902,12.0444,12.0902,3700.0],["2015-10-12",12.0994,12.0994,12.0444,12.0902,1600.0],["2015-10-13",12.0536,12.0719,12.0444,12.0627,5300.0],["2015-10-14",12.0627,12.0627,12.0627,12.0627,0.0],["2015-10-15",12.0444,12.365,12.0444,12.3375,5500.0],["2015-10-16",12.1818,12.1818,12.0444,12.0902,2000.0],["2015-10-19",12.0719,12.1452,12.0444,12.0902,11300.0],["2015-10-20",12.0719,12.1818,12.0719,12.1818,1600.0],["2015-10-21",12.1635,12.2734,12.1635,12.2642,2200.0],["2015-10-22",12.2551,12.3558,12.2551,12.3558,4200.0],["2015-10-23",12.3283,12.3467,12.081,12.081,1400.0],["2015-10-26",12.1726,12.3283,12.1726,12.3192,600.0],["2015-10-27",12.3558,12.3558,12.0902,12.0902,300.0],["2015-10-28",12.1268,12.365,12.1268,12.365,300.0],["2015-10-29",12.365,12.365,12.365,12.365,0.0],["2015-10-30",12.365,12.365,12.365,12.365,0.0],["2015-11-02",12.365,12.365,12.365,12.365,0.0],["2015-11-03",12.365,12.365,12.365,12.365,0.0],["2015-11-04",12.365,12.365,12.365,12.365,0.0],["2015-11-05",12.136,12.136,12.136,12.136,2000.0],["2015-11-06",12.136,12.136,12.136,12.136,0.0],["2015-11-09",12.081,12.0902,12.0444,12.0444,1200.0],["2015-11-10",12.0444,12.0444,12.0444,12.0444,0.0],["2015-11-11",12.2184,12.2276,12.2184,12.2276,700.0],["2015-11-12",12.2276,12.2734,12.2276,12.2734,1200.0],["2015-11-13",12.2917,12.3283,12.2917,12.3009,1400.0],["2015-11-16",12.2917,12.2917,12.1543,12.2276,3500.0],["2015-11-17",12.2276,12.2276,12.2276,12.2276,0.0],["2015-11-18",12.365,12.365,12.1177,12.1177,700.0],["2015-11-19",12.1268,12.191,12.0902,12.191,2800.0],["2015-11-20",12.191,12.191,12.191,12.191,0.0],["2015-11-23",12.1452,12.2459,12.136,12.2459,500.0],["2015-11-24",12.1726,12.31,12.1452,12.31,1900.0],["2015-11-25",12.3467,12.7771,12.3375,12.6123,17400.0],["2015-11-27",12.3192,12.3283,12.136,12.3192,2400.0],["2015-11-30",12.5024,12.5024,12.2184,12.4108,13500.0],["2015-12-01",12.365,12.7313,12.365,12.594,15300.0],["2015-12-02",12.3833,12.3833,12.3833,12.3833,100.0],["2015-12-03",12.4474,12.5298,12.4474,12.4566,1000.0],["2015-12-04",12.4566,12.5024,12.4566,12.4566,6700.0],["2015-12-07",12.4566,12.594,12.4566,12.594,29500.0],["2015-12-08",12.7222,12.8138,12.6764,12.8138,6900.0],["2015-12-09",12.6856,12.6856,12.6856,12.6856,1000.0],["2015-12-10",12.594,12.594,12.594,12.594,100.0],["2015-12-11",12.5573,12.5573,12.3925,12.3925,8900.0],["2015-12-14",12.3925,12.3925,11.6414,11.6414,28800.0],["2015-12-15",11.7605,12.081,11.6506,11.8612,21300.0],["2015-12-16",11.9717,12.3309,11.7323,12.1743,3600.0],["2015-12-17",12.3033,12.3033,11.8796,11.9349,2800.0],["2015-12-18",11.9994,12.1559,11.7968,11.7968,33000.0],["2015-12-21",11.8428,12.1283,11.8428,12.0086,2200.0],["2015-12-22",12.1191,12.2756,11.9073,12.2756,5700.0],["2015-12-23",12.3401,13.5925,12.0454,13.5925,5000.0],["2015-12-24",13.6294,13.6294,12.8926,13.3347,1600.0],["2015-12-28",13.0216,13.307,12.3033,12.644,2700.0],["2015-12-29",12.5059,13.1873,12.5059,13.1873,4100.0],["2015-12-30",12.5427,12.9479,12.5427,12.9387,2000.0],["2015-12-31",13.0952,13.307,12.8926,13.307,4700.0],["2016-01-04",12.9203,13.1321,12.6992,12.8834,116900.0],["2016-01-05",12.8926,13.7214,12.8005,13.3255,8400.0],["2016-01-06",13.1597,13.307,12.8282,13.1689,4400.0],["2016-01-07",13.2886,13.2886,13.0216,13.0216,400.0],["2016-01-08",13.0216,13.3531,12.8926,13.1044,2100.0],["2016-01-11",13.086,13.2057,13.086,13.2057,500.0],["2016-01-12",13.0584,13.2886,12.9847,13.1229,7800.0],["2016-01-13",13.0952,13.1965,12.248,12.8374,5100.0],["2016-01-14",13.1781,13.1781,11.677,12.8926,18200.0],["2016-01-15",12.8466,12.9018,12.7821,12.7821,5200.0],["2016-01-19",12.7084,13.1044,12.5243,13.0952,17200.0],["2016-01-20",12.4322,13.1505,11.7139,12.9571,13900.0],["2016-01-21",12.6164,12.9571,12.6164,12.9387,4300.0],["2016-01-22",13.0584,13.3715,12.4322,13.3715,8400.0],["2016-01-25",13.3715,13.3715,13.3715,13.3715,0.0],["2016-01-26",12.9755,13.8504,12.6072,13.8504,11400.0],["2016-01-27",13.8412,14.6331,13.4636,14.5042,13100.0],["2016-01-28",14.6423,14.6423,14.274,14.5042,4100.0],["2016-01-29",14.5503,14.6792,14.3016,14.449,4900.0],["2016-02-01",13.832,14.3661,13.6294,14.1819,13100.0],["2016-02-02",14.0898,14.449,13.8504,14.2003,4300.0],["2016-02-03",14.2003,14.2003,13.9517,14.0069,900.0],["2016-02-04",14.1727,14.1727,13.9517,14.0438,5600.0],["2016-02-05",14.0714,14.0714,13.7951,14.0345,2400.0],["2016-02-08",13.8135,13.8135,12.9847,13.6017,7200.0],["2016-02-09",13.4912,13.6017,12.9295,13.3991,1600.0],["2016-02-10",12.5335,13.2242,12.5335,13.2242,300.0],["2016-02-11",11.4376,11.9533,10.2957,11.9441,1700.0],["2016-02-12",11.8152,12.4322,11.8152,12.1651,1200.0],["2016-02-16",12.0454,12.3677,12.0454,12.1007,2700.0],["2016-02-17",12.2848,13.2334,11.806,11.806,3200.0],["2016-02-18",11.9717,11.9717,11.5113,11.7415,2200.0],["2016-02-19",11.7139,11.7139,11.6494,11.6955,700.0],["2016-02-22",11.6955,11.8981,11.189,11.6126,8300.0],["2016-02-23",11.9717,12.8742,11.7139,12.1283,2400.0],["2016-02-24",11.9994,11.9994,11.9994,11.9994,200.0],["2016-02-25",12.0638,12.7637,12.0638,12.1375,1600.0],["2016-02-26",12.2296,12.2296,12.2296,12.2296,200.0],["2016-02-29",12.3493,12.3493,12.3493,12.3493,400.0],["2016-03-01",13.5833,13.6109,12.5795,12.5795,800.0],["2016-03-02",12.6348,12.6348,12.6348,12.6348,200.0],["2016-03-03",13.4175,13.4175,12.7453,12.7453,1000.0],["2016-03-04",13.2426,13.3531,12.8926,13.0031,2400.0],["2016-03-07",13.2149,13.8043,12.9387,13.3623,9200.0],["2016-03-08",13.3623,14.0438,13.0768,13.2057,13100.0],["2016-03-09",13.7887,13.7887,13.2705,13.5574,4100.0],["2016-03-10",13.8813,14.0201,13.6499,13.8258,28000.0],["2016-03-11",14.344,14.344,13.7702,13.9183,24700.0],["2016-03-14",14.0664,14.0664,13.7795,13.8905,2300.0],["2016-03-15",13.8813,14.1126,13.872,14.1126,8200.0],["2016-03-16",14.0201,14.344,13.5574,13.5574,12800.0],["2016-03-17",13.6037,13.9738,13.5666,13.5666,5300.0],["2016-03-18",13.6499,13.6499,13.5666,13.5666,1800.0],["2016-03-21",13.5574,13.5667,13.2335,13.289,1700.0],["2016-03-22",13.6407,13.9738,13.6407,13.798,14700.0],["2016-03-23",13.6037,13.6592,13.6037,13.6592,400.0],["2016-03-24",13.5852,13.8813,13.289,13.798,5500.0],["2016-03-28",13.7147,13.7147,13.4093,13.4186,1600.0],["2016-03-29",13.8813,13.8813,13.4463,13.4463,2000.0],["2016-03-30",13.4093,13.6592,13.1872,13.1872,3700.0],["2016-03-31",12.8726,12.9096,12.8263,12.8263,2600.0],["2016-04-01",13.1872,13.6777,12.6968,12.6968,6400.0],["2016-04-04",13.2705,13.2705,12.632,12.6782,5100.0],["2016-04-05",12.669,12.669,12.669,12.669,100.0],["2016-04-06",12.632,12.632,12.4932,12.5117,4400.0],["2016-04-07",12.2155,12.5579,11.4752,12.4747,9700.0],["2016-04-08",12.4747,12.4747,12.4747,12.4747,0.0],["2016-04-11",12.4747,12.4747,12.4747,12.4747,0.0],["2016-04-12",12.4469,12.4469,12.0305,12.3266,2600.0],["2016-04-13",12.2155,12.4654,12.2155,12.4654,8700.0],["2016-04-14",12.5579,12.9559,12.3821,12.6597,46800.0],["2016-04-15",12.632,12.9466,12.4284,12.4284,2300.0],["2016-04-18",12.2988,13.3723,12.2988,12.8726,9400.0],["2016-04-19",12.6135,12.8726,12.6135,12.8633,18600.0],["2016-04-20",12.9096,13.0947,12.8171,12.9466,26100.0],["2016-04-21",13.3538,13.4001,12.9651,12.9651,10400.0],["2016-04-22",13.3168,13.3168,12.7245,12.8818,2100.0],["2016-04-25",13.0207,13.0392,12.7986,12.9744,2900.0],["2016-04-26",12.9189,13.1595,12.5394,12.9651,8500.0],["2016-04-27",13.215,13.3816,12.5024,12.9559,18900.0],["2016-04-28",13.0854,13.1132,12.8818,13.1039,23300.0],["2016-04-29",13.1224,13.8813,12.9189,13.2798,158900.0],["2016-05-02",13.5111,13.724,13.4463,13.4463,6100.0],["2016-05-03",13.4741,13.8813,13.0392,13.8813,16800.0],["2016-05-04",13.872,14.3162,13.7702,14.1959,18500.0],["2016-05-05",14.1497,14.2977,13.6222,14.1682,6500.0],["2016-05-06",14.1682,14.2515,14.0571,14.1126,57900.0],["2016-05-09",14.1682,14.1682,13.7888,13.9831,10100.0],["2016-05-10",14.0201,14.2052,14.0201,14.1774,26200.0],["2016-05-11",14.1589,14.1589,13.5296,13.9461,4900.0],["2016-05-12",13.7425,14.1497,13.2613,13.6129,9600.0],["2016-05-13",13.8998,14.0109,13.7425,13.8165,4600.0],["2016-05-16",13.8813,14.0109,13.5296,13.5296,2000.0],["2016-05-17",13.2613,13.8258,13.2613,13.4371,7300.0],["2016-05-18",13.4371,13.4371,13.4371,13.4371,0.0],["2016-05-19",13.4371,13.4371,13.4371,13.4371,0.0],["2016-05-20",13.6129,13.835,13.4649,13.6314,2100.0],["2016-05-23",13.761,13.761,13.5111,13.761,2800.0],["2016-05-24",13.7425,13.7425,13.4186,13.4186,3000.0],["2016-05-25",13.3816,13.9183,13.3816,13.8813,8600.0],["2016-05-26",13.8813,13.8813,13.8813,13.8813,0.0],["2016-05-27",13.289,13.7055,13.289,13.6129,6300.0],["2016-05-31",13.3723,13.5111,13.3631,13.3631,1000.0],["2016-06-01",12.9466,13.872,12.4839,13.4371,4200.0],["2016-06-02",13.5481,13.5481,12.9189,13.0114,700.0],["2016-06-03",13.3631,13.3631,12.9559,13.2335,7600.0],["2016-06-06",13.4186,13.8165,13.4186,13.4278,700.0],["2016-06-07",13.4463,13.6222,12.6135,13.326,26600.0],["2016-06-08",13.8654,13.9956,13.3632,13.4655,103200.0],["2016-06-09",13.5027,14.1351,13.4841,14.1165,9200.0],["2016-06-10",14.1723,14.1723,13.9677,14.1723,2900.0],["2016-06-13",13.9863,14.1723,13.9584,14.1723,2800.0],["2016-06-14",14.0421,14.4141,13.9305,14.3676,10700.0],["2016-06-15",14.4141,14.4141,13.5399,14.3211,15500.0],["2016-06-16",14.3676,14.5722,14.1909,14.3676,18800.0],["2016-06-17",14.4141,14.4606,14.2281,14.349,9700.0],["2016-06-20",14.349,14.349,14.349,14.349,0.0],["2016-06-21",14.0793,14.3211,13.9305,13.9305,5300.0],["2016-06-22",13.9305,13.9305,13.9305,13.9305,0.0],["2016-06-23",14.1351,14.3397,13.9956,14.0886,1400.0],["2016-06-24",13.9491,14.1351,13.9491,14.0607,1000.0],["2016-06-27",14.0421,14.1816,14.0421,14.0793,2100.0],["2016-06-28",14.1351,14.3211,14.1351,14.3211,1900.0],["2016-06-29",14.3211,14.4048,14.3211,14.4048,700.0],["2016-06-30",14.5815,14.5815,14.0793,14.1537,3000.0],["2016-07-01",14.1351,14.4141,13.326,14.4141,10200.0],["2016-07-05",14.3769,14.4048,14.1351,14.1351,2400.0],["2016-07-06",14.1816,14.4606,14.0514,14.1909,4500.0],["2016-07-07",14.3955,14.4513,13.6329,14.442,6200.0],["2016-07-08",14.5815,14.6931,14.5722,14.6931,15800.0],["2016-07-11",14.6559,14.786,14.6466,14.6466,9000.0],["2016-07-12",14.6745,14.6931,14.6745,14.6931,800.0],["2016-07-13",14.5722,14.6931,14.3397,14.6001,3900.0],["2016-07-14",14.5815,14.7024,14.5164,14.6931,5600.0],["2016-07-15",14.6745,14.6931,14.6745,14.6838,1600.0],["2016-07-18",14.6838,14.6838,14.6838,14.6838,0.0],["2016-07-19",14.4606,14.6001,14.4606,14.5629,600.0],["2016-07-20",14.5629,14.5629,14.5629,14.5629,0.0],["2016-07-21",14.5815,14.5815,14.5536,14.5536,500.0],["2016-07-22",14.6466,14.6466,14.6466,14.6466,500.0],["2016-07-25",14.786,14.786,14.4048,14.786,3100.0],["2016-07-26",14.6931,15.0185,14.6931,14.879,36300.0],["2016-07-27",14.8511,14.879,14.8232,14.879,12400.0],["2016-07-28",15.0185,15.0371,14.9069,15.0371,1700.0],["2016-07-29",14.786,14.879,14.721,14.7767,3100.0],["2016-08-01",14.6931,14.879,14.535,14.535,800.0],["2016-08-02",14.0514,14.5536,14.0514,14.5536,1100.0],["2016-08-03",14.8418,14.8418,14.5164,14.6094,7000.0],["2016-08-04",14.7489,14.786,14.721,14.786,800.0],["2016-08-05",14.8046,14.879,14.8046,14.879,300.0],["2016-08-08",14.879,15.0185,14.879,15.0185,3600.0],["2016-08-09",14.6745,15.0185,14.6466,15.0185,5400.0],["2016-08-10",15.0185,15.0185,15.0185,15.0185,0.0],["2016-08-11",15.1115,15.2603,15.1022,15.251,18200.0],["2016-08-12",15.251,15.251,15.251,15.251,0.0],["2016-08-15",14.6466,14.9534,14.6466,14.879,700.0],["2016-08-16",14.7303,14.879,14.7303,14.879,500.0],["2016-08-17",14.4234,14.879,14.3304,14.5536,6600.0],["2016-08-18",14.5536,14.5536,14.5536,14.5536,0.0],["2016-08-19",14.5536,14.8232,14.07,14.8232,5400.0],["2016-08-22",14.7581,14.9069,14.6745,14.8976,4600.0],["2016-08-23",14.8697,14.879,14.4327,14.879,13400.0],["2016-08-24",14.4141,14.6001,14.1351,14.3676,12100.0],["2016-08-25",13.9584,14.3211,13.9491,14.2839,5600.0],["2016-08-26",14.1351,14.1351,13.4376,13.698,8200.0],["2016-08-29",14.2374,14.2374,13.884,13.884,700.0],["2016-08-30",13.884,13.884,13.884,13.884,0.0],["2016-08-31",13.884,13.884,13.884,13.884,0.0],["2016-09-01",13.884,13.884,13.884,13.884,0.0],["2016-09-02",13.884,13.884,13.884,13.884,0.0],["2016-09-06",14.1165,14.879,14.1165,14.2467,2000.0],["2016-09-07",14.2467,14.879,14.2467,14.5164,3800.0],["2016-09-08",13.6515,14.879,13.6515,14.5629,10400.0],["2016-09-09",14.6001,14.6001,14.2374,14.2467,1800.0],["2016-09-12",14.3118,14.5629,14.0607,14.3769,2400.0],["2016-09-13",14.0793,14.0793,14.0793,14.0793,200.0],["2016-09-14",14.5745,14.5745,14.07,14.3689,4600.0],["2016-09-15",14.3689,14.3689,14.3689,14.3689,0.0],["2016-09-16",14.0232,14.2475,14.0232,14.07,4600.0],["2016-09-19",14.154,14.1914,13.7803,14.1914,3300.0],["2016-09-20",14.0419,14.2194,13.7336,14.2007,4100.0],["2016-09-21",14.2848,14.2942,14.126,14.2942,400.0],["2016-09-22",14.2194,14.3876,13.9392,14.1073,6300.0],["2016-09-23",14.126,14.126,14.126,14.126,400.0],["2016-09-26",14.0139,14.0139,14.0046,14.0046,1400.0],["2016-09-27",14.0046,14.0046,14.0046,14.0046,0.0],["2016-09-28",13.9672,13.9672,13.7056,13.8364,2200.0],["2016-09-29",13.5468,13.5468,13.5468,13.5468,100.0],["2016-09-30",13.7523,13.827,13.7523,13.827,400.0],["2016-10-03",13.9298,14.0139,13.7523,13.9765,1700.0],["2016-10-04",13.6962,13.6962,13.6962,13.6962,400.0],["2016-10-05",13.9485,13.9485,13.6402,13.6402,600.0],["2016-10-06",13.8738,13.9392,13.5281,13.6589,10500.0],["2016-10-07",13.771,13.771,13.6495,13.7149,1000.0],["2016-10-10",13.743,13.743,13.5281,13.7243,3000.0],["2016-10-11",13.7243,13.7243,13.7243,13.7243,0.0],["2016-10-12",13.7243,13.7243,13.7243,13.7243,0.0],["2016-10-13",13.9672,13.9672,13.5655,13.5655,1200.0],["2016-10-14",13.5655,13.5655,13.5655,13.5655,0.0],["2016-10-17",13.4533,13.5468,13.4533,13.5468,500.0],["2016-10-18",13.4533,14.2007,13.4533,14.2007,1000.0],["2016-10-19",13.9672,13.9672,13.5001,13.5001,700.0],["2016-10-20",13.5468,13.827,13.5468,13.7336,2000.0],["2016-10-21",13.827,13.9205,13.827,13.9205,300.0],["2016-10-24",13.9205,13.9205,13.9205,13.9205,0.0],["2016-10-25",13.5841,13.5841,13.5468,13.5468,2100.0],["2016-10-26",13.6028,13.6028,13.4533,13.472,3200.0],["2016-10-27",13.7149,13.7336,13.4627,13.7336,1800.0],["2016-10-28",13.771,13.771,13.6402,13.6402,1000.0],["2016-10-31",13.6402,13.6402,13.6402,13.6402,0.0],["2016-11-01",13.6402,13.6402,13.6402,13.6402,0.0],["2016-11-02",13.6402,13.6402,13.6402,13.6402,0.0],["2016-11-03",13.5468,13.5841,13.5468,13.5468,1700.0],["2016-11-04",13.5468,13.5468,13.4533,13.4533,600.0],["2016-11-07",13.5468,13.5935,12.7059,12.8461,99400.0],["2016-11-08",13.5935,13.5935,13.5468,13.5935,900.0],["2016-11-09",13.5748,13.5748,13.3132,13.5094,3200.0],["2016-11-10",13.3599,13.4066,12.762,13.0796,2700.0],["2016-11-11",13.1263,13.3132,13.1263,13.3132,300.0],["2016-11-14",13.3132,13.3132,13.3132,13.3132,0.0],["2016-11-15",13.3132,13.3599,13.3132,13.3225,2300.0],["2016-11-16",13.3132,13.3225,13.1263,13.1263,4600.0],["2016-11-17",13.1263,13.1263,12.7526,12.8461,1300.0],["2016-11-18",12.8461,12.8461,12.8461,12.8461,0.0],["2016-11-21",12.8461,12.8461,12.8461,12.8461,0.0],["2016-11-22",12.7059,12.7526,12.4257,12.7433,14400.0],["2016-11-23",12.6125,12.7526,11.6782,12.5191,22200.0],["2016-11-25",12.5191,12.5191,12.5191,12.5191,0.0],["2016-11-28",12.0987,12.1454,12.0987,12.1454,400.0],["2016-11-29",12.1921,12.3229,12.1827,12.3229,1200.0],["2016-11-30",12.3229,12.3229,12.3229,12.3229,0.0],["2016-12-01",12.1454,12.1921,12.0519,12.1267,4000.0],["2016-12-02",12.2388,12.3322,12.0987,12.2388,1600.0],["2016-12-05",12.407,12.4724,12.2388,12.2388,3400.0],["2016-12-06",12.0987,12.6125,12.0987,12.1921,800.0],["2016-12-07",12.3883,12.7059,12.1921,12.7059,12800.0],["2016-12-08",12.3322,13.1731,12.3322,12.9862,9500.0],["2016-12-09",12.5191,12.6125,12.5191,12.6125,200.0],["2016-12-12",12.1335,13.5704,12.1335,13.5704,800.0],["2016-12-13",12.6782,13.2417,12.6782,13.0069,6600.0],["2016-12-14",13.1478,13.1478,12.7252,12.9882,10400.0],["2016-12-15",12.9882,12.9882,12.9882,12.9882,0.0],["2016-12-16",12.8567,13.0445,12.8567,12.96,500.0],["2016-12-19",12.744,12.744,12.744,12.744,700.0],["2016-12-20",13.1478,13.4295,12.913,13.4295,4700.0],["2016-12-21",12.9036,13.5704,12.9036,13.5235,1400.0],["2016-12-22",13.3826,13.3826,13.1009,13.1009,3200.0],["2016-12-23",13.3826,13.3826,13.3826,13.3826,300.0],["2016-12-27",13.0069,13.0539,12.96,13.0069,5700.0],["2016-12-28",12.913,13.0351,12.8473,12.913,11200.0],["2016-12-29",12.8661,13.3826,12.8661,13.3826,900.0],["2016-12-30",13.3826,13.3826,13.3826,13.3826,600.0],["2017-01-03",13.3356,13.3826,12.5843,12.5843,8900.0],["2017-01-04",12.6313,13.0539,12.6313,12.7252,1400.0],["2017-01-05",12.7722,12.7722,12.7722,12.7722,500.0],["2017-01-06",13.0069,13.0069,12.7252,12.7252,1900.0],["2017-01-09",12.6782,12.7252,12.6782,12.7252,2500.0],["2017-01-10",12.7252,12.7252,12.7252,12.7252,0.0],["2017-01-11",12.7252,12.7252,12.7252,12.7252,0.0],["2017-01-12",12.8661,12.96,12.7909,12.96,7500.0],["2017-01-13",12.9788,13.1478,12.9788,13.0821,5700.0],["2017-01-17",12.913,13.2417,12.913,13.1009,9800.0],["2017-01-18",13.0069,13.176,13.0069,13.1009,1700.0],["2017-01-19",13.3356,13.3356,13.3356,13.3356,100.0],["2017-01-20",13.1478,13.1478,13.1009,13.1384,3200.0],["2017-01-23",13.1478,13.1478,13.1478,13.1478,2800.0],["2017-01-24",13.1478,13.1478,13.1478,13.1478,0.0],["2017-01-25",13.1478,13.1478,13.1478,13.1478,100.0],["2017-01-26",13.0069,13.1478,13.0069,13.1384,1300.0],["2017-01-27",13.1009,13.2887,13.1009,13.2417,14900.0],["2017-01-30",12.9224,13.1478,12.6313,12.6313,10300.0],["2017-01-31",12.96,13.1009,12.96,13.0163,60500.0],["2017-02-01",12.6407,13.1009,12.6407,13.1009,1200.0],["2017-02-02",13.1009,13.1478,12.8661,13.0539,58000.0],["2017-02-03",12.913,12.913,12.913,12.913,30500.0],["2017-02-06",13.0069,13.0069,13.0069,13.0069,26300.0],["2017-02-07",13.0069,13.0539,12.8661,12.8661,1500.0],["2017-02-08",13.0069,13.0539,12.8942,13.0539,2800.0],["2017-02-09",12.8191,13.1948,12.8191,13.1948,6800.0],["2017-02-10",13.0069,13.1948,13.0069,13.1948,900.0],["2017-02-13",12.7815,12.7815,12.7815,12.7815,700.0],["2017-02-14",12.8849,13.0069,12.8849,13.0069,7300.0],["2017-02-15",12.7722,12.913,12.7252,12.7252,11700.0],["2017-02-16",12.7722,12.913,12.7722,12.7909,7800.0],["2017-02-17",12.8191,12.8191,12.8191,12.8191,1300.0],["2017-02-21",12.8191,12.8191,12.7722,12.8191,9300.0],["2017-02-22",12.8191,12.8191,12.8191,12.8191,400.0],["2017-02-23",12.7722,12.8191,12.7722,12.8191,8900.0],["2017-02-24",12.8191,13.0069,12.7252,12.7252,18800.0],["2017-02-27",12.8191,12.96,12.6782,12.8191,2200.0],["2017-02-28",12.6782,12.8191,12.6782,12.7252,1200.0],["2017-03-01",12.8191,12.8191,12.6782,12.6782,1100.0],["2017-03-02",12.6782,12.6782,12.6782,12.6782,400.0],["2017-03-03",12.6782,12.6782,12.6782,12.6782,1700.0],["2017-03-06",12.6313,12.6313,12.4904,12.6313,4200.0],["2017-03-07",12.7722,12.7722,12.4904,12.4904,500.0],["2017-03-08",12.4153,12.5655,12.0678,12.2087,3500.0],["2017-03-09",12.1148,12.3026,12.1148,12.2556,16200.0],["2017-03-10",12.0678,12.4904,12.0678,12.0678,4400.0],["2017-03-13",12.0678,12.0678,12.0678,12.0678,0.0],["2017-03-14",12.3402,12.7534,12.3402,12.7534,1200.0],["2017-03-15",12.7722,12.8191,12.5937,12.6313,6500.0],["2017-03-16",12.4904,12.4904,12.4904,12.4904,200.0],["2017-03-17",12.7722,14.6035,12.4904,14.6035,167900.0],["2017-03-20",13.9461,14.3217,13.8052,13.9461,26400.0],["2017-03-21",13.8706,13.8706,13.5875,13.663,24300.0],["2017-03-22",13.6347,13.7762,13.5403,13.5403,9400.0],["2017-03-23",13.4932,13.5875,13.3988,13.5403,4900.0],["2017-03-24",13.7574,13.8706,12.927,13.6347,38600.0],["2017-03-27",13.6347,13.8706,13.3516,13.6347,12100.0],["2017-03-28",13.4932,14.1065,12.9742,14.0593,67500.0],["2017-03-29",14.6254,14.767,14.2952,14.3424,47300.0],["2017-03-30",14.4367,14.4367,13.8706,13.8706,8400.0],["2017-03-31",14.3424,14.4367,14.248,14.3895,5700.0],["2017-04-03",14.3424,14.3424,13.7762,13.7762,1800.0],["2017-04-04",13.7762,14.1065,13.6819,13.8706,13400.0],["2017-04-05",13.9178,14.0121,13.1157,13.9178,76400.0],["2017-04-06",13.6347,14.0593,13.5875,13.729,37100.0],["2017-04-07",13.6819,13.9178,13.6819,13.9178,9800.0],["2017-04-10",13.9178,13.9649,13.7857,13.8234,8700.0],["2017-04-11",13.5403,14.0593,13.5403,13.9178,23300.0],["2017-04-12",13.7762,14.1065,13.7762,13.8706,4700.0],["2017-04-13",14.0121,14.1537,13.9649,13.9649,2700.0],["2017-04-17",13.9649,14.2291,13.9649,14.1537,4300.0],["2017-04-18",14.3424,14.3424,13.8234,13.9649,3700.0],["2017-04-19",14.0121,14.2008,13.729,14.1065,20300.0],["2017-04-20",14.0121,14.1065,13.9649,13.9649,2000.0],["2017-04-21",13.7951,14.2952,13.7951,14.1537,11600.0],["2017-04-24",13.9178,14.5783,13.9178,14.4839,98500.0],["2017-04-25",14.5311,14.5311,14.2952,14.3895,1500.0],["2017-04-26",14.248,14.248,14.0593,14.1537,29700.0],["2017-04-27",14.2008,14.248,14.1537,14.1537,6200.0],["2017-04-28",14.1537,14.1537,13.3988,13.9649,29500.0],["2017-05-01",14.1065,14.2952,14.0593,14.1065,102200.0],["2017-05-02",14.1065,14.1065,13.729,13.729,2000.0],["2017-05-03",14.0121,14.1537,14.0121,14.1065,3300.0],["2017-05-04",14.1065,14.248,13.7857,14.1065,11600.0],["2017-05-05",14.1065,14.1065,13.729,14.0121,1500.0],["2017-05-08",14.1537,14.248,14.1159,14.1537,3000.0],["2017-05-09",14.1537,14.1537,14.1537,14.1537,0.0],["2017-05-10",14.1537,14.248,13.6819,14.0593,24000.0],["2017-05-11",14.0593,14.0593,14.0593,14.0593,200.0],["2017-05-12",14.248,14.2763,13.9649,14.1537,4400.0],["2017-05-15",14.1537,14.1537,13.8706,13.8706,1300.0],["2017-05-16",13.4743,13.4743,13.2101,13.2101,72800.0],["2017-05-17",13.4932,13.4932,12.8326,13.1157,28600.0],["2017-05-18",12.7005,13.3044,12.5024,13.2101,8900.0],["2017-05-19",13.2101,13.3044,12.927,13.3044,10300.0],["2017-05-22",13.1912,13.729,12.8798,13.4743,99400.0],["2017-05-23",13.4271,13.5403,13.3705,13.446,2700.0],["2017-05-24",13.446,13.446,13.2573,13.3988,26000.0],["2017-05-25",13.3516,13.446,13.2101,13.2101,2500.0],["2017-05-26",13.1629,13.3988,13.1629,13.2101,25300.0],["2017-05-30",13.2101,13.3988,12.9742,12.9742,1300.0],["2017-05-31",13.1157,13.1629,13.0214,13.1629,4900.0],["2017-06-01",13.0214,13.3516,13.0214,13.2101,5400.0],["2017-06-02",13.3516,13.3988,13.2101,13.2101,21800.0],["2017-06-05",13.3988,13.3988,13.2573,13.2856,3300.0],["2017-06-06",13.3044,13.3516,13.0214,13.2101,2600.0],["2017-06-07",13.4187,13.4187,13.0394,13.1342,5800.0],["2017-06-08",13.1816,13.4187,13.1342,13.1342,5700.0],["2017-06-09",13.2765,13.2765,13.2765,13.2765,1400.0],["2017-06-12",13.229,13.3239,13.0394,13.0868,9400.0],["2017-06-13",13.0394,13.229,13.0394,13.0868,3000.0],["2017-06-14",13.0394,13.0868,12.8971,12.8971,6500.0],["2017-06-15",13.0868,13.0868,12.8023,12.8971,5400.0],["2017-06-16",13.0868,13.0868,12.6601,12.7075,9400.0],["2017-06-19",12.8023,12.8497,12.5178,12.6601,53100.0],["2017-06-20",12.8497,12.992,12.7075,12.7549,10400.0],["2017-06-21",12.8497,12.8497,12.7075,12.7549,19600.0],["2017-06-22",12.8023,12.8023,12.2807,12.6126,9200.0],["2017-06-23",12.8497,12.8497,12.1385,12.6601,33300.0],["2017-06-26",12.6601,12.7075,12.1859,12.5652,9300.0],["2017-06-27",12.423,12.5178,12.0721,12.5178,18100.0],["2017-06-28",12.1859,12.7549,12.1859,12.4704,35800.0],["2017-06-29",12.5178,12.5178,12.1385,12.2333,5700.0],["2017-06-30",12.2807,12.6601,12.1385,12.2333,12100.0],["2017-07-03",12.2333,12.3281,12.0342,12.3281,10000.0],["2017-07-05",12.423,12.4704,12.1859,12.4704,29200.0],["2017-07-06",12.3945,12.4704,12.3281,12.3756,7700.0],["2017-07-07",12.2618,12.6601,12.2333,12.5652,14400.0],["2017-07-10",12.4704,12.6601,12.3756,12.5652,40900.0],["2017-07-11",12.6601,12.6601,12.5178,12.5178,6800.0],["2017-07-12",12.7264,13.3239,12.7075,13.3239,13500.0],["2017-07-13",13.229,13.229,12.7359,13.1816,6800.0],["2017-07-14",13.1342,13.3713,13.0204,13.1816,13100.0],["2017-07-17",13.0394,13.229,12.9446,12.992,7300.0],["2017-07-18",12.992,13.1342,12.9446,12.992,16200.0],["2017-07-19",13.1152,13.1152,13.1152,13.1152,900.0],["2017-07-20",13.0204,13.3713,13.0204,13.229,4500.0],["2017-07-21",13.2765,13.2765,13.2765,13.2765,300.0],["2017-07-24",13.3239,13.3239,13.1058,13.1816,1400.0],["2017-07-25",13.3713,13.3713,12.9445,12.9445,10700.0],["2017-07-26",12.992,13.3713,12.992,13.2765,31700.0],["2017-07-27",13.229,13.3239,13.1342,13.1342,9400.0],["2017-07-28",13.1342,13.4187,13.1342,13.3239,1200.0],["2017-07-31",13.0868,13.3239,12.992,13.0868,5800.0],["2017-08-01",13.0394,13.0868,13.0204,13.0204,800.0],["2017-08-02",13.0868,13.1342,13.0394,13.1342,1900.0],["2017-08-03",13.1342,13.1342,13.1342,13.1342,0.0],["2017-08-04",13.0868,13.1816,12.9446,13.1816,800.0],["2017-08-07",13.3239,13.3239,12.9445,12.9445,26700.0],["2017-08-08",12.9445,13.1342,12.9445,13.1342,2700.0],["2017-08-09",13.0109,13.0583,12.992,12.992,2700.0],["2017-08-10",12.6126,13.2765,12.5178,13.229,37400.0],["2017-08-11",13.0868,13.1342,13.0868,13.0868,2800.0],["2017-08-14",13.0394,13.1816,12.992,13.0868,12300.0],["2017-08-15",13.0963,13.0963,13.0394,13.0868,16600.0],["2017-08-16",13.0394,13.0868,12.992,12.992,22300.0],["2017-08-17",12.8971,12.992,12.8971,12.9445,6200.0],["2017-08-18",12.992,13.0868,12.992,12.992,4800.0],["2017-08-21",12.992,13.1816,12.992,13.1342,11700.0],["2017-08-22",13.0868,13.0868,13.0868,13.0868,7600.0],["2017-08-23",13.1816,13.1816,12.7454,13.0868,1600.0],["2017-08-24",12.8782,13.0394,12.7549,12.9445,19100.0],["2017-08-25",12.8971,13.0868,12.6601,13.0868,15600.0],["2017-08-28",12.992,13.229,12.5178,13.0394,15200.0],["2017-08-29",12.992,13.0489,12.9445,12.9445,800.0],["2017-08-30",12.6126,12.992,12.5652,12.992,15000.0],["2017-08-31",12.9445,13.0394,12.8782,12.8971,13000.0],["2017-09-01",12.9445,12.992,12.9445,12.9445,400.0],["2017-09-05",12.8971,12.992,12.6601,12.8023,14100.0],["2017-09-06",12.992,12.992,12.5178,12.5178,15400.0],["2017-09-07",12.7075,12.8497,12.5652,12.6126,12000.0],["2017-09-08",12.5178,12.5652,12.5178,12.5652,900.0],["2017-09-11",12.6126,12.6411,12.5652,12.5652,6200.0],["2017-09-12",12.5652,12.6126,12.423,12.5178,2800.0],["2017-09-13",12.4514,12.8023,12.4514,12.5652,20000.0],["2017-09-14",12.632,12.775,12.346,12.346,145400.0],["2017-09-15",12.5366,12.5366,12.2029,12.2029,118500.0],["2017-09-18",12.2506,12.5366,12.2029,12.2506,6300.0],["2017-09-19",12.2983,12.4222,12.1362,12.2029,44700.0],["2017-09-20",12.489,12.489,12.1553,12.1553,2400.0],["2017-09-21",12.2792,12.346,12.1743,12.2506,27300.0],["2017-09-22",12.3936,12.3936,12.3936,12.3936,400.0],["2017-09-25",12.3936,12.3936,12.2506,12.2506,1500.0],["2017-09-26",12.3936,12.3936,12.2983,12.3936,6600.0],["2017-09-27",12.5366,12.5366,12.4604,12.5366,400.0],["2017-09-28",12.4413,12.5366,12.2601,12.5366,3300.0],["2017-09-29",12.5366,12.5366,12.2506,12.3936,8100.0],["2017-10-02",12.3936,12.5843,12.2983,12.4413,20900.0],["2017-10-03",12.4604,12.5366,12.3936,12.3936,5800.0],["2017-10-04",12.2983,12.5843,12.2983,12.4413,13900.0],["2017-10-05",12.4413,12.5366,12.3459,12.3936,12100.0],["2017-10-06",12.3936,12.489,12.2983,12.3936,9800.0],["2017-10-09",12.3936,12.3936,12.3936,12.3936,5200.0],["2017-10-10",12.3936,12.3936,12.2506,12.2506,3100.0],["2017-10-11",12.2506,12.3936,12.2506,12.2506,18400.0],["2017-10-12",12.2506,12.346,12.2315,12.2506,55000.0],["2017-10-13",12.2983,12.2983,12.1553,12.1553,600.0],["2017-10-16",12.2506,12.2983,11.9169,11.9169,3700.0],["2017-10-17",11.8407,12.0504,11.8216,11.9169,31100.0],["2017-10-18",11.8216,11.9169,11.8216,11.8216,4100.0],["2017-10-19",10.4869,12.0599,10.4869,11.7263,1300.0],["2017-10-20",11.6214,11.6691,11.3926,11.6691,15200.0],["2017-10-23",11.3449,11.8216,11.2973,11.7739,6400.0],["2017-10-24",11.8216,11.9169,11.8216,11.9169,5700.0],["2017-10-25",11.6214,11.9169,11.5451,11.8216,7900.0],["2017-10-26",11.9169,12.1076,11.7835,12.0599,18800.0],["2017-10-27",11.9169,12.2029,11.9169,12.1076,25300.0],["2017-10-30",12.0599,12.1076,11.9646,12.0123,24900.0],["2017-10-31",12.0123,12.0123,12.0123,12.0123,0.0],["2017-11-01",11.9837,12.0599,11.8216,12.0599,27800.0],["2017-11-02",11.7739,11.9169,11.7263,11.9169,700.0],["2017-11-03",12.1076,12.1076,11.8693,11.8693,9000.0],["2017-11-06",11.9169,11.9169,11.8693,11.8693,8000.0],["2017-11-07",11.9646,11.9646,11.8693,11.8693,4600.0],["2017-11-08",11.7263,11.7263,11.5261,11.6786,4000.0],["2017-11-09",11.4879,12.0123,11.4879,11.5356,6300.0],["2017-11-10",11.6786,11.7739,11.5356,11.6309,3300.0],["2017-11-13",11.5356,11.9169,11.5356,11.6309,3700.0],["2017-11-14",11.7263,11.8693,11.4879,11.8693,1100.0],["2017-11-15",11.8216,11.8216,11.8216,11.8216,800.0],["2017-11-16",11.8216,11.8693,11.7263,11.8693,800.0],["2017-11-17",11.5547,11.8216,11.5547,11.6786,2200.0],["2017-11-20",11.4021,11.7739,11.4021,11.7263,5500.0],["2017-11-21",11.7263,11.7263,11.6309,11.7263,11500.0],["2017-11-22",11.9169,13.4423,11.9169,13.061,94700.0],["2017-11-24",13.347,13.347,13.0896,13.2516,4200.0],["2017-11-27",13.223,13.223,12.8703,13.0324,11400.0],["2017-11-28",13.0896,13.347,13.0896,13.2516,29700.0],["2017-11-29",13.2993,13.347,12.918,13.08,5400.0],["2017-11-30",13.1468,14.3003,13.1086,13.9285,23000.0],["2017-12-01",13.6234,13.8713,13.5758,13.8713,11300.0],["2017-12-04",13.8237,13.8237,13.1086,13.3946,12600.0],["2017-12-05",13.5376,13.776,13.2802,13.776,1200.0],["2017-12-06",13.776,13.776,13.776,13.776,0.0],["2017-12-07",13.2516,13.6806,12.9752,13.6806,12800.0],["2017-12-08",13.2516,13.8713,13.2516,13.6806,10500.0],["2017-12-11",13.49,13.6711,13.4423,13.5376,10900.0],["2017-12-12",13.7484,13.94,13.7484,13.7963,12400.0],["2017-12-13",13.8921,13.8921,13.8634,13.8921,14900.0],["2017-12-14",13.8921,13.8921,13.8442,13.8442,5900.0],["2017-12-15",13.3652,13.4131,12.6466,13.1736,4800.0],["2017-12-18",13.2694,13.7772,13.2694,13.5376,16900.0],["2017-12-19",13.643,13.643,13.643,13.643,700.0],["2017-12-20",13.6047,13.6047,13.4131,13.4131,300.0],["2017-12-21",13.3173,13.5089,13.3173,13.461,12400.0],["2017-12-22",13.6047,13.6047,13.1736,13.3652,8600.0],["2017-12-26",13.164,13.4897,13.1161,13.3173,5100.0],["2017-12-27",13.346,13.5089,13.2981,13.5089,1800.0],["2017-12-28",13.346,13.6239,13.2694,13.6239,2700.0],["2017-12-29",13.4131,13.461,13.2694,13.2694,1700.0],["2018-01-02",13.3173,13.5089,13.2694,13.2694,800.0],["2018-01-03",13.5089,13.5089,13.1736,13.1736,1200.0],["2018-01-04",13.2885,13.3364,13.2885,13.3364,1900.0],["2018-01-05",13.1736,13.4131,13.1257,13.4131,4800.0],["2018-01-08",13.0778,13.2215,13.0203,13.0203,3400.0],["2018-01-09",12.9341,13.279,12.6466,13.0299,21200.0],["2018-01-10",13.1257,13.1257,12.7903,12.7903,18500.0],["2018-01-11",12.982,13.2215,12.982,13.2215,300.0],["2018-01-12",13.2694,13.3652,13.1736,13.3173,9200.0],["2018-01-16",13.3173,13.4227,12.9341,13.4131,7800.0],["2018-01-17",13.7005,13.7005,13.2215,13.2694,2700.0],["2018-01-18",13.3652,13.3652,13.2215,13.3173,27500.0],["2018-01-19",13.4131,13.4131,13.2694,13.3652,5700.0],["2018-01-22",13.2981,13.3844,13.2215,13.2215,19400.0],["2018-01-23",13.1736,13.461,13.1736,13.2694,15200.0],["2018-01-24",13.2694,13.346,13.2215,13.2215,57300.0],["2018-01-25",13.2215,13.2215,13.1736,13.2215,41000.0],["2018-01-26",13.2215,13.2694,13.1736,13.2694,1100.0],["2018-01-29",13.1736,13.3173,13.1736,13.2215,12300.0],["2018-01-30",13.1353,13.3173,13.1353,13.2694,4800.0],["2018-01-31",13.2215,13.2215,12.9341,12.9341,4300.0],["2018-02-01",13.0299,13.0299,12.7616,12.8382,7000.0],["2018-02-02",12.6466,12.8862,12.57,12.6945,11400.0],["2018-02-05",12.5029,12.5508,12.3113,12.3113,4800.0],["2018-02-06",12.3592,12.7424,12.3592,12.455,6900.0],["2018-02-07",12.3113,12.5029,12.3113,12.4071,24400.0],["2018-02-08",12.2155,12.455,12.0239,12.4071,27800.0],["2018-02-09",12.1676,13.0299,12.1676,13.0299,9000.0],["2018-02-12",12.982,13.0299,12.3113,12.7903,25400.0],["2018-02-13",12.7903,12.7903,12.6466,12.7903,3300.0],["2018-02-14",12.7903,12.8862,12.7903,12.8862,400.0],["2018-02-15",12.9628,13.0394,12.6945,12.6945,39100.0],["2018-02-16",12.5987,12.8382,12.5987,12.7712,17400.0],["2018-02-20",12.8382,12.8862,12.7424,12.7424,300.0],["2018-02-21",12.8862,13.0203,12.8382,12.8862,9600.0],["2018-02-22",12.8862,12.8862,12.7424,12.8191,7700.0],["2018-02-23",12.5987,12.8862,12.5987,12.7424,4400.0],["2018-02-26",12.5029,13.3077,12.5029,13.0778,27300.0],["2018-02-27",13.0778,13.1257,13.0299,13.1257,2400.0],["2018-02-28",13.164,13.164,12.8478,12.8862,14600.0],["2018-03-01",12.7903,12.7903,12.7424,12.7424,1000.0],["2018-03-02",12.7903,12.7903,12.7903,12.7903,200.0],["2018-03-05",12.9532,13.2215,12.9341,12.9628,15400.0],["2018-03-06",13.0778,13.2215,12.8862,12.9341,4100.0],["2018-03-07",13.0299,13.1065,12.7424,12.7424,8900.0],["2018-03-08",13.1257,13.1257,12.7903,13.0299,8700.0],["2018-03-09",12.982,13.2694,12.982,13.1736,1100.0],["2018-03-12",12.982,13.2694,12.8382,12.8862,2500.0],["2018-03-13",12.8862,12.8862,12.7424,12.8862,4700.0],["2018-03-14",13.3173,14.3712,13.1736,13.8921,337800.0],["2018-03-15",14.1317,14.4191,13.8921,14.0358,27300.0],["2018-03-16",14.0837,14.3712,13.6047,13.6335,30200.0],["2018-03-19",13.5089,13.7772,13.1832,13.6526,19200.0],["2018-03-20",13.6526,14.6107,13.6526,14.3712,74300.0],["2018-03-21",14.4867,15.1124,14.4867,14.9198,57300.0],["2018-03-22",14.6311,14.8717,14.4386,14.4386,24600.0],["2018-03-23",14.4386,14.4386,14.015,14.4386,19500.0],["2018-03-26",14.5348,14.8236,14.1498,14.5829,17000.0],["2018-03-27",14.6599,15.2952,14.4386,14.5348,176700.0],["2018-03-28",14.6214,15.1124,14.4482,15.0642,40700.0],["2018-03-29",15.0642,15.1605,14.8717,14.9198,21000.0],["2018-04-02",14.8717,15.1605,14.8525,15.1124,22400.0],["2018-04-03",15.1605,15.5455,14.968,15.353,43900.0],["2018-04-04",15.4011,15.5936,15.3626,15.4974,28400.0],["2018-04-05",15.5455,15.5936,15.4492,15.4974,30200.0],["2018-04-06",15.5936,15.5936,15.2086,15.4493,22000.0],["2018-04-09",15.4974,15.5455,14.968,15.4974,17800.0],["2018-04-10",15.4974,15.7862,15.4974,15.738,61500.0],["2018-04-11",15.7861,15.9787,15.738,15.8824,35200.0],["2018-04-12",15.9305,15.9305,15.9017,15.9305,9400.0],["2018-04-13",15.9305,16.3637,15.9305,16.3156,91800.0],["2018-04-16",16.123,17.4225,16.123,17.1819,99100.0],["2018-04-17",17.1819,17.3263,16.9797,17.1819,29000.0],["2018-04-18",17.1337,17.3166,16.9509,16.9894,14900.0],["2018-04-19",16.9894,17.1819,16.9894,17.0375,6000.0],["2018-04-20",17.1337,17.7113,16.845,17.0856,32800.0],["2018-04-23",17.1819,17.7113,16.845,16.8931,103700.0],["2018-04-24",17.0375,17.0375,16.4792,16.8931,29900.0],["2018-04-25",16.9894,17.2781,16.845,16.9412,4100.0],["2018-04-26",17.0856,18.0963,16.7391,17.23,7500.0],["2018-04-27",16.2001,17.1819,16.1712,16.8931,12000.0],["2018-04-30",16.7968,17.2781,16.7968,17.1819,7100.0],["2018-05-01",17.2781,17.5669,17.1819,17.3744,9300.0],["2018-05-02",17.4706,17.7113,17.2781,17.7113,21200.0],["2018-05-03",17.5669,17.8075,17.5092,17.6632,10100.0],["2018-05-04",17.7498,17.9519,17.615,17.8557,2800.0],["2018-05-07",18.0482,18.5295,18.0001,18.2022,17100.0],["2018-05-08",18.2888,18.2888,18.1445,18.2888,11100.0],["2018-05-09",18.2407,18.5295,18.1444,18.4813,33600.0],["2018-05-10",18.4813,18.7701,18.3851,18.6257,18700.0],["2018-05-11",18.4332,18.722,18.4332,18.722,5300.0],["2018-05-14",18.722,18.9626,18.6739,18.8664,26300.0],["2018-05-15",18.8182,18.8182,18.2407,18.7701,12600.0],["2018-05-16",18.6739,19.0108,18.6065,18.8182,15300.0],["2018-05-17",18.2888,19.1551,18.2888,18.8182,16100.0],["2018-05-18",18.9049,19.0108,18.8182,18.9145,10400.0],["2018-05-21",19.0011,19.0011,18.4332,18.7701,4200.0],["2018-05-22",18.6257,18.6257,17.5669,18.6257,35600.0],["2018-05-23",18.4332,19.0589,18.4332,18.9626,17000.0],["2018-05-24",19.0589,19.1551,18.9145,19.107,17900.0],["2018-05-25",18.7124,19.1359,18.7124,19.0108,4900.0],["2018-05-29",19.0589,19.0589,18.6257,18.8664,4200.0],["2018-05-30",18.9145,18.9145,18.5295,18.5776,6700.0],["2018-05-31",18.5295,18.5295,18.0867,18.1926,6400.0],["2018-06-01",18.1926,18.6739,18.0963,18.4332,18900.0],["2018-06-04",18.4332,18.4332,17.4225,17.5669,8400.0],["2018-06-05",17.8075,17.8075,16.845,16.9894,77400.0],["2018-06-06",16.8931,17.6632,16.8931,17.4706,9200.0],["2018-06-07",17.615,17.9519,17.4225,17.7017,25500.0],["2018-06-08",17.5188,17.8075,17.4225,17.4706,18100.0],["2018-06-11",17.3263,17.4706,17.3263,17.4706,87700.0],["2018-06-12",17.4706,17.4706,17.3263,17.4225,39200.0],["2018-06-13",17.5669,18.7509,17.5669,18.4813,46000.0],["2018-06-14",18.0659,19.3218,18.0659,19.1286,28700.0],["2018-06-15",19.2252,19.2735,18.0176,18.3075,73000.0],["2018-06-18",18.3075,18.549,17.7278,18.1625,35300.0],["2018-06-19",18.0659,18.6456,17.0709,17.6312,15900.0],["2018-06-20",17.6795,18.549,17.6795,18.1142,8500.0],["2018-06-21",18.1142,18.1625,17.9983,18.1625,8300.0],["2018-06-22",18.0756,18.3558,18.0659,18.3558,22200.0],["2018-06-25",18.2591,18.2591,17.7278,18.2591,12900.0],["2018-06-26",18.2108,18.3075,18.0176,18.1142,6400.0],["2018-06-27",18.2108,18.4524,18.1142,18.2591,20300.0],["2018-06-28",18.1625,18.2398,18.1142,18.1625,8200.0],["2018-06-29",18.2108,18.2108,18.1625,18.2108,19100.0],["2018-07-02",18.1625,18.6456,17.921,18.1142,12200.0],["2018-07-03",18.1625,18.6939,17.9693,18.4524,12600.0],["2018-07-05",18.0176,18.549,17.9693,18.3075,51700.0],["2018-07-06",18.2591,18.5393,18.2591,18.3558,6500.0],["2018-07-09",18.2591,18.6456,18.2591,18.2591,11900.0],["2018-07-10",18.3558,18.5007,18.3075,18.3558,10200.0],["2018-07-11",18.3558,18.4524,18.2591,18.2591,3200.0],["2018-07-12",17.5732,18.3075,17.438,18.2591,5800.0],["2018-07-13",18.0659,18.2688,18.0659,18.1142,29100.0],["2018-07-16",18.0176,18.2108,17.6988,17.8244,8900.0],["2018-07-17",17.7761,17.9693,17.6795,17.7761,1800.0],["2018-07-18",17.7761,17.8824,17.6795,17.6795,5300.0],["2018-07-19",17.8244,17.8244,17.6795,17.6795,800.0],["2018-07-20",17.0032,18.0176,17.0032,17.7761,55700.0],["2018-07-23",17.8244,17.9693,17.7761,17.9693,29200.0],["2018-07-24",17.921,18.2591,17.8244,18.1142,15500.0],["2018-07-25",18.2108,18.549,17.7761,17.9693,16800.0],["2018-07-26",17.921,18.3558,17.921,18.2108,4100.0],["2018-07-27",17.6795,17.921,17.4863,17.7278,8800.0],["2018-07-30",17.8244,17.8244,17.438,17.438,4500.0],["2018-07-31",17.4766,17.7085,17.3897,17.4863,4000.0],["2018-08-01",17.3414,17.6795,17.3414,17.3897,15200.0],["2018-08-02",17.1481,17.6795,17.1481,17.2931,4500.0],["2018-08-03",17.5829,17.7761,17.4863,17.5829,13400.0],["2018-08-06",17.2931,17.8727,17.2931,17.5346,24400.0],["2018-08-07",17.5346,17.5346,17.5346,17.5346,0.0],["2018-08-08",17.4476,17.5346,17.3897,17.5346,3200.0],["2018-08-09",17.9597,17.9597,17.3414,17.3414,4000.0],["2018-08-10",17.3414,17.3897,17.0998,17.1964,38600.0],["2018-08-13",16.8583,17.3897,16.8583,17.0998,9700.0],["2018-08-14",17.3897,17.3897,17.1481,17.1481,4100.0],["2018-08-15",17.2737,17.3897,17.0032,17.0032,6200.0],["2018-08-16",17.3897,17.6312,17.3897,17.6312,6600.0],["2018-08-17",17.3414,17.4863,17.0515,17.1964,12600.0],["2018-08-20",17.3897,17.3897,17.3897,17.3897,1200.0],["2018-08-21",17.4863,17.4863,17.2931,17.2931,4500.0],["2018-08-22",18.8388,19.3218,18.5007,19.2735,62000.0],["2018-08-23",19.3218,20.771,19.2252,20.2879,27600.0],["2018-08-24",20.2396,21.2057,19.4571,20.4329,31600.0],["2018-08-27",20.3845,20.771,20.2976,20.5295,18800.0],["2018-08-28",20.6744,20.8676,20.4329,20.771,32700.0],["2018-08-29",20.9159,21.5922,20.771,21.3023,63900.0],["2018-08-30",21.3023,21.7371,21.3023,21.4473,62200.0],["2018-08-31",19.7083,21.5922,19.7083,21.3989,45600.0],["2018-09-04",21.4956,22.7515,21.3989,22.1235,45700.0],["2018-09-05",22.2684,23.1379,21.5439,21.9303,55700.0],["2018-09-06",22.0752,22.8384,21.4086,22.2684,29600.0],["2018-09-07",22.51,22.6066,22.0172,22.3167,39900.0],["2018-09-10",22.4616,22.6839,22.3167,22.3167,18400.0],["2018-09-11",22.4616,22.6549,22.2684,22.4616,7300.0],["2018-09-12",21.882,22.0269,19.1286,21.3506,45900.0],["2018-09-13",20.9339,22.5136,20.8661,21.37,37300.0],["2018-09-14",21.2731,22.0,21.2731,21.7577,6200.0],["2018-09-17",21.7577,21.7577,20.9824,21.37,10800.0],["2018-09-18",21.3216,21.4669,21.2731,21.37,9700.0],["2018-09-19",21.37,21.5639,21.2731,21.3216,7800.0],["2018-09-20",21.3216,22.1938,21.2246,21.8061,9000.0],["2018-09-21",22.0484,22.3876,20.9824,20.9824,82100.0],["2018-09-24",21.1277,22.0969,20.9824,21.1277,26800.0],["2018-09-25",21.4669,21.4669,20.5947,21.1277,6600.0],["2018-09-26",21.1762,21.3216,20.8854,20.8854,5700.0],["2018-09-27",21.1277,21.1374,20.837,20.8854,8200.0],["2018-09-28",20.9824,21.2247,20.8854,20.9339,4400.0],["2018-10-01",21.0308,21.2925,20.7401,20.837,17900.0],["2018-10-02",20.837,21.341,20.7498,21.0793,28300.0],["2018-10-03",21.1471,21.4185,20.963,21.2537,6700.0],["2018-10-04",21.2634,21.2634,20.9339,20.9339,1500.0],["2018-10-05",20.8854,21.0502,20.7595,20.7595,35600.0],["2018-10-08",20.8079,21.0502,20.3524,20.4009,10500.0],["2018-10-09",20.4396,20.6141,20.0132,20.2167,20600.0],["2018-10-10",20.1877,20.5462,20.0423,20.0423,14200.0],["2018-10-11",19.9357,19.9357,19.7709,19.7709,1000.0],["2018-10-12",19.7903,19.9647,19.6643,19.6643,5800.0],["2018-10-15",19.6352,19.9744,19.6062,19.6449,17800.0],["2018-10-16",19.674,19.7806,19.044,19.4511,74800.0],["2018-10-17",19.5771,19.8678,19.3832,19.4995,5600.0],["2018-10-18",19.2476,19.8097,19.1894,19.1894,1900.0],["2018-10-19",18.3172,19.1894,18.3075,18.7048,49600.0],["2018-10-22",18.7436,18.7533,17.9876,18.1524,8300.0],["2018-10-23",17.7454,18.4819,16.2238,18.385,39400.0],["2018-10-24",18.1718,20.4009,18.1718,19.0828,27000.0],["2018-10-25",19.2185,19.7709,18.8599,18.918,18600.0],["2018-10-26",18.0264,19.1603,17.5806,18.637,7000.0],["2018-10-29",18.8599,19.1216,17.9295,17.9295,4600.0],["2018-10-30",18.1524,19.0731,17.2705,18.3075,15800.0],["2018-10-31",18.2202,19.2863,17.6388,18.7242,24500.0],["2018-11-01",17.9392,19.3832,17.9392,18.9762,9400.0],["2018-11-02",19.2669,19.3736,18.6564,18.6564,3800.0],["2018-11-05",18.5498,19.7903,18.1718,18.6079,6900.0],["2018-11-06",18.4625,18.9471,18.1136,18.6079,6600.0],["2018-11-07",18.3753,19.5286,17.8229,19.3348,8200.0],["2018-11-08",18.8987,19.3832,18.6079,19.0731,11200.0],["2018-11-09",18.8502,19.1603,16.5242,18.7921,6200.0],["2018-11-12",18.3753,18.6467,17.7744,18.3365,5900.0],["2018-11-13",17.978,18.511,17.8423,18.259,7000.0],["2018-11-14",18.0361,18.5207,17.4643,17.4643,12900.0],["2018-11-15",19.1022,19.1022,18.2881,18.6661,4000.0],["2018-11-16",18.1621,19.2669,17.6291,18.4044,14000.0],["2018-11-19",18.8308,18.8308,17.6,17.6388,7000.0],["2018-11-20",17.6291,18.0749,16.5727,17.4255,4400.0],["2018-11-21",18.7436,19.4414,18.5595,19.044,19400.0],["2018-11-23",19.0925,19.0925,19.0925,19.0925,400.0],["2018-11-26",19.2863,19.2863,18.1815,19.0634,1900.0],["2018-11-27",19.0828,19.141,18.637,19.141,4900.0],["2018-11-28",19.3736,19.3832,19.2379,19.3832,1200.0],["2018-11-29",18.8987,19.3832,18.8502,19.3832,3300.0],["2018-11-30",19.3832,19.3832,18.6661,19.015,6200.0],["2018-12-03",19.3832,19.3832,19.1894,19.1894,2700.0],["2018-12-04",19.0828,19.2669,18.9471,19.0925,5400.0],["2018-12-06",19.3639,19.3639,18.8987,18.918,13600.0],["2018-12-07",19.0925,19.0925,18.6564,18.6564,4600.0],["2018-12-10",18.4625,18.6564,17.5709,18.1524,12200.0],["2018-12-11",18.0264,18.6564,17.9683,18.259,25800.0],["2018-12-12",18.3172,18.6758,18.0652,18.6758,6200.0],["2018-12-13",18.5299,18.9676,18.5299,18.773,6500.0],["2018-12-14",18.6174,19.3275,17.2751,19.0162,8300.0],["2018-12-17",18.8217,19.201,18.063,19.0648,11600.0],["2018-12-18",18.987,19.2399,18.2089,18.2478,11400.0],["2018-12-19",18.4812,19.0162,18.3353,18.7633,9400.0],["2018-12-20",18.8995,18.9773,18.3839,18.4812,6000.0],["2018-12-21",17.5182,17.742,17.4891,17.5085,8400.0],["2018-12-24",17.5085,17.5474,16.5942,17.4112,10200.0],["2018-12-26",16.4775,18.2867,16.4775,17.1292,21800.0],["2018-12-27",17.0416,17.3723,16.6331,16.8957,29800.0],["2018-12-28",17.0319,18.1991,17.0319,17.6058,8700.0],["2018-12-31",18.2769,18.2769,17.7031,18.238,15400.0],["2019-01-02",18.2867,18.9773,18.2867,18.9189,2700.0],["2019-01-03",18.9092,18.9092,17.5182,17.8879,8100.0],["2019-01-04",18.0143,18.8703,17.8295,18.559,5500.0],["2019-01-07",18.4326,18.7244,18.2867,18.6174,17800.0],["2019-01-08",18.9481,19.4636,18.5396,18.8508,19600.0],["2019-01-09",19.094,19.2691,18.6466,18.8703,3400.0],["2019-01-10",18.7244,18.9676,18.7244,18.8217,11400.0],["2019-01-11",17.8684,19.3469,17.8684,19.3469,1800.0],["2019-01-14",19.1816,19.8138,18.9967,19.2886,14700.0],["2019-01-15",19.0259,19.4053,18.452,19.2691,10300.0],["2019-01-16",19.3566,19.4053,18.8314,18.8314,5700.0],["2019-01-17",18.8508,19.4053,18.7049,19.1037,32600.0],["2019-01-18",19.1037,19.7749,18.7633,19.1037,15400.0],["2019-01-22",19.1329,19.2107,18.8314,19.0162,11200.0],["2019-01-23",19.0065,19.2107,18.8022,19.1426,5500.0],["2019-01-24",19.1524,19.2107,18.3353,19.2107,13400.0],["2019-01-25",19.2107,19.5123,19.0065,19.4053,7300.0],["2019-01-28",19.1816,19.6582,19.1816,19.4345,17500.0],["2019-01-29",19.4734,19.4734,19.415,19.415,3600.0],["2019-01-30",19.3664,19.4345,19.094,19.4345,4800.0],["2019-01-31",19.4247,19.4345,19.2886,19.4345,7600.0],["2019-02-01",19.4345,20.1932,19.3664,20.1543,20700.0],["2019-02-04",19.9986,19.9986,18.4812,19.6679,8500.0],["2019-02-05",19.308,20.5239,19.308,19.843,10900.0],["2019-02-06",20.3682,20.3682,20.0473,20.0862,5300.0],["2019-02-07",20.2029,20.2223,19.6776,19.9014,16800.0],["2019-02-08",19.8722,20.271,19.4636,19.4831,11900.0],["2019-02-11",19.7165,20.0764,19.308,19.8916,11000.0],["2019-02-12",19.9403,19.9792,19.1232,19.4539,26500.0],["2019-02-13",19.3858,19.5123,19.0648,19.415,11900.0],["2019-02-14",19.2496,19.5901,19.2496,19.2691,5800.0],["2019-02-15",19.2983,19.9694,19.094,19.7652,7200.0],["2019-02-19",19.843,19.9403,19.1524,19.3956,11600.0],["2019-02-20",19.3956,19.3956,19.1037,19.1037,9400.0],["2019-02-21",19.2496,19.5415,18.6466,18.6466,15600.0],["2019-02-22",18.7244,19.6387,18.3645,18.5979,25100.0],["2019-02-25",18.9092,19.1232,17.8781,18.6563,17500.0],["2019-02-26",18.5299,19.1621,18.3645,18.9384,14400.0],["2019-02-27",18.9773,19.1524,18.2672,19.0454,5700.0],["2019-02-28",18.17,18.9481,18.17,18.8703,13500.0],["2019-03-01",18.6174,18.6855,18.559,18.5882,5400.0],["2019-03-04",18.5396,18.8508,18.3256,18.6758,4200.0],["2019-03-05",18.6952,18.8606,18.2089,18.7828,7200.0],["2019-03-06",18.9481,18.9481,17.6252,18.4909,5600.0],["2019-03-07",18.2575,18.2575,17.3432,17.9365,11400.0],["2019-03-08",17.7225,18.17,16.993,18.17,2200.0],["2019-03-11",17.8198,18.7244,17.4015,17.6252,15900.0],["2019-03-12",17.8003,18.7633,17.1194,17.4112,18600.0],["2019-03-13",17.3334,18.8217,16.8957,16.8957,24300.0],["2019-03-14",18.4812,19.3566,18.4812,19.3566,32300.0],["2019-03-15",19.3566,19.3566,18.7244,19.3469,14600.0],["2019-03-18",18.7925,19.3566,18.7925,19.2983,13300.0],["2019-03-19",19.4053,19.4053,19.0551,19.2594,4100.0],["2019-03-20",19.3469,19.3469,18.9189,18.9189,3200.0],["2019-03-21",19.094,19.3566,18.8703,19.2107,9500.0],["2019-03-22",19.2788,19.4636,18.9384,19.3761,10100.0],["2019-03-25",19.0454,19.4539,18.8314,19.0843,11000.0],["2019-03-26",19.3566,19.3566,19.2107,19.3566,6100.0],["2019-03-27",19.1028,19.1712,18.6441,19.1712,6500.0],["2019-03-28",19.0931,19.425,18.6441,19.2005,33800.0],["2019-03-29",19.2786,20.118,19.2786,19.9033,21400.0],["2019-04-01",20.0887,21.182,18.2829,21.0063,18800.0],["2019-04-02",21.1039,21.182,19.8252,20.8111,9500.0],["2019-04-03",20.8696,23.6614,20.4499,22.7926,256600.0],["2019-04-04",23.6126,24.2666,22.8609,23.1635,72800.0],["2019-04-05",23.1635,23.9054,23.1343,23.6418,53000.0],["2019-04-08",23.6711,24.1006,23.31,23.8176,41000.0],["2019-04-09",23.9054,24.208,23.349,23.8273,58400.0],["2019-04-10",23.8859,24.1592,23.7395,23.8956,26800.0],["2019-04-11",24.0421,24.3837,23.8859,24.3642,24800.0],["2019-04-12",24.3544,24.8522,24.0323,24.5789,63200.0],["2019-04-15",24.5985,24.5985,24.0421,24.2763,23100.0],["2019-04-16",24.3739,24.8913,24.1104,24.8815,38800.0],["2019-04-17",24.8815,25.272,24.6668,25.067,23400.0],["2019-04-18",25.0475,25.2817,24.6863,25.0475,17800.0],["2019-04-22",24.8815,25.272,24.7449,25.1158,20100.0],["2019-04-23",25.272,25.3208,24.9987,25.2622,24100.0],["2019-04-24",25.272,25.2817,24.7839,25.2525,39600.0],["2019-04-25",25.1353,25.3306,25.0865,25.2622,30200.0],["2019-04-26",25.3013,25.3501,24.8327,24.8718,35500.0],["2019-04-29",25.0572,25.3501,24.8913,25.1841,44300.0],["2019-04-30",25.2037,25.2037,24.4228,24.4228,35300.0],["2019-05-01",24.8425,24.8425,24.4032,24.6765,39500.0],["2019-05-02",24.6375,24.8718,24.1787,24.5496,31300.0],["2019-05-03",24.4032,24.9206,24.208,24.4911,28400.0],["2019-05-06",23.8761,24.5496,23.6907,23.8761,34900.0],["2019-05-07",23.8371,24.7546,23.8371,24.247,32900.0],["2019-05-08",24.3154,24.6765,24.1592,24.3056,39000.0],["2019-05-09",24.0323,24.9401,24.0128,24.7156,48200.0],["2019-05-10",24.7351,24.9694,24.6277,24.7839,59800.0],["2019-05-13",24.4423,24.862,24.2568,24.7937,47700.0],["2019-05-14",24.7644,25.965,24.6277,25.721,54700.0],["2019-05-15",25.7698,27.2926,25.5258,25.8186,82600.0],["2019-05-16",26.0041,26.0529,25.1158,25.3598,32700.0],["2019-05-17",25.2817,25.965,25.2817,25.9455,42400.0],["2019-05-20",25.8186,25.8186,25.4184,25.6624,17900.0],["2019-05-21",25.8089,26.3067,25.3989,25.6917,23600.0],["2019-05-22",25.4672,25.76,25.1841,25.5551,15800.0],["2019-05-23",25.4477,25.8772,25.0865,25.477,12400.0],["2019-05-24",25.6624,25.7698,25.0768,25.5063,15000.0],["2019-05-28",25.4575,26.0334,25.3306,25.5746,38400.0],["2019-05-29",25.5453,25.9455,25.2817,25.477,27800.0],["2019-05-30",25.4184,25.7991,25.3306,25.7991,21900.0],["2019-05-31",25.5746,25.6917,24.657,24.9987,24100.0],["2019-06-03",25.477,26.0236,25.1549,25.4575,88000.0],["2019-06-04",26.0138,26.0724,25.1841,25.3306,70200.0],["2019-06-05",26.3262,26.3262,25.2037,25.311,110100.0],["2019-06-06",25.3501,25.7698,25.1939,25.3403,34500.0],["2019-06-07",25.516,25.8186,25.2525,25.4965,50600.0],["2019-06-10",25.3501,25.5258,24.5204,24.8913,90000.0],["2019-06-11",24.5789,25.0963,23.7883,25.0572,68500.0],["2019-06-12",24.8034,25.4574,24.7644,25.3696,65600.0],["2019-06-13",25.477,25.7308,25.1939,25.2817,38900.0],["2019-06-14",25.3013,25.4481,24.9587,25.1349,21400.0],["2019-06-17",25.0664,25.2817,23.9213,23.98,41200.0],["2019-06-18",24.1272,25.2069,24.088,24.7554,27100.0],["2019-06-19",24.9125,25.8548,24.8732,25.3346,42200.0],["2019-06-20",25.5112,25.6683,25.2364,25.4916,69400.0],["2019-06-21",25.3247,25.6487,24.6867,25.6388,37600.0],["2019-06-24",25.6388,25.8548,25.1481,25.1481,48400.0],["2019-06-25",25.2266,25.4425,24.8928,25.1677,28300.0],["2019-06-26",25.1677,25.5603,25.1284,25.4916,23700.0],["2019-06-27",25.4622,25.5603,25.2266,25.2364,49400.0],["2019-06-28",25.3346,25.5603,24.9517,25.364,808500.0],["2019-07-01",25.4622,25.5211,25.3836,25.5211,101900.0],["2019-07-02",25.5211,25.7076,25.3542,25.5211,58100.0],["2019-07-03",25.5014,25.5996,25.3346,25.5211,36800.0],["2019-07-05",25.4622,25.5898,25.3247,25.472,25400.0],["2019-07-08",25.3935,26.0806,24.9616,25.3247,142300.0],["2019-07-09",25.1481,25.5898,25.0303,25.5211,40600.0],["2019-07-10",25.5211,25.5996,25.1186,25.3149,28800.0],["2019-07-11",25.3051,25.3051,24.3039,24.6965,48900.0],["2019-07-12",24.6965,24.9125,24.0978,24.6769,37400.0],["2019-07-15",24.7849,24.8536,24.1076,24.4806,86300.0],["2019-07-16",24.4413,24.7652,24.3628,24.6376,30900.0],["2019-07-17",24.5689,24.7652,23.7444,24.4413,43700.0],["2019-07-18",24.4609,24.4609,24.0879,24.1861,22400.0],["2019-07-19",24.1272,24.2156,23.7935,24.088,33300.0],["2019-07-22",24.1567,24.1567,23.1849,23.2831,43700.0],["2019-07-23",23.2242,23.7248,22.969,23.4794,35800.0],["2019-07-24",23.607,24.088,23.0867,23.6953,38200.0],["2019-07-25",23.5088,23.9113,23.1653,23.1751,33600.0],["2019-07-26",23.1947,23.6266,23.1947,23.4205,24800.0],["2019-07-29",23.5481,23.5481,22.7236,23.0573,124000.0],["2019-07-30",22.7824,24.0781,22.6548,23.3518,39400.0],["2019-07-31",23.0475,24.1567,23.018,23.7346,32600.0],["2019-08-01",23.7346,24.1272,23.1751,23.5775,37000.0],["2019-08-02",23.5186,23.5383,22.6352,22.8708,11600.0],["2019-08-05",22.5763,22.6058,21.0647,21.369,24100.0],["2019-08-06",21.3984,21.8107,21.0058,21.2217,29300.0],["2019-08-07",20.9763,22.0364,20.5837,21.526,25500.0],["2019-08-08",21.7714,22.1935,21.4671,21.9285,29900.0],["2019-08-09",21.8892,22.3015,21.2512,21.5457,23600.0],["2019-08-12",21.5555,22.0463,20.7702,21.3493,45500.0],["2019-08-13",21.2708,21.8794,20.7211,21.7911,30000.0],["2019-08-14",21.5947,22.6058,21.0352,22.3211,59700.0],["2019-08-15",22.4094,22.5371,21.8892,22.1248,25000.0],["2019-08-16",22.2033,22.645,21.6046,22.3015,16000.0],["2019-08-19",22.4683,22.8512,22.0953,22.3898,25700.0],["2019-08-20",22.5665,22.7628,22.0855,22.4782,23100.0],["2019-08-21",22.6254,22.6352,21.6634,21.6634,25700.0],["2019-08-22",21.8794,21.9285,21.6144,21.9187,15200.0],["2019-08-23",21.8107,21.8696,20.3874,20.7604,18300.0],["2019-08-26",20.9763,21.3592,20.1911,21.3493,23300.0],["2019-08-27",21.4279,21.5457,19.7886,19.9064,23000.0],["2019-08-28",17.6684,17.6684,14.7531,15.7838,418000.0],["2019-08-29",16.0488,16.5691,15.6562,15.774,81800.0],["2019-08-30",15.7838,16.1961,15.0476,16.1273,88900.0],["2019-09-03",15.8329,15.9212,14.8807,15.2047,49900.0],["2019-09-04",15.2145,15.2832,14.5274,15.0182,59400.0],["2019-09-05",14.9789,15.2734,14.8709,15.2636,43400.0],["2019-09-06",15.1654,15.2832,15.0771,15.2243,39300.0],["2019-09-09",15.2145,15.4599,14.7924,15.2832,63600.0],["2019-09-10",15.2243,15.7543,15.1261,15.7249,93400.0],["2019-09-11",15.6954,16.2746,14.7433,16.1077,42300.0],["2019-09-12",16.2255,16.3433,15.6464,16.1175,45500.0],["2019-09-13",16.0584,16.4527,15.6838,16.3245,31800.0],["2019-09-16",16.2062,17.2216,15.7331,17.0146,38700.0],["2019-09-17",16.9357,16.9357,15.5261,15.5852,155000.0],["2019-09-18",15.3289,15.9598,15.3289,15.6739,61600.0],["2019-09-19",15.5359,15.9598,14.9444,15.4275,117800.0],["2019-09-20",15.4768,15.7232,15.2895,15.4866,75800.0],["2019-09-23",15.4768,15.5458,14.9839,15.2698,56000.0],["2019-09-24",15.181,15.2796,14.6783,15.2303,78300.0],["2019-09-25",15.112,15.7134,15.112,15.5655,32500.0],["2019-09-26",15.5359,16.4133,15.4965,15.6838,76500.0],["2019-09-27",15.7331,15.9894,15.2796,15.3683,22300.0],["2019-09-30",15.4373,16.4034,15.25,15.9401,67300.0],["2019-10-01",15.9795,16.226,15.5261,15.7725,34400.0],["2019-10-02",15.6739,15.9697,15.3782,15.388,42300.0],["2019-10-03",15.3979,15.4768,14.7571,14.8853,58800.0],["2019-10-04",14.8853,15.2993,14.8853,15.25,34600.0],["2019-10-07",15.1909,15.4176,15.0332,15.3585,21000.0],["2019-10-08",15.2402,15.5162,14.9543,15.181,34200.0],["2019-10-09",15.2796,15.388,15.0332,15.0923,29300.0],["2019-10-10",15.0135,15.6542,15.0135,15.5261,45000.0],["2019-10-11",15.5359,16.1372,15.4768,15.9697,35400.0],["2019-10-14",15.5359,16.0781,15.0233,15.4768,61900.0],["2019-10-15",15.388,15.8612,15.181,15.6936,31100.0],["2019-10-16",15.6838,15.9894,15.3782,15.7134,22800.0],["2019-10-17",15.6246,16.0288,15.6246,15.9302,37800.0],["2019-10-18",15.8514,16.1274,15.4275,15.5261,38500.0],["2019-10-21",15.5852,15.9302,15.4373,15.8711,29900.0],["2019-10-22",15.8809,16.0781,15.6641,15.9795,29300.0],["2019-10-23",16.0781,16.1175,15.6148,15.6936,30000.0],["2019-10-24",15.8021,15.8021,15.2796,15.3388,19200.0],["2019-10-25",15.3289,15.5556,15.2599,15.3782,12600.0],["2019-10-28",15.5162,15.8809,15.3683,15.6345,13500.0],["2019-10-29",15.6246,15.8514,15.25,15.4571,25100.0],["2019-10-30",15.4866,15.8119,15.2205,15.4768,12700.0],["2019-10-31",15.4866,15.6641,15.2796,15.6345,18500.0],["2019-11-01",15.7134,16.0091,15.5063,16.0091,23400.0],["2019-11-04",16.019,16.502,15.7626,16.1175,27900.0],["2019-11-05",16.226,16.3541,16.0189,16.226,12400.0],["2019-11-06",16.1175,16.4231,16.0978,16.2161,12500.0],["2019-11-07",16.2753,16.3935,15.9697,16.2555,23100.0],["2019-11-08",16.1767,16.5414,16.0682,16.4527,17200.0],["2019-11-11",16.4034,16.7386,16.088,16.5513,22400.0],["2019-11-12",16.4133,16.6301,16.1372,16.1865,12100.0],["2019-11-13",16.157,16.2358,15.8119,15.8711,22400.0],["2019-11-14",15.9697,15.9894,15.7824,15.9204,5100.0],["2019-11-15",15.9894,16.088,15.8119,15.8119,8400.0],["2019-11-18",15.7824,15.9401,15.7725,15.8809,8500.0],["2019-11-19",16.0189,16.0682,15.7134,15.9302,16100.0],["2019-11-20",15.8711,15.9697,15.3683,15.4176,17400.0],["2019-11-21",15.2796,15.8415,14.5501,14.7769,84500.0],["2019-11-22",14.7571,14.9346,14.6881,14.836,57400.0],["2019-11-25",14.8557,15.0135,14.8064,14.9543,26700.0],["2019-11-26",15.0135,15.6246,14.9839,15.25,21900.0],["2019-11-27",15.0726,15.2895,14.8262,15.1712,30400.0],["2019-11-29",15.043,15.3289,15.0233,15.2303,4000.0],["2019-12-02",15.2402,15.2402,14.8163,14.9444,9900.0],["2019-12-03",15.0332,15.0332,14.2938,14.4023,29100.0],["2019-12-04",13.9094,14.3431,13.5545,13.9685,112300.0],["2019-12-05",14.0967,14.0967,13.6925,13.8009,46800.0],["2019-12-06",13.8995,14.1262,13.8502,13.939,64700.0],["2019-12-09",13.9094,13.9981,13.8601,13.8601,40900.0],["2019-12-10",13.8995,13.9587,13.8009,13.9488,57100.0],["2019-12-11",14.0375,14.0375,13.8108,13.8798,39100.0],["2019-12-12",13.8404,13.9488,13.7615,13.8502,20200.0],["2019-12-13",13.8995,13.9488,13.7911,13.8502,76100.0],["2019-12-16",13.8995,13.8995,13.3278,13.4066,99600.0],["2019-12-17",13.5348,13.6826,13.2095,13.3968,100700.0],["2019-12-18",13.5256,13.6742,13.4265,13.6247,53800.0],["2019-12-19",13.6247,14.0012,13.476,13.6247,77400.0],["2019-12-20",13.6445,13.8625,13.3274,13.3472,95400.0],["2019-12-23",13.367,13.6544,13.3472,13.5751,43300.0],["2019-12-24",13.486,13.7535,13.486,13.6247,16100.0],["2019-12-26",13.6247,13.7337,13.377,13.5652,18200.0],["2019-12-27",13.5157,13.6841,13.4463,13.6247,29000.0],["2019-12-30",13.6346,14.021,13.6346,13.6643,28000.0],["2019-12-31",13.7238,13.8129,13.476,13.5949,44500.0],["2020-01-02",13.6049,13.7832,13.1292,13.5751,29900.0],["2020-01-03",13.6148,13.7832,13.3274,13.5949,31700.0],["2020-01-06",13.6247,13.7634,13.476,13.585,26000.0],["2020-01-07",13.486,13.6049,13.377,13.4463,11900.0],["2020-01-08",13.4166,13.4166,13.2283,13.2382,18700.0],["2020-01-09",13.3472,13.3472,12.9311,13.0401,34800.0],["2020-01-10",13.0995,13.258,12.8815,13.2085,25400.0],["2020-01-13",13.1887,13.1887,13.0202,13.149,16500.0],["2020-01-14",13.1788,13.258,13.0698,13.1193,16000.0],["2020-01-15",13.0004,13.2977,12.9211,13.1986,49800.0],["2020-01-16",13.3373,13.4364,13.0301,13.1887,20300.0],["2020-01-17",13.3076,13.377,13.0896,13.1391,17700.0],["2020-01-21",13.0103,13.0599,12.6833,12.7527,31200.0],["2020-01-22",12.396,12.6833,12.396,12.5942,97700.0],["2020-01-23",12.5446,12.614,12.4356,12.5545,15100.0],["2020-01-24",12.5545,12.6932,12.3861,12.396,20200.0],["2020-01-27",12.396,13.8724,12.3861,13.8328,48800.0],["2020-01-28",13.8229,13.8427,12.9905,13.0995,32400.0],["2020-01-29",13.1986,13.1986,12.5842,12.8815,52700.0],["2020-01-30",12.8121,12.8914,12.6338,12.6338,25700.0],["2020-01-31",12.7527,12.7527,12.287,12.3266,57800.0],["2020-02-03",12.4852,12.6635,12.4852,12.5842,13500.0],["2020-02-04",12.7032,12.9509,12.7032,12.8716,12100.0],["2020-02-05",12.723,13.0202,12.6932,12.941,15000.0],["2020-02-06",13.1788,13.1788,12.723,12.8815,23300.0],["2020-02-07",12.8121,12.9608,12.7824,12.8815,14100.0],["2020-02-10",12.8914,12.9311,12.6437,12.7725,15400.0],["2020-02-11",12.8518,12.941,12.7725,12.7725,31600.0],["2020-02-12",12.9211,13.0301,12.7329,12.9608,32000.0],["2020-02-13",12.8815,12.9905,12.7923,12.9905,28000.0],["2020-02-14",13.0301,13.0301,12.723,12.8716,20800.0],["2020-02-18",12.8815,12.9112,12.6041,12.8121,26000.0],["2020-02-19",12.9311,12.9509,12.6338,12.6833,16200.0],["2020-02-20",12.6833,12.7428,12.3167,12.5347,25300.0],["2020-02-21",12.5743,12.5743,12.3167,12.3167,19700.0],["2020-02-24",12.287,12.4455,12.1383,12.1383,14200.0],["2020-02-25",12.1483,12.1978,11.4844,11.6924,43300.0],["2020-02-26",11.6726,11.8708,11.1574,11.4348,18400.0],["2020-02-27",11.3754,11.4844,10.8997,10.9493,41900.0],["2020-02-28",10.434,10.8997,10.2854,10.761,36100.0],["2020-03-02",10.761,11.197,10.5628,11.197,14200.0],["2020-03-03",11.197,11.6726,10.8502,11.1078,25700.0],["2020-03-04",11.1772,11.415,11.0286,11.415,30000.0],["2020-03-05",11.0781,11.4249,11.0087,11.088,33700.0],["2020-03-06",10.8799,11.0484,10.6619,10.7412,36100.0],["2020-03-09",10.1368,10.4043,9.5125,9.5918,17700.0],["2020-03-10",9.78,10.1368,9.4233,10.0872,31600.0],["2020-03-11",9.572,11.2565,9.463,10.0575,34700.0],["2020-03-12",9.0567,9.2549,7.9469,8.6802,130100.0],["2020-03-13",9.3639,9.681,8.7198,9.6116,68500.0],["2020-03-16",8.7198,9.7107,8.0064,8.0064,111600.0],["2020-03-17",8.1154,9.1657,8.1154,9.1657,38400.0],["2020-03-18",8.6405,8.9675,7.4515,7.4515,60200.0],["2020-03-19",7.2335,8.3928,7.065,8.3234,48200.0],["2020-03-20",8.0064,8.3234,5.2418,6.6687,244600.0],["2020-03-23",6.8867,6.9263,5.757,6.8272,41700.0],["2020-03-24",6.8371,7.6992,6.8371,7.61,61700.0],["2020-03-25",7.51,8.47,7.41,8.36,72200.0],["2020-03-26",8.25,9.11,8.25,9.07,58800.0],["2020-03-27",8.64,8.82,7.94,7.95,69200.0],["2020-03-30",7.9,8.22,7.41,8.19,31000.0],["2020-03-31",8.05,8.37,7.54,7.76,29600.0],["2020-04-01",7.36,7.96,6.94,7.3,45600.0],["2020-04-02",7.26,7.77,6.73,6.96,21900.0],["2020-04-03",6.84,6.92,6.01,6.1,26900.0],["2020-04-06",6.5,6.8,6.05,6.74,26100.0],["2020-04-07",6.81,6.97,5.73,5.89,76300.0],["2020-04-08",5.99,6.25,5.51,6.03,60500.0],["2020-04-09",6.02,6.73,5.99,6.4,46500.0],["2020-04-13",6.28,6.75,5.88,6.15,25700.0],["2020-04-14",6.39,6.5,6.14,6.25,20800.0],["2020-04-15",6.02,6.19,5.76,6.01,25200.0],["2020-04-16",5.92,5.94,5.53,5.68,27900.0],["2020-04-17",5.93,6.02,5.72,5.89,26300.0],["2020-04-20",5.72,5.99,5.53,5.55,21700.0],["2020-04-21",5.5,5.77,5.5,5.52,51000.0],["2020-04-22",5.92,5.97,5.5,5.65,67800.0],["2020-04-23",5.67,6.21,5.44,5.51,35100.0],["2020-04-24",5.41,5.9,5.41,5.89,9700.0],["2020-04-27",6.1,6.3,5.91,6.22,19800.0],["2020-04-28",6.31,6.95,6.18,6.33,23000.0],["2020-04-29",6.59,7.45,6.57,7.25,86700.0],["2020-04-30",7.06,7.35,6.37,7.03,36400.0],["2020-05-01",7.0,7.2,6.37,6.87,48900.0],["2020-05-04",6.73,7.01,6.36,6.99,31700.0],["2020-05-05",7.1,7.15,6.54,6.71,39600.0],["2020-05-06",6.75,6.79,6.33,6.71,51700.0],["2020-05-07",6.71,6.76,6.39,6.51,23900.0],["2020-05-08",6.36,7.21,6.36,7.01,23900.0],["2020-05-11",6.86,7.11,6.69,6.85,29200.0],["2020-05-12",6.85,6.91,6.33,6.39,51000.0],["2020-05-13",6.13,6.58,5.93,5.97,34500.0],["2020-05-14",5.83,6.2,5.55,6.08,53300.0],["2020-05-15",6.13,6.13,5.77,5.85,15100.0],["2020-05-18",6.2,6.39,5.89,6.26,46400.0],["2020-05-19",6.2,6.2,5.5,5.86,165100.0],["2020-05-20",6.0,6.49,5.86,6.1,74400.0],["2020-05-21",6.05,6.73,6.0,6.19,13100.0],["2020-05-22",6.15,6.34,6.08,6.19,14700.0],["2020-05-26",6.42,6.55,6.11,6.23,68300.0],["2020-05-27",6.4,6.47,6.11,6.31,58100.0],["2020-05-28",6.38,6.7,6.24,6.52,29400.0],["2020-05-29",6.48,6.63,6.39,6.43,21600.0],["2020-06-01",6.5,6.73,6.44,6.59,58300.0],["2020-06-02",6.63,6.63,6.2,6.25,24900.0],["2020-06-03",6.33,6.71,6.08,6.32,39000.0],["2020-06-04",6.4,6.68,6.35,6.63,31800.0],["2020-06-05",7.02,7.72,6.61,6.84,54800.0],["2020-06-08",6.94,8.0,6.94,8.0,64900.0],["2020-06-09",7.78,8.35,7.49,8.22,53600.0],["2020-06-10",8.23,8.27,7.76,8.2,42600.0],["2020-06-11",8.1,8.1,7.27,7.34,68600.0],["2020-06-12",7.84,7.91,6.45,6.81,47600.0],["2020-06-15",6.77,6.99,6.7,6.92,23200.0],["2020-06-16",7.19,7.19,6.7,6.83,52500.0],["2020-06-17",6.86,7.09,6.7,6.99,35200.0],["2020-06-18",6.92,6.97,6.73,6.93,24600.0],["2020-06-19",6.98,7.05,6.59,6.75,55700.0],["2020-06-22",6.78,6.9,6.72,6.81,33000.0],["2020-06-23",6.74,6.96,6.71,6.76,46300.0],["2020-06-24",6.7,6.88,6.68,6.72,69900.0],["2020-06-25",6.68,6.86,6.36,6.7,95000.0],["2020-06-26",6.7,7.05,6.16,6.85,724600.0],["2020-06-29",7.05,8.55,6.86,7.72,83900.0],["2020-06-30",7.81,8.16,7.5,7.96,54600.0],["2020-07-01",7.92,7.99,7.67,7.72,14600.0],["2020-07-02",7.76,7.98,7.56,7.88,6800.0],["2020-07-06",7.95,8.11,7.76,7.87,32900.0],["2020-07-07",7.73,7.86,7.53,7.78,14000.0],["2020-07-08",7.81,7.9,7.28,7.4,79300.0],["2020-07-09",7.4,7.45,6.98,7.06,99900.0],["2020-07-10",7.07,7.22,6.74,6.77,55600.0],["2020-07-13",6.89,7.01,6.66,6.77,59600.0],["2020-07-14",6.75,6.92,6.62,6.9,81600.0],["2020-07-15",7.07,7.68,6.98,7.24,14200.0],["2020-07-16",7.27,7.35,6.9,7.09,11900.0],["2020-07-17",6.44,7.44,6.36,7.44,17000.0],["2020-07-20",7.44,7.47,7.08,7.26,13400.0],["2020-07-21",7.32,7.45,6.96,7.07,9700.0],["2020-07-22",7.18,7.18,6.8,7.0,19600.0],["2020-07-23",7.04,7.2,6.82,6.9,26100.0],["2020-07-24",6.93,7.09,6.91,6.91,4500.0],["2020-07-27",6.99,7.2,6.78,7.15,31400.0],["2020-07-28",7.04,7.29,6.82,7.14,6400.0],["2020-07-29",7.1,7.17,6.9,7.0,5600.0],["2020-07-30",6.96,7.08,6.75,7.08,7400.0],["2020-07-31",7.06,7.06,6.81,6.88,7700.0],["2020-08-03",6.99,6.99,6.72,6.78,17500.0],["2020-08-04",6.84,6.86,6.71,6.83,9100.0],["2020-08-05",6.78,6.94,6.67,6.75,8900.0],["2020-08-06",6.8,6.89,6.8,6.84,5900.0],["2020-08-07",6.87,7.3,6.87,7.18,13200.0],["2020-08-10",7.2,7.2,7.01,7.17,3000.0],["2020-08-11",7.32,7.6,7.16,7.6,15300.0],["2020-08-12",7.63,7.99,7.5,7.74,11400.0],["2020-08-13",7.64,7.64,7.43,7.6,1400.0],["2020-08-14",7.52,7.52,7.23,7.48,16600.0],["2020-08-17",7.32,7.51,7.17,7.3,5100.0],["2020-08-18",7.29,7.68,7.05,7.61,26000.0],["2020-08-19",7.22,7.67,7.22,7.54,5100.0],["2020-08-20",7.46,7.76,7.4,7.54,14400.0],["2020-08-21",7.49,7.73,7.4,7.73,12800.0],["2020-08-24",7.58,7.58,7.4,7.5,4200.0],["2020-08-25",7.42,7.5,7.4,7.5,8300.0],["2020-08-26",7.46,7.46,6.85,6.85,11200.0],["2020-08-27",6.85,7.14,6.82,6.93,10300.0],["2020-08-28",6.99,7.09,6.85,6.96,6800.0],["2020-08-31",6.93,6.96,6.82,6.85,4500.0],["2020-09-01",6.87,6.9,6.82,6.9,13500.0],["2020-09-02",6.93,6.96,6.77,6.96,6500.0],["2020-09-03",6.85,6.96,6.64,6.83,18700.0],["2020-09-04",6.84,6.93,6.68,6.93,29900.0],["2020-09-08",6.87,6.99,6.53,6.63,18200.0],["2020-09-09",7.0,7.62,6.77,7.15,61800.0],["2020-09-10",7.23,7.37,7.0,7.3,53200.0],["2020-09-11",7.25,7.5,7.15,7.32,63900.0],["2020-09-14",7.38,7.5,7.18,7.3,35500.0],["2020-09-15",7.35,7.5,7.07,7.4,47300.0],["2020-09-16",7.5,7.92,7.29,7.37,44800.0],["2020-09-17",7.37,7.9,7.37,7.79,17900.0],["2020-09-18",7.82,7.99,7.7,7.99,15800.0],["2020-09-21",7.93,7.93,7.61,7.69,42200.0],["2020-09-22",7.65,7.98,7.55,7.65,13500.0],["2020-09-23",7.62,7.79,7.54,7.57,3800.0],["2020-09-24",7.56,7.71,7.32,7.57,4800.0],["2020-09-25",7.74,7.98,7.65,7.79,13600.0],["2020-09-28",7.72,7.72,7.46,7.46,27500.0],["2020-09-29",7.47,7.62,7.46,7.53,3600.0],["2020-09-30",7.58,8.19,7.58,8.02,18300.0],["2020-10-01",8.06,8.58,8.0,8.0,30000.0],["2020-10-02",8.0,8.2,7.36,8.08,12400.0],["2020-10-05",8.07,8.3,7.56,7.67,14300.0],["2020-10-06",7.82,8.0,7.56,7.8,10500.0],["2020-10-07",8.05,8.05,7.55,7.55,12200.0],["2020-10-08",7.56,8.17,7.56,7.99,7400.0],["2020-10-09",7.94,7.99,7.78,7.9,7100.0],["2020-10-12",7.91,7.99,7.88,7.88,12900.0],["2020-10-13",7.97,7.98,7.7,7.7,4900.0],["2020-10-14",7.64,7.9,7.64,7.84,5300.0],["2020-10-15",7.66,7.79,7.65,7.65,7800.0],["2020-10-16",7.82,8.15,7.82,7.92,13600.0],["2020-10-19",8.03,8.31,7.92,8.23,13500.0],["2020-10-20",8.52,8.81,8.5,8.52,19000.0],["2020-10-21",8.49,8.49,8.15,8.32,6800.0],["2020-10-22",8.2,8.2,8.0,8.0,3700.0],["2020-10-23",8.0,8.31,8.0,8.31,2800.0],["2020-10-26",8.0,8.21,8.0,8.01,15700.0],["2020-10-27",8.08,8.08,8.0,8.07,4200.0],["2020-10-28",7.99,8.0,7.91,7.91,8000.0],["2020-10-29",7.94,7.98,7.91,7.91,3200.0],["2020-10-30",7.91,7.98,7.9,7.9,8400.0],["2020-11-02",8.0,8.09,7.89,7.89,2200.0],["2020-11-03",7.98,7.98,7.71,7.71,500.0],["2020-11-04",7.86,7.86,7.7,7.82,1700.0],["2020-11-05",7.76,8.18,7.76,8.02,9300.0],["2020-11-06",8.0,8.32,8.0,8.32,10800.0],["2020-11-09",8.5,8.96,8.5,8.56,5600.0],["2020-11-10",8.9,9.11,8.86,9.0,11700.0],["2020-11-11",8.8,9.25,8.8,8.97,3600.0],["2020-11-12",8.94,8.94,8.43,8.6,8700.0],["2020-11-13",8.6,8.88,8.6,8.7,1400.0],["2020-11-16",8.67,9.16,8.53,9.0,5900.0],["2020-11-17",8.8,9.17,8.69,9.06,64400.0],["2020-11-18",9.07,9.19,9.05,9.19,4900.0],["2020-11-19",9.2,9.5,9.2,9.42,20300.0],["2020-11-20",9.37,10.22,9.24,9.82,64600.0],["2020-11-23",9.91,10.52,9.85,9.95,10400.0],["2020-11-24",9.98,10.21,9.8,9.91,17700.0],["2020-11-25",10.1,10.1,9.68,9.82,12400.0],["2020-11-27",9.98,10.0,9.92,10.0,3700.0],["2020-11-30",10.0,10.14,9.77,10.03,13700.0],["2020-12-01",10.1,10.24,10.1,10.18,6800.0],["2020-12-02",10.3,10.3,10.2,10.26,1900.0],["2020-12-03",10.26,11.05,10.26,11.05,25600.0],["2020-12-04",11.0,12.0,10.83,12.0,26700.0],["2020-12-07",12.22,12.72,11.07,11.75,61900.0],["2020-12-08",11.52,11.74,11.5,11.68,27100.0],["2020-12-09",11.73,11.73,10.89,10.98,10700.0],["2020-12-10",10.89,11.17,10.35,11.17,13600.0],["2020-12-11",10.91,10.99,10.38,10.99,5400.0],["2020-12-14",10.75,10.97,10.75,10.89,3500.0],["2020-12-15",10.82,10.83,10.75,10.75,2100.0],["2020-12-16",10.52,10.65,10.35,10.35,14900.0],["2020-12-17",10.38,10.85,10.04,10.5,25500.0],["2020-12-18",10.56,10.92,10.5,10.5,22200.0],["2020-12-21",10.4,10.51,10.01,10.1,7300.0],["2020-12-22",10.01,10.51,10.01,10.3,11900.0],["2020-12-23",10.36,10.36,10.3,10.31,2500.0],["2020-12-24",10.3,10.43,10.3,10.31,2100.0],["2020-12-28",10.32,10.33,10.14,10.3,6700.0],["2020-12-29",10.42,10.42,10.3,10.38,7600.0],["2020-12-30",10.36,10.36,10.3,10.3,3400.0],["2020-12-31",10.35,10.74,10.32,10.65,6100.0],["2021-01-04",10.71,10.93,10.51,10.92,12600.0],["2021-01-05",10.8,10.93,10.55,10.72,3700.0],["2021-01-06",10.98,10.98,10.65,10.7,12800.0],["2021-01-07",10.83,10.83,10.51,10.51,6900.0],["2021-01-08",10.57,10.6,10.25,10.25,4200.0],["2021-01-11",10.18,10.6,10.16,10.6,8000.0],["2021-01-12",10.6,10.6,10.45,10.55,1600.0],["2021-01-13",11.77,11.96,10.45,10.54,7100.0],["2021-01-14",10.64,11.0,10.55,11.0,7000.0],["2021-01-15",10.96,10.96,10.25,10.4,4900.0],["2021-01-19",10.32,10.68,10.32,10.43,13800.0],["2021-01-20",10.49,10.55,10.37,10.47,54900.0],["2021-01-21",10.57,10.7,10.48,10.48,5700.0],["2021-01-22",10.35,10.55,10.35,10.53,4400.0],["2021-01-25",10.49,10.7,10.4,10.7,18100.0],["2021-01-26",10.65,11.49,10.35,10.87,38700.0],["2021-01-27",11.19,11.25,10.94,11.21,14700.0],["2021-01-28",11.25,11.25,11.07,11.22,1600.0],["2021-01-29",11.2,11.45,10.75,10.75,3200.0],["2021-02-01",10.86,10.86,10.56,10.78,5700.0],["2021-02-02",10.95,11.06,10.95,11.0,2700.0],["2021-02-03",11.05,11.1,10.57,11.05,19600.0],["2021-02-04",10.97,11.0,10.63,10.83,1800.0],["2021-02-05",10.91,11.17,10.9,11.03,9900.0],["2021-02-08",10.8,12.93,10.8,11.42,81100.0],["2021-02-09",11.41,11.87,11.05,11.06,8200.0],["2021-02-10",11.22,11.24,10.8,10.89,12900.0],["2021-02-11",10.87,11.25,10.84,10.84,7000.0],["2021-02-12",10.98,11.25,10.98,11.24,7600.0],["2021-02-16",11.25,12.41,10.93,11.25,85200.0],["2021-02-17",11.25,11.5,10.87,10.91,21000.0],["2021-02-18",11.12,11.22,10.87,11.0,52200.0],["2021-02-19",11.06,11.41,11.06,11.14,61000.0],["2021-02-22",11.34,11.34,11.0,11.15,14200.0],["2021-02-23",11.47,11.47,11.0,11.15,44100.0],["2021-02-24",10.8,11.32,10.8,11.0,14000.0],["2021-02-25",11.2,11.29,11.0,11.25,9800.0],["2021-02-26",11.69,11.69,11.11,11.16,5600.0],["2021-03-01",11.17,11.4,11.17,11.3,16900.0],["2021-03-02",11.3,11.52,11.25,11.52,18000.0],["2021-03-03",11.58,11.65,11.46,11.64,40000.0],["2021-03-04",11.6,11.6,11.01,11.5,10700.0],["2021-03-05",11.48,11.56,11.34,11.5,22100.0],["2021-03-08",11.32,11.6,11.32,11.5,3100.0],["2021-03-09",11.38,11.59,11.38,11.5,8500.0],["2021-03-10",11.37,11.58,11.37,11.37,23900.0],["2021-03-11",11.6,11.6,11.41,11.57,5200.0],["2021-03-12",11.6,11.96,11.55,11.55,28700.0],["2021-03-15",12.51,12.51,11.51,11.55,9800.0],["2021-03-16",11.71,11.75,11.5,11.71,13800.0],["2021-03-17",11.55,12.75,11.55,12.19,32900.0],["2021-03-18",12.19,12.19,12.0,12.0,2200.0],["2021-03-19",12.19,12.31,12.02,12.31,7500.0],["2021-03-22",12.32,12.65,12.0,12.55,16400.0],["2021-03-23",12.36,12.65,12.27,12.65,30600.0],["2021-03-24",12.81,12.99,12.35,12.96,100500.0],["2021-03-25",13.0,15.45,13.0,14.75,238500.0],["2021-03-26",14.75,14.75,13.89,14.2,13200.0],["2021-03-29",14.56,14.75,13.93,14.45,31900.0],["2021-03-30",14.51,14.51,13.66,14.07,14600.0],["2021-03-31",14.0,14.7,13.4,13.4,44200.0],["2021-04-01",13.39,14.16,13.3,13.68,46800.0],["2021-04-05",13.91,14.13,13.68,13.99,8500.0],["2021-04-06",13.99,14.1,13.75,14.05,11400.0],["2021-04-07",14.12,15.13,13.54,14.26,87800.0],["2021-04-08",14.25,14.47,13.8,14.25,18700.0],["2021-04-09",14.37,14.94,14.37,14.74,31900.0],["2021-04-12",14.75,14.75,14.37,14.44,18900.0],["2021-04-13",14.31,14.5,14.25,14.4,12800.0],["2021-04-14",14.32,14.5,14.25,14.5,24400.0],["2021-04-15",14.5,14.74,14.36,14.69,21800.0],["2021-04-16",14.61,15.24,14.5,15.17,58200.0],["2021-04-19",15.25,16.6,15.25,16.35,82400.0],["2021-04-20",16.5,17.64,16.35,17.08,89100.0],["2021-04-21",17.17,17.17,16.76,17.1,73400.0],["2021-04-22",17.16,17.48,17.1,17.38,45600.0],["2021-04-23",17.42,17.99,17.23,17.87,25200.0],["2021-04-26",17.99,18.05,17.6,17.93,43100.0],["2021-04-27",17.55,17.55,16.06,16.1,40000.0],["2021-04-28",15.78,16.16,15.52,15.67,43200.0],["2021-04-29",15.78,15.94,15.52,15.52,9100.0],["2021-04-30",15.52,15.52,14.57,14.66,27300.0],["2021-05-03",15.09,15.89,15.09,15.79,47200.0],["2021-05-04",15.73,16.42,15.73,15.83,27700.0],["2021-05-05",15.99,16.24,15.78,15.98,12600.0],["2021-05-06",15.98,16.01,15.53,15.92,14300.0],["2021-05-07",15.77,15.99,14.66,15.1,29000.0],["2021-05-10",14.84,15.25,14.84,15.06,26100.0],["2021-05-11",14.75,15.27,14.75,15.15,15000.0],["2021-05-12",15.13,15.56,15.1,15.28,13200.0],["2021-05-13",15.28,15.31,15.02,15.03,9100.0],["2021-05-14",15.19,15.59,15.08,15.31,18900.0],["2021-05-17",15.25,15.63,15.25,15.56,11400.0],["2021-05-18",15.48,16.22,15.48,15.74,10300.0],["2021-05-19",15.73,16.23,15.7,15.92,5000.0],["2021-05-20",15.93,16.28,15.84,16.18,8200.0],["2021-05-21",16.18,17.1,16.17,16.89,21000.0],["2021-05-24",16.89,16.89,16.42,16.85,20000.0],["2021-05-25",16.85,16.86,16.54,16.64,9700.0],["2021-05-26",16.86,17.0,16.23,16.57,6900.0],["2021-05-27",16.27,16.74,16.23,16.24,5800.0],["2021-05-28",16.17,16.25,16.05,16.25,4600.0],["2021-06-01",16.36,16.54,16.14,16.42,19400.0],["2021-06-02",16.35,16.59,16.14,16.19,19700.0],["2021-06-03",16.2,16.29,15.69,16.15,5200.0],["2021-06-04",16.02,16.19,15.71,15.71,6600.0],["2021-06-07",15.8,15.8,15.3,15.36,23800.0],["2021-06-08",15.33,15.39,15.3,15.34,15900.0],["2021-06-09",15.31,15.56,15.13,15.56,25200.0],["2021-06-10",15.59,15.61,15.01,15.2,24100.0],["2021-06-11",15.2,15.2,14.75,14.75,9000.0],["2021-06-14",14.75,15.0,14.75,14.8,12900.0],["2021-06-15",14.42,14.67,13.84,14.43,54200.0],["2021-06-16",14.18,14.67,13.75,14.05,10000.0],["2021-06-17",14.25,14.42,13.81,14.28,13100.0],["2021-06-18",14.27,14.28,13.84,14.14,43700.0],["2021-06-21",14.22,14.22,13.5,13.96,11500.0],["2021-06-22",13.91,14.01,13.67,13.98,2800.0],["2021-06-23",14.04,14.04,13.83,13.96,9400.0],["2021-06-24",13.96,14.04,13.88,14.01,9900.0],["2021-06-25",14.04,14.19,13.5,13.55,32700.0],["2021-06-28",13.51,14.1,13.51,14.1,21900.0],["2021-06-29",14.08,14.08,13.64,13.95,8600.0],["2021-06-30",13.78,14.41,13.78,13.92,6000.0],["2021-07-01",13.96,14.41,13.94,14.04,29100.0],["2021-07-02",14.02,14.26,13.95,14.02,9200.0],["2021-07-06",14.09,14.35,14.09,14.31,3600.0],["2021-07-07",14.4,14.69,14.4,14.68,8100.0],["2021-07-08",14.68,14.7,14.31,14.43,9300.0],["2021-07-09",14.4,14.49,14.22,14.22,4700.0],["2021-07-12",14.12,14.49,14.12,14.49,7000.0],["2021-07-13",14.49,14.98,14.49,14.83,9400.0],["2021-07-14",15.09,15.09,14.97,15.0,4300.0],["2021-07-15",15.02,15.24,14.49,14.5,6800.0],["2021-07-16",14.49,14.99,14.38,14.49,26700.0],["2021-07-19",14.12,14.81,14.12,14.71,12900.0],["2021-07-20",14.69,15.13,14.69,14.73,14700.0],["2021-07-21",14.91,15.23,14.91,15.23,3400.0],["2021-07-22",15.31,15.31,15.05,15.2,1800.0],["2021-07-23",15.15,15.2,15.15,15.2,1000.0],["2021-07-26",15.15,15.19,14.01,15.19,10200.0],["2021-07-27",15.21,15.33,15.0,15.25,13400.0],["2021-07-28",14.68,15.3,14.68,15.19,4800.0],["2021-07-29",15.38,15.38,15.2,15.34,2300.0],["2021-07-30",15.3,16.21,14.76,16.05,15400.0],["2021-08-02",15.99,16.33,15.75,15.75,5000.0],["2021-08-03",15.14,16.07,15.08,16.0,19200.0],["2021-08-04",15.84,16.81,15.79,16.19,21800.0],["2021-08-05",16.32,16.48,15.99,16.25,9300.0],["2021-08-06",16.14,16.31,15.75,15.75,3200.0],["2021-08-09",15.76,16.49,15.5,16.46,13400.0],["2021-08-10",16.14,16.14,15.56,15.75,3300.0],["2021-08-11",15.68,15.97,15.5,15.97,8800.0],["2021-08-12",15.67,15.95,15.54,15.95,4200.0],["2021-08-13",15.83,15.83,15.67,15.67,1300.0],["2021-08-16",15.63,15.89,15.53,15.53,8500.0],["2021-08-17",15.59,15.77,15.51,15.75,1400.0],["2021-08-18",15.75,15.75,15.5,15.52,3800.0],["2021-08-19",15.61,16.15,14.53,15.25,27800.0],["2021-08-20",15.52,15.52,14.81,15.08,15000.0],["2021-08-23",14.99,15.69,14.79,15.15,4600.0],["2021-08-24",15.08,15.5,15.07,15.45,3900.0],["2021-08-25",15.41,15.61,15.3,15.3,1300.0],["2021-08-26",15.46,15.76,15.06,15.35,16400.0],["2021-08-27",15.5,15.5,15.25,15.25,4000.0],["2021-08-30",15.28,15.39,15.28,15.28,1600.0],["2021-08-31",15.4,15.66,15.29,15.66,3700.0],["2021-09-01",15.48,15.75,15.46,15.74,6900.0],["2021-09-02",15.7,15.7,15.46,15.54,14400.0],["2021-09-03",15.56,15.56,15.25,15.42,12000.0],["2021-09-07",15.49,15.84,15.49,15.64,3100.0],["2021-09-08",15.75,15.84,15.43,15.43,3500.0],["2021-09-09",15.33,15.48,14.95,15.01,6500.0],["2021-09-10",14.86,15.43,14.86,15.22,6300.0],["2021-09-13",15.5,15.76,15.24,15.56,8200.0],["2021-09-14",15.25,15.25,14.31,15.01,14000.0],["2021-09-15",14.87,15.63,14.57,14.97,7800.0],["2021-09-16",14.65,15.47,14.02,14.95,18400.0],["2021-09-17",15.02,15.66,14.93,15.66,27900.0],["2021-09-20",15.69,16.08,14.9,15.98,16600.0],["2021-09-21",15.95,16.16,15.89,15.92,3300.0],["2021-09-22",15.8,15.99,15.8,15.8,6100.0],["2021-09-23",15.7,15.7,15.25,15.66,3700.0],["2021-09-24",15.31,15.48,15.25,15.3,3300.0],["2021-09-27",15.28,15.87,15.28,15.82,5200.0],["2021-09-28",15.86,15.9,15.37,15.49,4000.0],["2021-09-29",15.54,15.54,14.81,14.81,2800.0],["2021-09-30",14.86,15.05,14.86,15.05,3700.0],["2021-10-01",14.74,15.15,14.67,15.02,8200.0],["2021-10-04",14.86,15.66,14.86,15.65,7700.0],["2021-10-05",15.29,15.77,15.29,15.52,7400.0],["2021-10-06",15.55,15.55,14.86,15.15,9200.0],["2021-10-07",15.64,15.64,15.26,15.64,22700.0],["2021-10-08",15.81,15.81,15.03,15.5,9200.0],["2021-10-11",15.53,15.98,15.53,15.94,8400.0],["2021-10-12",15.9,16.81,15.9,15.96,25300.0],["2021-10-13",15.98,16.36,15.61,16.36,8000.0],["2021-10-14",16.39,17.14,16.39,16.85,17900.0],["2021-10-15",16.65,17.25,16.65,17.08,10200.0],["2021-10-18",17.12,17.49,16.48,16.73,10200.0],["2021-10-19",16.51,16.73,16.51,16.73,1200.0],["2021-10-20",16.94,17.25,16.77,16.92,4200.0],["2021-10-21",17.17,17.5,16.88,16.92,8000.0],["2021-10-22",16.92,17.16,16.8,17.04,2600.0],["2021-10-25",17.06,17.13,16.75,17.03,6600.0],["2021-10-26",16.82,17.08,16.65,16.8,3200.0],["2021-10-27",16.6,16.71,16.35,16.51,5300.0],["2021-10-28",16.19,16.65,16.12,16.3,2600.0],["2021-10-29",16.44,16.5,16.44,16.5,6000.0],["2021-11-01",16.6,16.75,16.4,16.56,6600.0],["2021-11-02",16.56,16.75,16.52,16.66,8700.0],["2021-11-03",16.66,16.88,16.66,16.82,4400.0],["2021-11-04",16.9,16.96,16.6,16.94,2000.0],["2021-11-05",16.91,17.87,16.69,17.8,20300.0],["2021-11-08",17.87,18.52,17.87,18.24,21600.0],["2021-11-09",18.2,18.21,17.95,18.08,4900.0],["2021-11-10",18.0,18.16,17.4,17.5,9800.0],["2021-11-11",17.6,17.78,17.05,17.05,5400.0],["2021-11-12",17.27,17.3,16.8,16.84,5600.0],["2021-11-15",16.84,17.87,16.84,17.6,17400.0],["2021-11-16",17.63,18.11,17.63,18.0,25800.0],["2021-11-17",18.09,18.3,17.82,18.0,16100.0],["2021-11-18",17.99,18.49,17.73,17.73,9700.0],["2021-11-19",17.35,17.48,17.16,17.16,1400.0],["2021-11-22",17.36,18.14,17.36,17.67,28900.0],["2021-11-23",17.7,17.99,17.4,17.99,10300.0],["2021-11-24",17.6,17.94,17.6,17.69,2700.0],["2021-11-26",17.56,17.92,17.2,17.92,5300.0],["2021-11-29",17.97,17.98,17.16,17.5,9600.0],["2021-11-30",17.59,17.59,16.52,16.53,10200.0],["2021-12-01",16.64,17.39,16.64,16.66,19900.0],["2021-12-02",16.3,17.0,16.3,16.7,3200.0],["2021-12-03",16.75,16.75,14.34,15.88,22300.0],["2021-12-06",16.7,17.48,16.44,17.16,33100.0],["2021-12-07",17.35,17.98,17.01,17.01,21700.0],["2021-12-08",17.0,17.0,15.3,15.76,20600.0],["2021-12-09",15.57,15.9,15.26,15.62,15100.0],["2021-12-10",15.62,15.62,14.19,14.79,39100.0],["2021-12-13",13.75,14.54,13.51,14.0,49100.0],["2021-12-14",14.0,14.25,13.73,13.98,20300.0],["2021-12-15",14.0,14.2,13.52,13.91,9300.0],["2021-12-16",13.94,14.01,13.64,13.86,26000.0],["2021-12-17",13.6,13.82,13.14,13.14,23500.0],["2021-12-20",12.84,13.14,12.65,13.0,29700.0],["2021-12-21",13.22,13.58,13.01,13.27,10000.0],["2021-12-22",13.27,13.28,13.01,13.04,5100.0],["2021-12-23",13.04,13.58,12.79,13.58,7000.0],["2021-12-27",13.58,13.58,13.14,13.15,7500.0],["2021-12-28",13.3,13.85,12.58,13.5,30800.0],["2021-12-29",13.5,13.66,13.11,13.31,8400.0],["2021-12-30",13.61,13.85,13.43,13.6,7200.0],["2021-12-31",14.13,14.13,13.48,13.5,7300.0],["2022-01-03",13.43,13.6,13.06,13.22,18400.0],["2022-01-04",13.31,13.31,13.01,13.16,3600.0],["2022-01-05",13.21,13.41,12.83,12.93,7800.0],["2022-01-06",13.15,13.16,12.8,13.16,16300.0],["2022-01-07",13.11,13.25,13.08,13.25,2200.0],["2022-01-10",12.95,13.2,12.83,13.11,9500.0],["2022-01-11",13.04,13.26,13.04,13.04,3300.0],["2022-01-12",13.11,13.24,13.04,13.05,3100.0],["2022-01-13",13.21,13.58,13.21,13.41,6200.0],["2022-01-14",13.3,13.5,12.81,13.13,8900.0],["2022-01-18",12.9,13.36,12.9,13.3,11100.0],["2022-01-19",13.17,13.26,13.07,13.26,6200.0],["2022-01-20",13.23,13.43,12.6,13.15,11200.0],["2022-01-21",13.14,13.34,12.82,13.1,7300.0],["2022-01-24",13.35,13.35,12.41,12.8,20400.0],["2022-01-25",12.95,13.11,12.8,12.8,3100.0],["2022-01-26",12.99,13.11,12.71,12.75,6700.0],["2022-01-27",12.98,12.98,12.25,12.7,16000.0],["2022-01-28",12.83,13.25,11.85,13.22,5400.0],["2022-01-31",12.76,14.24,12.76,13.74,7100.0],["2022-02-01",14.14,14.34,13.49,14.09,30200.0],["2022-02-02",14.0,14.03,13.73,13.8,5000.0],["2022-02-03",13.9,14.08,13.69,14.0,2000.0],["2022-02-04",13.82,14.16,13.7,14.16,1600.0],["2022-02-07",13.9,14.05,13.55,13.95,2700.0],["2022-02-08",13.5,13.51,13.41,13.5,1900.0],["2022-02-09",13.59,14.04,13.59,14.04,16300.0],["2022-02-10",12.9,14.5,12.9,14.01,12300.0],["2022-02-11",14.06,14.44,13.92,14.18,2800.0],["2022-02-14",14.17,14.22,13.68,14.05,10600.0],["2022-02-15",14.19,14.71,14.07,14.19,7200.0],["2022-02-16",14.4,14.85,14.24,14.85,5200.0],["2022-02-17",14.96,14.96,14.62,14.62,1100.0],["2022-02-18",14.18,14.25,14.07,14.25,10000.0],["2022-02-22",14.07,14.61,13.92,14.26,13400.0],["2022-02-23",14.2,14.8,14.13,14.25,20000.0],["2022-02-24",14.2,14.39,13.99,14.25,11600.0],["2022-02-25",14.1,15.98,14.1,14.83,10600.0],["2022-02-28",14.74,15.25,14.28,15.0,15000.0],["2022-03-01",15.2,15.97,15.08,15.13,25700.0],["2022-03-02",15.19,15.88,14.87,15.19,13200.0],["2022-03-03",15.07,15.4,14.5,14.7,5400.0],["2022-03-04",14.5,14.72,14.5,14.62,6400.0],["2022-03-07",14.53,14.62,14.11,14.5,12500.0],["2022-03-08",14.45,14.68,14.4,14.4,12300.0],["2022-03-09",14.32,15.01,14.32,14.5,900.0],["2022-03-10",14.75,14.98,14.5,14.98,5400.0],["2022-03-11",15.02,15.06,15.02,15.06,1300.0],["2022-03-14",14.89,15.11,14.7,14.7,5000.0],["2022-03-15",14.7,14.89,14.52,14.52,6500.0],["2022-03-16",14.6,14.6,14.6,14.6,1400.0],["2022-03-17",14.6,14.98,14.6,14.98,1500.0],["2022-03-18",14.99,15.35,14.25,14.7,16300.0],["2022-03-21",14.97,15.34,14.62,14.8,6200.0],["2022-03-22",14.83,14.98,14.66,14.94,2200.0],["2022-03-23",14.69,14.69,14.6,14.6,1400.0],["2022-03-24",14.6,14.6,14.6,14.6,3200.0],["2022-03-25",14.6,15.08,14.6,14.89,1100.0],["2022-03-28",15.43,15.45,14.97,15.21,9300.0],["2022-03-29",15.5,15.9,15.14,15.14,9200.0],["2022-03-30",15.06,15.06,14.99,15.0,2600.0],["2022-03-31",14.98,15.17,14.98,15.17,700.0],["2022-04-01",15.1,15.25,15.1,15.11,3800.0],["2022-04-04",15.24,15.5,15.1,15.1,1300.0],["2022-04-05",15.1,15.22,14.79,14.82,15600.0],["2022-04-06",14.8,15.21,14.48,15.18,12400.0],["2022-04-07",14.99,15.15,14.82,14.92,8500.0],["2022-04-08",14.92,14.92,14.92,14.92,0.0],["2022-04-11",14.55,15.05,14.5,15.05,3700.0],["2022-04-12",14.71,14.95,14.56,14.94,7600.0],["2022-04-13",14.94,14.94,14.94,14.94,500.0],["2022-04-14",14.8,15.27,12.52,12.85,26400.0],["2022-04-18",13.08,13.59,12.3,12.59,14100.0],["2022-04-19",12.4,12.85,11.8,12.16,163800.0],["2022-04-20",12.25,12.64,12.25,12.53,16000.0],["2022-04-21",12.27,12.89,12.27,12.74,12100.0],["2022-04-22",12.62,13.03,12.62,13.03,3300.0],["2022-04-25",12.99,12.99,12.55,12.55,900.0],["2022-04-26",12.49,12.71,12.36,12.71,9100.0],["2022-04-27",12.55,12.75,12.5,12.71,5500.0],["2022-04-28",12.51,13.17,12.51,13.08,6100.0],["2022-04-29",12.44,13.47,12.44,13.47,5300.0],["2022-05-02",13.47,14.0,13.2,13.3,25400.0],["2022-05-03",13.73,13.73,12.93,13.01,11800.0],["2022-05-04",13.01,13.11,12.66,13.0,6700.0],["2022-05-05",12.86,12.86,12.67,12.67,2500.0],["2022-05-06",12.73,12.9,12.15,12.9,11400.0],["2022-05-09",12.8,13.09,12.65,13.01,5400.0],["2022-05-10",13.1,13.58,12.61,12.71,9100.0],["2022-05-11",12.65,12.98,12.46,12.5,5800.0],["2022-05-12",12.63,12.66,12.28,12.35,12900.0],["2022-05-13",11.88,12.76,11.88,12.69,6800.0],["2022-05-16",12.43,12.5,12.13,12.5,7700.0],["2022-05-17",12.5,13.15,12.5,12.58,7300.0],["2022-05-18",12.53,13.21,12.42,12.42,3500.0],["2022-05-19",12.25,12.75,12.25,12.75,4900.0],["2022-05-20",12.7,12.75,12.13,12.5,5000.0],["2022-05-23",12.49,12.49,12.49,12.49,300.0],["2022-05-24",12.38,12.4,12.23,12.39,2000.0],["2022-05-25",12.28,12.54,12.1,12.26,4100.0],["2022-05-26",11.84,12.5,11.79,12.4,3700.0],["2022-05-27",12.6,12.62,12.36,12.61,5900.0],["2022-05-31",12.13,12.62,12.13,12.5,900.0],["2022-06-01",12.24,12.5,12.24,12.5,900.0],["2022-06-02",12.48,12.49,12.48,12.49,2000.0],["2022-06-03",12.47,14.1,12.47,13.67,10000.0],["2022-06-06",13.48,14.36,13.3,13.9,1500.0],["2022-06-07",12.5,13.11,12.5,13.01,3100.0],["2022-06-08",13.15,13.52,13.11,13.51,6400.0],["2022-06-09",13.2,13.2,13.2,13.2,400.0],["2022-06-10",12.78,13.0,12.78,13.0,1400.0],["2022-06-13",12.41,12.45,12.36,12.4,1000.0],["2022-06-14",12.54,12.54,11.66,12.28,9400.0],["2022-06-15",12.22,12.59,12.2,12.59,4900.0],["2022-06-16",12.88,12.88,12.35,12.4,1900.0],["2022-06-17",12.0,12.3,11.48,11.48,13500.0],["2022-06-21",11.85,11.97,11.51,11.94,15300.0],["2022-06-22",11.68,12.04,11.68,12.04,2800.0],["2022-06-23",12.07,12.41,11.55,11.83,4500.0],["2022-06-24",12.1,12.5,11.58,11.78,9300.0],["2022-06-27",11.79,12.6,11.78,12.23,7900.0],["2022-06-28",12.28,12.28,11.85,11.85,4100.0],["2022-06-29",11.8,11.93,11.3,11.9,21900.0],["2022-06-30",11.65,11.99,11.65,11.98,3000.0],["2022-07-01",11.99,12.45,11.99,12.26,1600.0],["2022-07-05",11.77,12.33,11.77,11.9,3900.0],["2022-07-06",11.85,12.3,11.8,11.8,4700.0],["2022-07-07",11.74,12.3,11.66,12.0,10000.0],["2022-07-08",11.36,11.85,11.36,11.81,3300.0],["2022-07-11",11.26,11.72,11.26,11.6,15500.0],["2022-07-12",11.22,11.9,11.22,11.9,2900.0],["2022-07-13",11.88,12.35,11.85,11.99,4400.0],["2022-07-14",11.49,11.91,11.49,11.91,1300.0],["2022-07-15",11.5,12.3,11.5,12.1,6000.0],["2022-07-18",11.93,12.99,11.93,12.43,9100.0],["2022-07-19",12.54,12.7,12.41,12.41,4500.0],["2022-07-20",12.8,12.87,12.43,12.43,3100.0],["2022-07-21",12.18,12.51,12.18,12.4,4600.0],["2022-07-22",12.57,12.57,11.85,11.85,3000.0],["2022-07-25",11.55,12.07,11.55,11.8,5300.0],["2022-07-26",11.81,11.99,11.81,11.92,1800.0],["2022-07-27",12.0,12.07,11.85,11.94,3100.0],["2022-07-28",11.99,12.28,11.75,11.91,4800.0],["2022-07-29",12.1,12.15,11.96,12.15,2000.0],["2022-08-01",11.95,11.96,11.76,11.76,2400.0],["2022-08-02",11.97,12.09,11.95,12.09,2100.0],["2022-08-03",11.93,12.2,11.92,11.92,8100.0],["2022-08-04",12.05,12.19,11.87,12.15,8700.0],["2022-08-05",12.16,12.34,11.7,11.82,15700.0],["2022-08-08",11.91,12.01,11.76,11.76,3100.0],["2022-08-09",11.77,11.98,11.77,11.8,7300.0],["2022-08-10",11.9,11.9,10.97,11.81,26600.0],["2022-08-11",11.68,12.1,11.68,12.1,2100.0],["2022-08-12",11.9,11.9,11.75,11.75,1400.0],["2022-08-15",11.8,11.98,11.75,11.98,7600.0],["2022-08-16",12.04,12.19,12.02,12.02,1900.0],["2022-08-17",12.27,12.56,12.14,12.48,11000.0],["2022-08-18",12.53,13.41,12.53,13.17,3700.0],["2022-08-19",13.16,13.94,13.16,13.42,5800.0],["2022-08-22",13.45,14.15,12.87,13.49,14000.0],["2022-08-23",13.35,13.8,12.79,13.0,9300.0],["2022-08-24",13.0,13.33,13.0,13.25,4000.0],["2022-08-25",13.15,13.5,12.9,12.97,1400.0],["2022-08-26",12.7,13.2,12.7,12.99,2000.0],["2022-08-29",12.98,12.99,12.04,12.16,10400.0],["2022-08-30",12.11,12.52,12.11,12.41,6000.0],["2022-08-31",12.35,12.95,12.33,12.95,5500.0],["2022-09-01",12.96,12.96,12.35,12.35,10800.0],["2022-09-02",12.08,12.65,11.71,11.77,8000.0],["2022-09-06",11.83,12.01,11.47,11.65,10400.0],["2022-09-07",12.1,12.6,11.4,11.76,20500.0],["2022-09-08",11.69,11.8,11.65,11.8,3000.0],["2022-09-09",11.67,11.85,11.65,11.65,2100.0],["2022-09-12",11.74,11.96,11.74,11.86,3200.0],["2022-09-13",11.78,11.93,11.75,11.93,2000.0],["2022-09-14",11.94,12.2,11.81,11.82,20600.0],["2022-09-15",11.72,12.6,11.72,12.6,17900.0],["2022-09-16",12.5,12.92,12.45,12.45,31400.0],["2022-09-19",12.52,13.0,12.16,12.25,11200.0],["2022-09-20",11.92,11.93,11.6,11.78,8200.0],["2022-09-21",11.84,11.9,11.8,11.8,1600.0],["2022-09-22",11.69,11.7,11.69,11.69,800.0],["2022-09-23",11.75,11.75,11.65,11.65,2600.0],["2022-09-26",11.7,11.73,11.47,11.65,4200.0],["2022-09-27",11.92,12.03,11.76,11.94,2700.0],["2022-09-28",11.72,12.12,11.72,11.95,7600.0],["2022-09-29",11.56,11.91,11.56,11.91,2500.0],["2022-09-30",11.87,11.87,11.7,11.7,2900.0],["2022-10-03",11.75,11.8,11.75,11.8,1600.0],["2022-10-04",11.57,11.76,11.55,11.55,2200.0],["2022-10-05",11.48,11.77,11.47,11.72,3300.0],["2022-10-06",11.72,11.84,11.71,11.84,1000.0],["2022-10-07",11.58,11.58,11.58,11.58,300.0],["2022-10-10",11.51,11.51,11.51,11.51,800.0],["2022-10-11",11.64,11.9,11.64,11.75,4600.0],["2022-10-12",11.74,11.74,11.4,11.5,6700.0],["2022-10-13",11.6,11.73,11.4,11.73,4100.0],["2022-10-14",11.88,11.88,11.7,11.88,3300.0],["2022-10-17",11.84,11.86,11.65,11.65,2200.0],["2022-10-18",11.66,11.75,11.44,11.55,3700.0],["2022-10-19",11.65,11.7,11.42,11.65,4300.0],["2022-10-20",11.65,11.83,11.65,11.83,700.0],["2022-10-21",11.53,11.53,11.53,11.53,500.0],["2022-10-24",11.49,11.85,11.49,11.71,2000.0],["2022-10-25",11.81,11.88,11.81,11.88,600.0],["2022-10-26",11.65,11.91,11.65,11.91,600.0],["2022-10-27",11.7,11.8,11.7,11.8,600.0],["2022-10-28",11.9,11.95,11.9,11.95,1500.0],["2022-10-31",11.44,11.9,11.44,11.85,1800.0],["2022-11-01",11.75,12.01,11.7,11.88,3600.0],["2022-11-02",12.09,12.6,12.09,12.2,4800.0],["2022-11-03",12.0,12.24,12.0,12.24,900.0],["2022-11-04",12.04,12.35,11.82,12.35,4100.0],["2022-11-07",12.2,12.35,12.03,12.3,3300.0],["2022-11-08",12.06,12.5,12.02,12.2,11700.0],["2022-11-09",12.25,12.25,12.0,12.12,6700.0],["2022-11-10",12.33,12.35,12.0,12.03,4700.0],["2022-11-11",12.14,12.3,11.82,12.27,5200.0],["2022-11-14",11.89,11.89,11.5,11.5,3000.0],["2022-11-15",11.84,12.28,11.83,12.28,5600.0],["2022-11-16",12.1,12.24,12.1,12.24,700.0],["2022-11-17",12.27,12.27,11.81,12.0,3100.0],["2022-11-18",11.8,11.83,11.8,11.81,2200.0],["2022-11-21",11.81,11.89,11.67,11.8,2400.0],["2022-11-22",11.98,12.0,11.51,11.76,12100.0],["2022-11-23",11.76,11.76,11.76,11.76,300.0],["2022-11-25",11.76,11.76,11.76,11.76,0.0],["2022-11-28",11.76,11.76,11.76,11.76,0.0],["2022-11-29",11.77,11.77,11.1,11.5,5800.0],["2022-11-30",11.51,12.0,11.49,11.75,9100.0],["2022-12-01",11.71,11.84,11.63,11.65,9200.0],["2022-12-02",11.64,11.85,11.4,11.67,6400.0],["2022-12-05",11.7,11.95,11.45,11.45,24700.0],["2022-12-06",11.75,12.13,11.61,11.75,25100.0],["2022-12-07",11.5,11.85,11.5,11.78,12700.0],["2022-12-08",11.65,11.87,11.65,11.7,21700.0],["2022-12-09",11.75,11.77,11.6,11.7,13900.0],["2022-12-12",11.76,12.11,11.75,11.9,7000.0],["2022-12-13",12.07,12.07,11.8,11.85,1900.0],["2022-12-14",12.0,12.38,12.0,12.06,10600.0],["2022-12-15",12.06,12.29,12.06,12.12,9400.0],["2022-12-16",12.16,12.17,11.94,12.0,11400.0],["2022-12-19",12.2,12.2,11.73,11.98,6000.0],["2022-12-20",11.84,11.98,11.84,11.9,1200.0],["2022-12-21",12.04,12.2,11.86,11.86,6200.0],["2022-12-22",11.94,12.19,11.9,12.0,15800.0],["2022-12-23",12.2,12.2,11.96,12.06,10300.0],["2022-12-27",12.1,12.32,11.76,12.25,22700.0],["2022-12-28",12.12,12.25,12.12,12.14,3100.0],["2022-12-29",12.21,12.48,12.13,12.25,4700.0],["2022-12-30",12.38,12.82,12.1,12.82,4700.0],["2023-01-03",12.75,12.75,12.24,12.46,5800.0],["2023-01-04",12.5,12.77,12.5,12.77,17200.0],["2023-01-05",12.69,12.69,12.69,12.69,400.0],["2023-01-06",12.52,13.0,12.52,13.0,5000.0],["2023-01-09",13.0,13.0,13.0,13.0,300.0],["2023-01-10",13.42,13.42,13.12,13.12,500.0],["2023-01-11",13.1,13.55,13.0,13.13,14300.0],["2023-01-12",13.3,13.31,13.2,13.22,1200.0],["2023-01-13",13.22,13.31,13.22,13.31,4400.0],["2023-01-17",13.16,13.56,12.91,13.33,7600.0],["2023-01-18",13.5,13.51,13.4,13.51,700.0],["2023-01-19",13.42,13.42,13.42,13.42,200.0],["2023-01-20",13.24,13.75,13.11,13.75,4600.0],["2023-01-23",13.74,14.0,13.6,13.91,9300.0],["2023-01-24",13.9,14.67,13.7,13.99,14200.0],["2023-01-25",13.8,14.33,13.51,14.03,14300.0],["2023-01-26",14.04,14.1,13.81,13.97,3000.0],["2023-01-27",14.06,14.11,13.5,13.5,9500.0],["2023-01-30",13.41,13.62,13.37,13.5,19300.0],["2023-01-31",13.5,13.5,13.25,13.25,2500.0],["2023-02-01",13.4,13.5,13.25,13.25,2300.0],["2023-02-02",13.26,13.38,13.23,13.25,8700.0],["2023-02-03",13.25,13.3,12.82,13.2,8400.0],["2023-02-06",13.18,13.18,13.09,13.09,600.0],["2023-02-07",13.25,13.34,12.75,12.75,20900.0],["2023-02-08",12.75,13.2,12.75,12.75,20600.0],["2023-02-09",13.03,13.11,12.56,12.7,5800.0],["2023-02-10",12.64,12.79,12.64,12.79,1400.0],["2023-02-13",12.71,12.95,12.08,12.89,2100.0],["2023-02-14",12.65,12.65,12.28,12.3,2600.0],["2023-02-15",12.4,12.51,12.4,12.51,2100.0],["2023-02-16",12.55,12.63,12.35,12.35,3800.0],["2023-02-17",12.47,12.8,12.47,12.8,3600.0],["2023-02-21",12.75,12.75,12.5,12.5,2700.0],["2023-02-22",12.63,12.74,12.5,12.5,2900.0],["2023-02-23",12.53,12.73,12.53,12.73,2100.0],["2023-02-24",12.64,12.65,12.42,12.42,1900.0],["2023-02-27",12.67,12.75,12.67,12.75,3900.0],["2023-02-28",12.91,12.93,12.46,12.46,6800.0],["2023-03-01",12.59,12.92,12.59,12.72,2000.0],["2023-03-02",12.7,12.92,12.55,12.55,8700.0],["2023-03-03",12.79,13.0,12.68,12.94,3200.0],["2023-03-06",13.14,13.14,12.94,12.94,6000.0],["2023-03-07",12.82,13.01,12.82,12.85,11400.0],["2023-03-08",13.03,13.13,12.79,13.09,1300.0],["2023-03-09",12.62,13.14,12.62,12.86,1900.0],["2023-03-10",12.87,13.09,12.52,12.86,8500.0],["2023-03-13",12.8,13.39,12.56,13.3,13300.0],["2023-03-14",13.39,14.38,13.2,13.82,14500.0],["2023-03-15",13.68,13.79,13.19,13.59,7900.0],["2023-03-16",13.25,14.24,13.15,13.99,18100.0],["2023-03-17",13.77,13.87,13.4,13.75,11800.0],["2023-03-20",13.5,13.74,11.98,12.36,31000.0],["2023-03-21",12.48,12.8,11.99,12.48,11000.0],["2023-03-22",13.1,13.1,12.31,12.31,2500.0],["2023-03-23",13.65,13.65,12.45,12.45,38300.0],["2023-03-24",12.2,12.43,11.9,11.9,8700.0],["2023-03-27",11.98,12.16,11.63,11.94,9300.0],["2023-03-28",12.06,13.23,12.06,13.18,47700.0],["2023-03-29",13.28,13.64,13.07,13.51,13800.0],["2023-03-30",13.57,14.01,13.3,13.91,10600.0],["2023-03-31",14.21,14.59,13.75,14.01,25400.0],["2023-04-03",13.95,14.48,13.73,14.0,12100.0],["2023-04-04",14.03,14.5,13.78,14.06,10000.0],["2023-04-05",13.8,14.05,13.72,14.05,6300.0],["2023-04-06",13.86,14.0,13.86,14.0,19300.0],["2023-04-10",13.78,14.8,13.7,14.57,86200.0],["2023-04-11",14.5,15.15,14.37,14.63,6700.0],["2023-04-12",14.6,14.74,14.09,14.61,9900.0],["2023-04-13",14.83,15.56,14.77,15.0,16300.0],["2023-04-14",14.77,14.99,14.66,14.92,4200.0],["2023-04-17",14.76,14.86,14.54,14.58,5300.0],["2023-04-18",14.5,14.5,13.86,14.34,7800.0],["2023-04-19",14.15,14.96,14.15,14.9,23600.0],["2023-04-20",14.9,15.2,14.65,15.11,12900.0],["2023-04-21",14.81,14.88,14.11,14.88,9400.0],["2023-04-24",14.61,14.78,14.06,14.1,16800.0],["2023-04-25",14.49,14.49,14.0,14.08,10400.0],["2023-04-26",13.7,14.37,12.5,14.15,12900.0],["2023-04-27",14.44,14.44,13.86,14.4,5200.0],["2023-04-28",14.56,14.71,13.98,14.71,12400.0],["2023-05-01",14.79,14.79,14.09,14.23,8600.0],["2023-05-02",14.18,14.39,13.78,14.1,10500.0],["2023-05-03",14.11,14.66,14.11,14.22,5800.0],["2023-05-04",14.4,14.48,14.21,14.48,5000.0],["2023-05-05",14.31,15.05,14.09,14.7,14600.0],["2023-05-08",14.65,14.88,14.13,14.72,5100.0],["2023-05-09",14.75,15.34,14.75,15.18,8800.0],["2023-05-10",15.2,15.4,15.1,15.4,9200.0],["2023-05-11",15.4,15.4,14.54,15.0,12000.0],["2023-05-12",15.34,15.34,14.84,14.84,600.0],["2023-05-15",14.85,15.0,14.76,14.96,3100.0],["2023-05-16",15.08,15.25,14.89,15.15,4800.0],["2023-05-17",14.94,15.26,14.72,15.26,1800.0],["2023-05-18",14.85,15.08,14.73,15.08,4000.0],["2023-05-19",15.09,15.15,15.08,15.12,2200.0],["2023-05-22",15.1,15.7,15.1,15.32,6400.0],["2023-05-23",15.26,15.58,15.03,15.22,16800.0],["2023-05-24",15.34,15.53,14.95,15.45,8600.0],["2023-05-25",15.52,15.52,14.76,15.12,27800.0],["2023-05-26",14.55,15.29,14.07,15.02,22500.0],["2023-05-30",15.02,15.5,15.02,15.49,6800.0],["2023-05-31",15.4,15.95,15.25,15.95,6600.0],["2023-06-01",16.0,16.51,15.88,16.44,43900.0],["2023-06-02",16.79,17.21,16.3,16.74,18600.0],["2023-06-05",15.09,16.41,15.09,15.97,14800.0],["2023-06-06",15.92,16.0,15.51,15.72,6100.0],["2023-06-07",15.66,15.99,15.39,15.5,12400.0],["2023-06-08",15.42,16.0,14.14,15.1,15700.0],["2023-06-09",15.3,15.84,15.08,15.35,4700.0],["2023-06-12",15.4,16.0,15.1,15.1,8200.0],["2023-06-13",15.58,15.58,14.5,15.1,9100.0],["2023-06-14",15.43,15.65,14.7,15.1,7200.0],["2023-06-15",15.02,15.42,15.02,15.42,1900.0],["2023-06-16",15.42,15.73,14.96,15.4,9300.0],["2023-06-20",15.14,15.14,14.74,14.8,19900.0],["2023-06-21",14.8,14.9,14.79,14.9,7600.0],["2023-06-22",15.07,15.07,14.7,14.8,3600.0],["2023-06-23",14.9,14.9,14.9,14.9,1500.0],["2023-06-26",14.79,14.79,14.6,14.75,2200.0],["2023-06-27",14.3,14.66,14.27,14.55,4300.0],["2023-06-28",14.58,14.6,14.21,14.41,7400.0],["2023-06-29",14.28,14.49,14.25,14.4,3700.0],["2023-06-30",14.29,14.5,14.06,14.5,6100.0],["2023-07-03",14.45,14.5,14.4,14.4,1400.0],["2023-07-05",14.35,14.35,14.03,14.03,2600.0],["2023-07-06",13.92,14.28,13.9,14.28,4200.0],["2023-07-07",14.0,14.25,13.79,13.8,4300.0],["2023-07-10",13.91,13.96,13.8,13.9,2300.0],["2023-07-11",14.17,14.18,14.05,14.18,3000.0],["2023-07-12",14.08,14.16,13.95,14.16,15200.0],["2023-07-13",14.11,14.4,13.95,14.37,5000.0],["2023-07-14",14.05,14.4,14.05,14.21,5100.0],["2023-07-17",14.11,14.5,14.11,14.23,7200.0],["2023-07-18",14.49,14.49,14.25,14.39,3700.0],["2023-07-19",14.38,14.62,14.38,14.44,1000.0],["2023-07-20",14.38,14.59,14.31,14.35,1300.0],["2023-07-21",14.31,14.31,14.31,14.31,1000.0],["2023-07-24",14.4,14.4,14.1,14.1,1600.0],["2023-07-25",14.19,14.5,14.19,14.5,15800.0],["2023-07-26",14.93,14.93,14.35,14.43,6900.0],["2023-07-27",14.52,14.54,14.25,14.25,27200.0],["2023-07-28",14.22,14.73,14.22,14.73,2200.0],["2023-07-31",14.5,14.7,14.23,14.23,2800.0],["2023-08-01",14.21,14.45,14.08,14.38,8700.0],["2023-08-02",14.11,14.16,13.84,13.94,13800.0],["2023-08-03",13.96,14.05,13.57,13.85,5400.0],["2023-08-04",13.51,14.0,13.51,13.77,5500.0],["2023-08-07",13.65,13.8,13.65,13.8,2400.0],["2023-08-08",14.04,14.04,13.77,13.8,3000.0],["2023-08-09",13.75,14.17,13.69,14.15,18000.0],["2023-08-10",14.12,14.65,14.12,14.35,2700.0],["2023-08-11",14.5,14.53,14.3,14.53,8200.0],["2023-08-14",14.66,14.74,14.16,14.31,3900.0],["2023-08-15",14.32,14.59,14.13,14.36,4100.0],["2023-08-16",14.42,14.7,14.35,14.7,5900.0],["2023-08-17",14.51,14.63,14.51,14.56,1300.0],["2023-08-18",14.56,14.56,14.0,14.15,14800.0],["2023-08-21",13.98,14.63,13.91,14.32,17100.0],["2023-08-22",14.46,14.85,13.95,14.85,17500.0],["2023-08-23",14.7,14.98,14.7,14.72,4400.0],["2023-08-24",14.54,14.66,14.15,14.4,1500.0],["2023-08-25",14.45,15.0,14.44,14.98,11400.0],["2023-08-28",15.0,15.07,14.65,14.65,9600.0],["2023-08-29",14.67,14.9,14.3,14.61,3100.0],["2023-08-30",14.83,14.83,14.75,14.75,1300.0],["2023-08-31",14.8,15.0,14.8,14.8,7200.0],["2023-09-01",14.87,15.22,14.8,15.02,5500.0],["2023-09-05",15.13,15.13,14.32,14.32,5400.0],["2023-09-06",14.39,14.75,13.99,14.35,8000.0],["2023-09-07",14.3,14.36,14.11,14.34,4700.0],["2023-09-08",13.99,14.1,13.99,14.03,2500.0],["2023-09-11",13.93,13.93,12.85,13.25,13100.0],["2023-09-12",13.25,13.28,12.83,12.83,7800.0],["2023-09-13",12.8,13.27,12.39,13.16,10300.0],["2023-09-14",13.16,13.35,13.01,13.34,9600.0],["2023-09-15",13.39,13.6,13.3,13.6,10200.0],["2023-09-18",13.31,13.31,12.99,13.05,2400.0],["2023-09-19",13.05,13.34,13.0,13.2,3300.0],["2023-09-20",13.28,13.98,12.89,12.91,3600.0],["2023-09-21",12.89,12.89,12.32,12.32,13000.0],["2023-09-22",12.55,12.55,12.04,12.4,18000.0],["2023-09-25",12.43,12.73,12.28,12.3,23600.0],["2023-09-26",12.3,12.6,12.1,12.39,13700.0],["2023-09-27",12.26,12.47,12.09,12.16,8800.0],["2023-09-28",12.37,12.67,11.99,12.11,6500.0],["2023-09-29",12.17,12.51,12.16,12.5,17600.0],["2023-10-02",12.37,12.43,12.31,12.43,1200.0],["2023-10-03",12.22,12.44,12.22,12.28,3600.0],["2023-10-04",12.2,12.46,12.19,12.41,8100.0],["2023-10-05",12.44,12.7,12.44,12.7,3700.0],["2023-10-06",12.7,13.03,12.68,13.0,2800.0],["2023-10-09",12.85,13.07,12.66,12.8,9000.0],["2023-10-10",12.98,12.98,12.45,12.56,7400.0],["2023-10-11",12.61,12.84,12.5,12.56,7000.0],["2023-10-12",12.7,12.75,11.95,12.42,4100.0],["2023-10-13",12.4,12.4,12.4,12.4,600.0],["2023-10-16",12.37,12.75,12.16,12.29,8200.0],["2023-10-17",12.67,12.67,12.01,12.01,5900.0],["2023-10-18",12.21,12.3,11.81,11.81,2600.0],["2023-10-19",11.79,12.58,11.79,12.35,13100.0],["2023-10-20",12.33,12.69,12.22,12.58,1400.0],["2023-10-23",12.7,12.7,12.46,12.46,4700.0],["2023-10-24",12.57,12.57,12.25,12.25,1000.0],["2023-10-25",12.05,12.33,12.05,12.33,7000.0],["2023-10-26",12.36,12.86,12.36,12.86,2200.0],["2023-10-27",13.15,13.49,12.95,13.28,6100.0],["2023-10-30",13.32,13.7,13.32,13.7,1700.0],["2023-10-31",13.97,13.97,13.58,13.58,1300.0],["2023-11-01",13.58,13.62,13.51,13.62,2200.0],["2023-11-02",13.54,13.75,13.37,13.5,12700.0],["2023-11-03",13.61,13.67,13.5,13.53,2000.0],["2023-11-06",13.6,13.92,13.53,13.54,2500.0],["2023-11-07",13.52,13.85,13.5,13.5,3300.0],["2023-11-08",13.5,13.52,13.5,13.5,2500.0],["2023-11-09",13.5,13.69,13.48,13.69,8500.0],["2023-11-10",13.7,13.9,13.7,13.9,2800.0],["2023-11-13",13.56,13.56,13.56,13.56,1200.0],["2023-11-14",13.83,13.83,13.73,13.73,1400.0],["2023-11-15",13.51,13.51,13.51,13.51,700.0],["2023-11-16",13.5,13.75,13.49,13.5,9100.0],["2023-11-17",13.88,13.95,13.7,13.95,1700.0],["2023-11-20",14.02,14.1,13.79,13.95,6500.0],["2023-11-21",13.85,14.5,13.78,13.9,3900.0],["2023-11-22",14.18,14.18,13.93,13.94,2100.0],["2023-11-24",13.94,13.94,13.94,13.94,600.0],["2023-11-27",14.09,14.23,13.92,13.93,3500.0],["2023-11-28",13.93,13.93,13.93,13.93,400.0],["2023-11-29",14.06,14.1,13.93,14.03,4000.0],["2023-11-30",13.81,14.12,13.81,14.05,2900.0],["2023-12-01",14.2,14.45,14.05,14.4,2300.0],["2023-12-04",14.41,14.86,14.36,14.36,7600.0],["2023-12-05",14.38,14.56,14.0,14.0,11400.0],["2023-12-06",15.0,15.75,14.34,15.16,40600.0],["2023-12-07",15.15,15.61,14.55,14.94,38600.0],["2023-12-08",14.96,15.19,14.83,14.99,13600.0],["2023-12-11",15.19,15.42,14.9,15.01,24700.0],["2023-12-12",14.84,15.24,14.6,14.9,7100.0],["2023-12-13",14.84,15.38,14.84,15.16,21000.0],["2023-12-14",14.87,15.83,14.87,15.65,22200.0],["2023-12-15",15.67,15.83,15.43,15.83,10400.0],["2023-12-18",15.51,16.63,15.11,16.0,29000.0],["2023-12-19",16.38,16.84,16.05,16.14,16500.0],["2023-12-20",16.14,16.24,15.65,15.96,8700.0],["2023-12-21",16.0,16.19,15.75,16.05,4100.0],["2023-12-22",15.62,16.19,15.62,16.08,18600.0],["2023-12-26",16.17,16.24,15.79,16.18,13300.0],["2023-12-27",16.25,16.49,16.13,16.2,9700.0],["2023-12-28",16.2,16.5,16.2,16.26,3300.0],["2023-12-29",16.5,16.5,16.04,16.26,3300.0],["2024-01-02",16.02,16.28,16.02,16.1,4700.0],["2024-01-03",16.15,16.5,16.1,16.49,13600.0],["2024-01-04",16.5,17.3,16.5,16.85,11300.0],["2024-01-05",17.16,17.16,17.0,17.06,8000.0],["2024-01-08",16.89,17.07,16.64,17.02,14500.0],["2024-01-09",16.7,17.18,16.54,17.18,5000.0],["2024-01-10",17.0,18.35,17.0,17.13,8200.0],["2024-01-11",17.0,17.94,17.0,17.2,17500.0],["2024-01-12",17.1,17.23,16.92,17.0,18900.0],["2024-01-16",17.46,17.46,16.52,16.86,23500.0],["2024-01-17",16.97,17.47,16.83,17.46,7100.0],["2024-01-18",17.46,17.8,16.58,17.22,44600.0],["2024-01-19",17.12,17.99,17.12,17.7,12900.0],["2024-01-22",17.97,18.83,17.7,18.0,21400.0],["2024-01-23",18.05,18.05,17.5,17.55,11100.0],["2024-01-24",17.62,18.19,17.5,17.97,14100.0],["2024-01-25",17.99,18.0,17.51,18.0,6100.0],["2024-01-26",17.7,17.98,17.7,17.98,2700.0],["2024-01-29",17.99,18.07,17.62,18.0,10600.0],["2024-01-30",17.71,17.94,17.66,17.68,1900.0],["2024-01-31",17.9,18.0,17.57,17.63,8100.0],["2024-02-01",17.58,18.0,17.58,17.88,7900.0],["2024-02-02",17.7,18.0,17.7,18.0,12600.0],["2024-02-05",17.95,18.0,17.29,17.8,39500.0],["2024-02-06",17.83,17.84,17.26,17.6,23500.0],["2024-02-07",17.5,17.6,17.34,17.6,9200.0],["2024-02-08",17.5,17.5,17.23,17.49,3400.0],["2024-02-09",17.43,17.6,17.32,17.58,6900.0],["2024-02-12",17.42,17.58,17.2,17.39,8900.0],["2024-02-13",17.2,17.38,17.01,17.34,9300.0],["2024-02-14",17.01,17.76,17.01,17.76,8800.0],["2024-02-15",17.76,17.89,17.45,17.65,14400.0],["2024-02-16",17.64,17.64,17.31,17.5,12400.0],["2024-02-20",17.5,17.5,17.01,17.27,5800.0],["2024-02-21",17.46,17.46,17.17,17.38,1800.0],["2024-02-22",17.41,17.48,17.23,17.31,10300.0],["2024-02-23",17.49,17.49,17.18,17.49,7200.0],["2024-02-26",17.26,17.5,16.8,17.5,8500.0],["2024-02-27",17.49,17.59,17.36,17.44,9300.0],["2024-02-28",17.71,17.71,17.27,17.51,5600.0],["2024-02-29",17.67,17.67,17.22,17.58,4100.0],["2024-03-01",17.69,17.75,17.13,17.22,6400.0],["2024-03-04",17.49,17.99,16.45,17.14,44800.0],["2024-03-05",17.34,17.51,17.07,17.3,10000.0],["2024-03-06",17.73,17.73,17.29,17.45,2800.0],["2024-03-07",17.5,17.5,17.04,17.33,9100.0],["2024-03-08",17.0,17.38,17.0,17.38,2200.0],["2024-03-11",17.13,17.13,16.7,16.85,16700.0],["2024-03-12",16.87,16.87,16.26,16.49,7300.0],["2024-03-13",16.05,16.98,16.05,16.81,18300.0],["2024-03-14",16.93,17.25,16.5,17.25,23600.0],["2024-03-15",17.32,17.47,17.1,17.22,6700.0],["2024-03-18",17.38,17.49,16.93,17.32,8900.0],["2024-03-19",17.46,17.46,17.15,17.32,4600.0],["2024-03-20",17.37,17.87,17.37,17.86,3100.0],["2024-03-21",17.45,18.0,17.45,17.85,22600.0],["2024-03-22",17.85,17.93,17.56,17.93,26900.0],["2024-03-25",17.93,17.93,17.55,17.85,23700.0],["2024-03-26",17.95,17.95,17.75,17.88,8000.0],["2024-03-27",17.9,18.0,17.65,17.88,10100.0],["2024-03-28",17.78,17.82,17.69,17.82,6800.0],["2024-04-01",17.7,17.76,17.23,17.36,28400.0],["2024-04-02",16.9,17.85,16.04,17.85,19000.0],["2024-04-03",17.55,17.93,17.39,17.73,10700.0],["2024-04-04",17.61,17.81,17.44,17.78,6300.0],["2024-04-05",17.45,17.79,17.45,17.77,5300.0],["2024-04-08",17.71,18.0,17.64,17.82,21900.0],["2024-04-09",17.63,17.95,17.52,17.75,13800.0],["2024-04-10",17.75,17.75,17.47,17.75,2400.0],["2024-04-11",17.62,17.62,17.26,17.44,17100.0],["2024-04-12",17.09,17.54,17.01,17.3,6400.0],["2024-04-15",17.26,17.4,16.57,16.77,15500.0],["2024-04-16",16.61,17.03,16.55,16.75,3700.0],["2024-04-17",17.13,17.13,16.55,16.68,3300.0],["2024-04-18",16.49,17.09,16.49,16.87,4900.0],["2024-04-19",16.78,17.33,16.75,17.2,9400.0],["2024-04-22",17.49,17.9,17.36,17.87,43700.0],["2024-04-23",17.75,17.79,17.2,17.2,10400.0],["2024-04-24",17.28,17.5,17.2,17.44,8500.0],["2024-04-25",17.26,17.5,17.01,17.43,3400.0],["2024-04-26",17.33,17.5,17.1,17.5,3900.0],["2024-04-29",17.5,17.86,17.3,17.45,16800.0],["2024-04-30",17.48,17.71,17.27,17.27,5900.0],["2024-05-01",17.27,17.67,17.25,17.67,7000.0],["2024-05-02",17.52,17.92,17.42,17.5,2400.0],["2024-05-03",17.6,17.92,17.6,17.66,3100.0],["2024-05-06",17.54,17.93,16.97,17.59,17200.0],["2024-05-07",17.53,17.85,17.42,17.6,9000.0],["2024-05-08",17.61,17.91,17.61,17.63,4100.0],["2024-05-09",17.85,17.85,17.76,17.8,4800.0],["2024-05-10",17.7,17.8,17.66,17.79,4000.0],["2024-05-13",17.97,17.99,17.53,17.6,13000.0],["2024-05-14",17.36,17.55,17.36,17.45,3300.0],["2024-05-15",17.59,17.81,17.37,17.7,3300.0],["2024-05-16",17.78,17.81,17.05,17.62,2700.0],["2024-05-17",17.62,17.63,17.38,17.58,7900.0],["2024-05-20",17.55,17.58,17.2,17.2,11500.0],["2024-05-21",17.21,17.58,17.21,17.33,8300.0],["2024-05-22",17.59,17.59,16.91,16.91,8900.0],["2024-05-23",17.03,17.44,17.03,17.25,15400.0],["2024-05-24",17.32,17.72,17.01,17.61,15400.0],["2024-05-28",17.62,17.93,17.62,17.81,14100.0],["2024-05-29",17.68,17.9,17.68,17.77,5200.0],["2024-05-30",17.88,17.95,17.73,17.81,10800.0],["2024-05-31",17.93,18.0,17.8,17.91,20500.0],["2024-06-03",17.91,18.0,17.61,17.95,27000.0],["2024-06-04",17.8,18.23,17.73,18.1,30100.0],["2024-06-05",18.25,18.25,17.36,18.01,35100.0],["2024-06-06",18.02,18.25,17.25,17.55,17500.0],["2024-06-07",17.17,17.85,16.94,17.27,20000.0],["2024-06-10",16.82,17.26,16.12,17.08,44200.0],["2024-06-11",16.81,17.1,16.64,16.88,15900.0],["2024-06-12",16.83,16.99,16.42,16.5,21400.0],["2024-06-13",16.15,16.85,16.15,16.7,18700.0],["2024-06-14",16.4,16.71,16.25,16.56,7300.0],["2024-06-17",16.49,16.49,15.42,15.7,26800.0],["2024-06-18",15.64,15.87,15.33,15.41,10500.0],["2024-06-20",15.55,15.8,14.81,15.17,18500.0],["2024-06-21",15.03,15.1,14.8,14.94,14500.0],["2024-06-24",14.6,14.75,13.95,14.0,12400.0],["2024-06-25",13.91,13.99,13.31,13.41,26300.0],["2024-06-26",13.41,14.6,13.41,14.6,24000.0],["2024-06-27",14.51,15.6,14.51,15.15,21100.0],["2024-06-28",15.35,16.03,14.83,15.44,20400.0],["2024-07-01",15.21,15.4,14.8,14.8,12900.0],["2024-07-02",14.65,15.03,14.4,14.8,11300.0],["2024-07-03",14.51,14.62,14.5,14.55,7300.0],["2024-07-05",14.44,14.9,14.13,14.17,6900.0],["2024-07-08",14.0,14.32,13.74,14.1,16200.0],["2024-07-09",14.2,14.35,13.89,14.06,12100.0],["2024-07-10",14.19,14.37,13.93,14.16,11100.0],["2024-07-11",14.17,14.61,14.17,14.39,5400.0],["2024-07-12",14.41,14.88,14.41,14.88,4100.0],["2024-07-15",14.95,14.99,14.37,14.55,9000.0],["2024-07-16",14.91,14.91,14.47,14.8,17800.0],["2024-07-17",14.7,15.43,14.61,15.43,13900.0],["2024-07-18",15.05,15.07,14.81,14.83,2600.0],["2024-07-19",14.82,14.88,14.51,14.8,8700.0],["2024-07-22",14.78,14.93,14.54,14.63,10000.0],["2024-07-23",14.76,15.32,14.64,15.3,26000.0],["2024-07-24",15.35,15.42,14.99,15.13,5600.0],["2024-07-25",14.8,15.22,14.8,15.06,3700.0],["2024-07-26",15.53,15.53,15.03,15.03,2600.0],["2024-07-29",15.12,15.34,15.03,15.34,5200.0],["2024-07-30",15.55,15.77,15.4,15.62,4500.0],["2024-07-31",15.54,16.26,15.0,15.82,18300.0],["2024-08-01",15.82,15.82,15.19,15.19,15300.0],["2024-08-02",14.63,15.05,14.6,14.66,10800.0],["2024-08-05",14.49,14.49,14.0,14.32,4900.0],["2024-08-06",14.33,14.33,13.64,13.96,6300.0],["2024-08-07",14.01,14.02,13.47,14.0,12700.0],["2024-08-08",14.09,14.38,13.93,13.95,2400.0],["2024-08-09",13.9,14.06,13.8,14.01,2700.0],["2024-08-12",14.14,14.31,14.01,14.31,1400.0],["2024-08-13",14.34,14.34,14.2,14.2,1200.0],["2024-08-14",14.17,14.22,14.16,14.22,1500.0],["2024-08-15",14.1,14.26,14.1,14.21,2400.0],["2024-08-16",14.24,14.27,13.84,13.97,11400.0],["2024-08-19",13.67,14.61,13.67,14.48,11700.0],["2024-08-20",14.28,14.95,13.87,14.15,51500.0],["2024-08-21",14.3,14.9,14.1,14.9,36800.0],["2024-08-22",14.88,14.92,14.3,14.45,23200.0],["2024-08-23",14.53,14.8,14.49,14.69,6700.0],["2024-08-26",14.35,14.94,14.3,14.3,12800.0],["2024-08-27",14.3,14.4,14.04,14.4,2300.0],["2024-08-28",14.05,14.5,14.01,14.5,7600.0],["2024-08-29",14.37,14.97,14.06,14.85,10500.0],["2024-08-30",14.65,14.89,14.59,14.89,3900.0],["2024-09-03",14.61,14.72,14.5,14.72,10200.0],["2024-09-04",14.53,14.71,14.51,14.71,7600.0],["2024-09-05",14.8,15.0,14.59,14.78,5900.0],["2024-09-06",14.65,14.83,14.6,14.79,3900.0],["2024-09-09",14.85,14.85,14.61,14.61,6500.0],["2024-09-10",14.6,14.8,14.58,14.79,10100.0],["2024-09-11",14.61,14.96,14.6,14.96,15100.0],["2024-09-12",14.63,14.85,14.63,14.85,3500.0],["2024-09-13",14.81,14.99,14.72,14.89,17100.0],["2024-09-16",14.61,14.78,14.04,14.08,28300.0],["2024-09-17",14.29,14.29,13.77,14.19,25400.0],["2024-09-18",14.19,14.4,13.52,13.54,38600.0],["2024-09-19",13.99,14.18,13.99,14.18,19000.0],["2024-09-20",14.02,14.3,13.83,14.1,25800.0],["2024-09-23",14.08,14.08,13.63,13.77,28700.0],["2024-09-24",13.73,13.81,13.3,13.39,23600.0],["2024-09-25",13.33,13.53,12.88,12.99,15100.0],["2024-09-26",13.0,13.3,12.54,12.99,44800.0],["2024-09-27",13.0,13.19,12.88,13.14,13300.0],["2024-09-30",12.86,13.46,12.86,13.46,9100.0],["2024-10-01",13.75,13.75,13.05,13.13,16200.0],["2024-10-02",13.33,13.55,13.31,13.49,12800.0],["2024-10-03",13.26,13.56,13.24,13.27,6900.0],["2024-10-04",13.3,13.42,13.09,13.33,5700.0],["2024-10-07",13.4,13.4,13.23,13.23,2500.0],["2024-10-08",13.27,14.04,13.19,13.88,12400.0],["2024-10-09",14.01,14.01,13.63,13.87,4500.0],["2024-10-10",13.85,14.78,13.77,14.62,14300.0],["2024-10-11",13.91,14.75,13.91,14.35,8100.0],["2024-10-14",14.29,14.4,14.15,14.15,4800.0],["2024-10-15",13.91,14.5,13.9,14.17,14200.0],["2024-10-16",14.15,14.6,13.7,14.35,18000.0],["2024-10-17",14.35,14.35,13.92,14.18,15800.0],["2024-10-18",14.06,14.3,13.74,13.97,13300.0],["2024-10-21",14.0,14.2,13.5,14.0,13900.0],["2024-10-22",14.04,14.28,14.04,14.28,2600.0],["2024-10-23",14.08,14.39,14.0,14.39,2600.0],["2024-10-24",14.01,14.56,14.01,14.54,10100.0],["2024-10-25",14.74,14.74,14.04,14.45,4700.0],["2024-10-28",14.54,14.6,14.11,14.21,13800.0],["2024-10-29",13.91,14.28,13.5,13.93,22000.0],["2024-10-30",14.1,14.4,13.26,13.26,21600.0],["2024-10-31",13.06,13.06,12.66,12.66,5100.0],["2024-11-01",12.76,12.84,12.28,12.28,1300.0],["2024-11-04",11.83,12.4,11.83,12.18,11800.0],["2024-11-05",12.56,12.6,12.28,12.55,6300.0],["2024-11-06",12.43,13.95,12.43,13.73,26800.0],["2024-11-07",13.73,13.8,13.43,13.61,10400.0],["2024-11-08",13.61,13.74,13.5,13.62,2200.0],["2024-11-11",13.78,14.06,13.73,14.06,10500.0],["2024-11-12",14.07,14.15,14.0,14.11,5100.0],["2024-11-13",14.07,14.25,13.83,14.25,7400.0],["2024-11-14",14.0,14.24,13.9,14.24,3400.0],["2024-11-15",13.95,14.1,13.84,14.1,2300.0],["2024-11-18",14.1,14.2,14.0,14.04,5700.0],["2024-11-19",14.04,14.42,14.0,14.25,5200.0],["2024-11-20",14.14,14.54,14.14,14.54,6600.0],["2024-11-21",14.42,15.0,14.42,15.0,11900.0],["2024-11-22",14.97,14.97,14.46,14.77,8500.0],["2024-11-25",14.7,15.28,14.5,14.86,8700.0],["2024-11-26",14.97,15.19,14.97,15.19,1300.0],["2024-11-27",15.2,15.2,15.02,15.02,1800.0],["2024-11-29",15.21,15.37,15.19,15.37,4100.0],["2024-12-02",15.49,15.49,15.0,15.27,11000.0],["2024-12-03",15.17,15.2,15.06,15.06,2200.0],["2024-12-04",15.14,16.36,15.14,15.63,275700.0],["2024-12-05",15.78,15.92,15.61,15.77,9900.0],["2024-12-06",15.79,16.14,15.68,15.91,6700.0],["2024-12-09",16.23,16.94,16.15,16.94,13200.0],["2024-12-10",16.99,17.24,16.34,16.44,31400.0],["2024-12-11",16.34,16.59,14.92,15.75,15000.0],["2024-12-12",15.12,15.13,13.42,15.01,82100.0],["2024-12-13",14.61,14.8,14.0,14.14,36000.0],["2024-12-16",14.06,14.36,13.9,14.0,63900.0],["2024-12-17",13.88,14.0,13.3,13.6,44900.0],["2024-12-18",13.72,14.0,13.38,13.38,23100.0],["2024-12-19",13.21,13.36,12.81,13.0,16600.0],["2024-12-20",12.8,13.16,12.8,13.07,16900.0],["2024-12-23",13.42,13.6,12.95,13.0,23400.0],["2024-12-24",13.05,13.64,13.05,13.5,30600.0],["2024-12-26",13.5,13.83,13.05,13.05,21100.0],["2024-12-27",13.16,13.16,12.36,12.36,6600.0],["2024-12-30",12.45,12.51,11.9,12.28,25800.0],["2024-12-31",12.12,12.17,11.98,12.01,9500.0],["2025-01-02",12.0,12.29,11.54,11.61,5900.0],["2025-01-03",12.21,12.21,11.68,11.95,13800.0],["2025-01-06",12.1,12.38,12.0,12.0,8900.0],["2025-01-07",12.05,12.16,11.93,12.07,8700.0],["2025-01-08",12.0,12.57,11.94,12.0,16400.0],["2025-01-10",12.0,12.23,11.75,11.75,10200.0],["2025-01-13",11.78,11.78,11.36,11.36,4000.0],["2025-01-14",11.15,11.61,11.0,11.5,11200.0],["2025-01-15",11.67,12.18,11.67,12.01,5800.0],["2025-01-16",12.3,13.38,12.04,12.11,6100.0],["2025-01-17",12.09,12.18,12.0,12.06,3300.0],["2025-01-21",12.3,12.79,12.3,12.62,13500.0],["2025-01-22",12.58,12.62,12.32,12.32,3700.0],["2025-01-23",12.19,12.8,12.0,12.8,6900.0],["2025-01-24",12.69,12.69,12.23,12.31,12400.0],["2025-01-27",12.02,12.23,11.62,11.62,9000.0],["2025-01-28",11.6,12.05,11.35,11.36,8100.0],["2025-01-29",11.28,11.73,11.25,11.73,6800.0],["2025-01-30",11.6,11.82,11.51,11.51,8700.0],["2025-01-31",11.64,11.64,11.35,11.6,4100.0],["2025-02-03",11.35,11.36,11.17,11.17,2100.0],["2025-02-04",11.21,11.21,11.14,11.16,1600.0],["2025-02-05",11.21,11.4,11.17,11.34,3100.0],["2025-02-06",11.21,11.3,11.05,11.05,6300.0],["2025-02-07",11.05,11.84,11.05,11.8,12600.0],["2025-02-10",12.03,12.09,11.8,11.8,3500.0],["2025-02-11",11.78,12.06,11.78,11.81,2600.0],["2025-02-12",11.94,12.01,11.6,11.6,4400.0],["2025-02-13",11.79,12.14,11.55,11.89,1900.0],["2025-02-14",12.05,12.07,11.8,11.8,2000.0],["2025-02-18",11.88,12.0,11.86,11.95,3900.0],["2025-02-19",11.88,12.24,11.88,12.02,8000.0],["2025-02-20",12.01,12.26,11.75,11.99,4400.0],["2025-02-21",11.76,11.86,11.49,11.49,6300.0],["2025-02-24",11.28,11.28,11.08,11.08,3100.0],["2025-02-25",11.01,11.16,10.59,10.71,17800.0],["2025-02-26",10.52,10.91,10.29,10.86,23500.0],["2025-02-27",10.81,10.98,10.58,10.9,2100.0],["2025-02-28",10.76,10.93,10.74,10.86,6500.0],["2025-03-03",10.84,10.84,10.6,10.75,11300.0],["2025-03-04",10.75,10.75,10.26,10.26,13000.0],["2025-03-05",10.51,10.54,10.26,10.5,10700.0],["2025-03-06",10.27,10.27,10.01,10.2,10900.0],["2025-03-07",10.07,10.53,10.07,10.3,3400.0],["2025-03-10",10.08,10.08,9.83,9.9,13800.0],["2025-03-11",9.95,10.24,9.7,10.2,37300.0],["2025-03-12",10.4,10.81,10.4,10.76,39200.0],["2025-03-13",10.52,10.82,9.9,10.82,20100.0],["2025-03-14",10.71,11.24,10.65,10.84,5400.0],["2025-03-17",11.06,11.06,10.54,10.65,6900.0],["2025-03-18",10.57,11.0,10.57,10.74,2100.0],["2025-03-19",10.7,10.83,10.49,10.64,4400.0],["2025-03-20",10.47,10.5,9.39,10.07,20900.0],["2025-03-21",9.85,10.0,9.6,9.87,6400.0],["2025-03-24",9.55,9.59,9.47,9.56,4000.0],["2025-03-25",9.69,9.69,9.12,9.18,12900.0],["2025-03-26",9.01,9.01,8.6,8.6,10200.0],["2025-03-27",8.33,9.29,8.33,9.29,13200.0],["2025-03-28",9.0,9.42,8.91,8.91,15400.0],["2025-03-31",8.58,9.19,8.58,9.19,11300.0],["2025-04-01",8.94,9.28,8.92,8.92,10000.0],["2025-04-02",8.65,9.26,8.65,8.94,9500.0],["2025-04-03",8.9,9.47,8.9,9.04,17800.0],["2025-04-04",8.85,9.15,8.62,8.62,8600.0],["2025-04-07",8.99,9.21,8.65,8.98,33600.0],["2025-04-08",9.36,9.36,8.51,8.9,11100.0],["2025-04-09",8.9,9.07,8.74,8.81,25800.0],["2025-04-10",8.68,8.8,8.5,8.7,9800.0],["2025-04-11",8.5,8.69,8.38,8.53,10400.0],["2025-04-14",7.53,8.33,7.53,8.1,9500.0],["2025-04-15",7.91,8.26,7.91,8.23,3800.0],["2025-04-16",8.0,8.19,7.87,8.04,14800.0],["2025-04-17",8.03,8.21,7.96,8.1,23100.0],["2025-04-21",8.12,8.12,7.86,7.92,6800.0],["2025-04-22",7.76,7.98,7.76,7.83,3200.0],["2025-04-23",7.83,8.05,7.82,7.93,5200.0],["2025-04-24",7.93,8.0,7.88,7.95,8700.0],["2025-04-25",8.1,8.21,8.01,8.14,11400.0],["2025-04-28",8.26,8.45,8.03,8.05,4400.0],["2025-04-29",8.2,8.6,8.0,8.22,61200.0],["2025-04-30",8.63,8.63,8.3,8.31,3800.0],["2025-05-01",8.35,8.91,8.35,8.67,22200.0],["2025-05-02",8.84,8.9,8.56,8.9,5200.0],["2025-05-05",8.86,8.93,8.61,8.8,22100.0],["2025-05-06",8.74,8.79,8.65,8.66,6900.0],["2025-05-07",8.77,9.4,8.71,9.07,56900.0],["2025-05-08",9.05,9.3,9.05,9.18,2200.0],["2025-05-09",9.17,9.18,8.78,8.78,23100.0],["2025-05-12",9.16,9.41,9.02,9.02,18900.0],["2025-05-13",9.21,9.43,8.94,9.1,20500.0],["2025-05-14",9.07,9.36,8.8,8.82,15700.0],["2025-05-15",8.86,9.05,8.59,8.71,10700.0],["2025-05-16",8.79,9.19,8.79,9.0,18300.0],["2025-05-19",8.9,9.06,8.89,9.01,11300.0],["2025-05-20",9.02,9.28,9.02,9.12,3600.0],["2025-05-21",9.07,9.41,8.76,9.12,6200.0],["2025-05-22",9.09,9.52,9.06,9.11,37000.0],["2025-05-23",9.01,9.2,8.93,9.01,5600.0],["2025-05-27",9.15,9.24,9.02,9.02,6400.0],["2025-05-28",9.09,9.29,9.09,9.11,1200.0],["2025-05-29",9.07,9.38,9.07,9.33,5100.0],["2025-05-30",9.33,9.53,9.21,9.26,19700.0],["2025-06-02",10.0,10.0,9.21,9.37,18000.0],["2025-06-03",9.2,9.31,9.06,9.06,7000.0],["2025-06-04",9.22,9.92,9.06,9.11,24100.0],["2025-06-05",9.51,9.97,9.38,9.38,44200.0],["2025-06-06",9.51,9.77,9.19,9.27,13100.0],["2025-06-09",9.17,9.29,9.02,9.07,22800.0],["2025-06-10",9.11,9.21,9.01,9.01,10600.0],["2025-06-11",9.13,9.52,9.0,9.3,20600.0],["2025-06-12",9.45,9.5,9.15,9.29,20600.0],["2025-06-13",9.23,9.23,8.95,8.96,12700.0],["2025-06-16",8.96,9.07,8.91,9.02,33600.0],["2025-06-17",9.01,9.19,8.98,9.19,49600.0],["2025-06-18",9.19,9.39,9.18,9.21,20800.0],["2025-06-20",9.31,9.31,9.01,9.01,7500.0],["2025-06-23",8.94,9.13,8.94,9.06,11100.0],["2025-06-24",9.15,9.16,9.1,9.11,15400.0],["2025-06-25",9.18,9.24,9.1,9.21,4400.0],["2025-06-26",9.22,9.28,9.11,9.28,3200.0],["2025-06-27",9.25,9.3,9.11,9.3,22500.0],["2025-06-30",9.21,11.96,9.21,11.59,114600.0],["2025-07-01",11.53,11.88,10.81,11.82,30500.0],["2025-07-02",11.96,12.68,11.43,12.47,22300.0],["2025-07-03",12.03,12.4,11.35,12.07,13700.0],["2025-07-07",11.95,11.95,11.4,11.61,5600.0],["2025-07-08",11.63,12.01,10.29,11.71,40500.0],["2025-07-09",11.84,12.4,11.53,11.74,16900.0],["2025-07-10",11.67,11.68,11.16,11.46,18500.0],["2025-07-11",11.32,11.89,11.32,11.55,4300.0],["2025-07-14",11.54,11.61,11.36,11.41,4700.0],["2025-07-15",11.44,11.75,10.93,10.93,6300.0],["2025-07-16",11.06,11.44,11.04,11.21,5900.0],["2025-07-17",11.2,11.61,11.2,11.28,4600.0],["2025-07-18",11.65,11.65,11.22,11.22,2900.0],["2025-07-21",11.48,11.64,11.3,11.3,3400.0],["2025-07-22",11.33,11.66,10.91,11.14,14400.0],["2025-07-23",11.41,11.63,10.93,11.1,4000.0],["2025-07-24",11.19,11.43,11.19,11.3,10100.0],["2025-07-25",11.42,11.42,11.26,11.36,2000.0],["2025-07-28",11.3,11.42,11.3,11.37,2000.0],["2025-07-29",11.32,11.37,11.3,11.3,4900.0],["2025-07-30",11.34,11.41,11.3,11.35,2900.0],["2025-07-31",11.4,11.4,11.24,11.3,1400.0],["2025-08-01",11.06,11.33,10.2,11.33,7800.0],["2025-08-04",11.26,11.32,10.92,10.92,9500.0],["2025-08-05",11.36,11.81,11.22,11.25,6000.0],["2025-08-06",11.8,11.97,11.36,11.65,6900.0],["2025-08-07",10.8,11.62,10.8,11.18,3200.0],["2025-08-08",11.15,11.69,10.81,11.49,1700.0],["2025-08-11",11.22,11.79,11.19,11.79,6100.0],["2025-08-12",11.03,11.75,11.03,11.54,1200.0],["2025-08-13",11.99,11.99,11.42,11.47,1800.0],["2025-08-14",11.4,11.71,11.4,11.41,900.0],["2025-08-15",11.46,11.46,11.27,11.27,800.0],["2025-08-18",11.2,11.2,11.2,11.2,800.0],["2025-08-19",11.4,11.4,11.16,11.26,4100.0],["2025-08-20",11.16,11.65,11.04,11.04,2600.0],["2025-08-21",11.33,11.5,11.05,11.05,1400.0],["2025-08-22",11.06,11.11,10.92,10.92,5300.0],["2025-08-25",10.79,11.17,10.77,10.83,65200.0],["2025-08-26",10.87,11.13,10.87,10.88,1100.0],["2025-08-27",11.05,11.53,11.05,11.07,2600.0],["2025-08-28",11.21,11.25,10.35,10.41,8100.0],["2025-08-29",10.68,11.44,10.45,11.42,9900.0],["2025-09-02",11.4,11.99,11.26,11.86,9100.0],["2025-09-03",11.8,11.81,11.67,11.68,3700.0],["2025-09-04",11.44,11.65,11.31,11.51,4300.0],["2025-09-05",11.22,11.66,11.22,11.4,5800.0],["2025-09-08",11.49,11.69,11.4,11.5,4300.0],["2025-09-09",11.99,11.99,9.97,10.15,91700.0],["2025-09-10",10.17,10.9,10.16,10.37,8800.0],["2025-09-11",10.26,10.47,9.79,10.12,51300.0],["2025-09-12",10.12,10.24,10.0,10.02,23800.0],["2025-09-15",10.2,10.2,9.89,10.0,1200.0],["2025-09-16",10.01,10.14,9.92,10.14,1400.0],["2025-09-17",10.25,10.3,9.91,10.01,12400.0],["2025-09-18",10.09,10.19,10.07,10.19,251300.0],["2025-09-19",10.23,10.29,9.99,10.02,15900.0],["2025-09-22",9.99,10.11,9.62,9.77,21200.0],["2025-09-23",9.88,10.13,9.84,10.11,11600.0],["2025-09-24",10.07,10.38,10.07,10.38,8900.0],["2025-09-25",10.32,10.61,10.21,10.21,14400.0],["2025-09-26",10.48,10.65,10.13,10.19,17800.0],["2025-09-29",10.34,10.34,9.88,10.15,6700.0],["2025-09-30",10.18,10.36,9.92,10.24,13700.0],["2025-10-01",10.19,10.2,10.19,10.2,900.0],["2025-10-02",10.2,10.48,10.2,10.35,7100.0],["2025-10-03",10.35,10.35,9.78,9.83,14300.0],["2025-10-06",10.0,10.0,9.77,9.95,2400.0],["2025-10-07",9.75,10.21,9.75,10.14,31100.0],["2025-10-08",10.27,10.61,10.24,10.37,17400.0],["2025-10-09",10.1,10.35,10.02,10.16,19700.0],["2025-10-10",9.94,10.14,9.84,10.12,39300.0],["2025-10-13",10.12,10.27,9.64,9.64,54300.0],["2025-10-14",9.57,9.69,9.4,9.53,24300.0],["2025-10-15",9.74,9.74,9.62,9.68,5400.0],["2025-10-16",9.64,9.86,9.46,9.86,7700.0],["2025-10-17",9.5,9.78,9.5,9.75,3500.0],["2025-10-20",9.54,9.86,9.47,9.84,13500.0],["2025-10-21",9.53,9.55,9.51,9.55,1100.0],["2025-10-22",9.55,9.58,9.25,9.34,11600.0],["2025-10-23",9.4,9.59,9.35,9.49,13300.0],["2025-10-24",9.6,9.6,9.6,9.6,700.0],["2025-10-27",9.42,9.51,9.3,9.31,11800.0],["2025-10-28",9.6,9.6,9.35,9.36,37800.0],["2025-10-29",9.35,9.35,9.2,9.24,5000.0],["2025-10-30",9.25,9.25,9.05,9.18,2400.0],["2025-10-31",9.05,9.05,8.68,9.0,26900.0],["2025-11-03",9.1,9.23,9.09,9.18,8400.0],["2025-11-04",9.01,9.04,8.9,9.04,2900.0],["2025-11-05",9.0,9.0,9.0,9.0,1000.0],["2025-11-06",9.0,9.1,8.87,9.04,6900.0],["2025-11-07",8.75,8.86,8.75,8.86,1400.0],["2025-11-10",8.84,9.09,8.84,9.05,2100.0],["2025-11-11",8.7,8.97,8.7,8.76,6800.0],["2025-11-12",8.74,9.02,8.72,8.72,1100.0],["2025-11-13",8.7,8.8,8.7,8.7,1300.0],["2025-11-14",8.85,8.85,8.76,8.77,2800.0],["2025-11-17",8.69,8.69,8.3,8.47,5700.0],["2025-11-18",8.45,8.47,8.25,8.25,22000.0],["2025-11-19",8.37,8.48,8.13,8.21,2400.0],["2025-11-20",8.35,8.35,8.01,8.01,7100.0],["2025-11-21",7.95,8.15,7.87,8.01,10400.0],["2025-11-24",8.13,8.13,7.81,8.02,5500.0],["2025-11-25",7.88,8.07,7.72,7.91,12900.0],["2025-11-26",8.0,8.1,7.86,7.86,46900.0],["2025-11-28",7.86,7.86,7.57,7.6,9300.0],["2025-12-01",7.59,7.67,7.45,7.45,20000.0],["2025-12-02",7.51,7.58,7.42,7.42,9600.0],["2025-12-03",7.4,7.48,7.33,7.4,7000.0],["2025-12-04",7.4,7.47,7.2,7.2,22400.0],["2025-12-05",7.27,7.45,7.17,7.2,16400.0],["2025-12-08",7.37,7.43,7.0,7.01,19400.0],["2025-12-09",6.96,7.33,6.96,7.18,49900.0],["2025-12-10",8.79,8.79,8.01,8.12,168700.0],["2025-12-11",8.13,8.13,7.45,7.45,18900.0],["2025-12-12",7.57,8.3,7.57,8.13,43700.0],["2025-12-15",8.02,8.11,7.64,7.99,63800.0],["2025-12-16",8.04,8.05,7.66,7.73,21800.0],["2025-12-17",7.69,7.8,7.61,7.68,25900.0],["2025-12-18",7.77,8.16,7.77,8.16,9200.0],["2025-12-19",8.06,8.23,8.06,8.11,18500.0],["2025-12-22",8.2,8.2,7.9,8.01,34000.0],["2025-12-23",8.16,8.25,8.08,8.25,8400.0],["2025-12-24",8.17,8.3,8.12,8.14,14800.0],["2025-12-26",8.13,8.26,8.06,8.2,41600.0],["2025-12-29",8.17,8.76,8.17,8.59,31000.0],["2025-12-30",8.54,8.67,8.46,8.56,10700.0],["2025-12-31",8.61,8.83,8.35,8.65,19000.0],["2026-01-02",8.7,9.15,8.7,8.9,22300.0],["2026-01-05",9.02,9.2,8.91,9.2,14300.0],["2026-01-06",9.22,9.59,9.01,9.02,21000.0],["2026-01-07",9.07,9.14,8.97,9.1,6900.0],["2026-01-08",9.1,9.22,8.95,9.19,18300.0],["2026-01-09",9.15,9.31,9.15,9.22,4600.0],["2026-01-12",9.36,9.65,9.15,9.43,24900.0],["2026-01-13",9.6,9.76,9.23,9.34,5700.0],["2026-01-14",9.35,9.58,9.31,9.37,10500.0],["2026-01-15",9.51,9.7,9.51,9.56,4400.0],["2026-01-16",9.48,9.7,9.48,9.57,4700.0],["2026-01-20",9.58,9.7,9.1,9.12,18200.0],["2026-01-21",9.25,9.48,9.2,9.3,11200.0],["2026-01-22",9.58,9.6,9.52,9.59,4200.0],["2026-01-23",9.66,9.66,9.47,9.6,3800.0],["2026-01-26",9.36,9.59,9.36,9.41,5800.0],["2026-01-27",9.41,9.49,9.33,9.42,4900.0],["2026-01-28",9.5,9.5,9.15,9.23,8700.0],["2026-01-29",9.21,9.24,9.01,9.01,6300.0],["2026-01-30",9.0,9.19,8.98,9.09,15900.0],["2026-02-02",9.0,9.18,8.94,9.02,11000.0],["2026-02-03",9.0,9.35,8.94,9.01,26400.0],["2026-02-04",9.01,9.14,8.95,8.96,5200.0],["2026-02-05",9.51,10.0,9.28,9.28,82100.0],["2026-02-06",9.43,10.0,9.43,9.5,37600.0],["2026-02-09",9.51,9.9,9.3,9.49,65500.0],["2026-02-10",9.4,9.8,9.4,9.56,12700.0],["2026-02-11",9.68,9.74,9.53,9.74,9200.0],["2026-02-12",9.65,9.69,9.32,9.32,22700.0],["2026-02-13",9.29,9.65,9.29,9.31,8100.0],["2026-02-17",9.33,9.83,9.31,9.31,18800.0],["2026-02-18",9.41,9.49,9.25,9.3,22900.0],["2026-02-19",9.55,9.74,9.24,9.32,15400.0],["2026-02-20",9.4,9.59,9.34,9.51,11500.0],["2026-02-23",9.51,9.51,9.16,9.21,22200.0],["2026-02-24",9.33,9.33,9.12,9.22,19500.0],["2026-02-25",9.28,9.29,9.22,9.27,8100.0],["2026-02-26",9.25,9.26,9.15,9.15,7300.0],["2026-02-27",9.21,9.21,9.03,9.08,19100.0],["2026-03-02",9.15,9.15,8.89,8.96,12200.0],["2026-03-03",8.92,9.09,8.81,9.05,18200.0],["2026-03-04",9.09,9.2,9.05,9.06,6700.0],["2026-03-05",9.0,9.07,8.8,9.01,13700.0],["2026-03-06",8.9,8.92,8.75,8.76,17400.0],["2026-03-09",8.69,8.9,8.54,8.69,31200.0],["2026-03-10",8.84,9.1,8.84,8.98,21500.0],["2026-03-11",8.87,9.0,8.76,8.84,13500.0],["2026-03-12",8.89,8.99,8.7,8.78,4000.0],["2026-03-13",8.75,8.83,8.48,8.62,44600.0],["2026-03-16",8.82,8.92,8.78,8.8,22000.0],["2026-03-17",8.93,9.25,8.83,9.2,15200.0],["2026-03-18",9.2,9.21,8.73,8.75,30600.0],["2026-03-19",8.75,8.82,8.71,8.78,9200.0],["2026-03-20",8.87,8.87,8.29,8.29,19000.0],["2026-03-23",8.54,8.75,8.5,8.58,12800.0],["2026-03-24",8.52,8.67,8.35,8.35,6800.0],["2026-03-25",8.59,9.07,8.59,8.94,9900.0],["2026-03-26",9.0,9.07,9.0,9.05,2400.0],["2026-03-27",9.23,9.8,9.23,9.5,23300.0],["2026-03-30",9.53,9.61,8.97,9.3,9400.0],["2026-03-31",9.12,9.55,9.12,9.19,18300.0],["2026-04-01",9.36,9.36,9.05,9.05,9300.0],["2026-04-02",9.06,9.18,9.0,9.11,160800.0],["2026-04-06",9.19,9.4,9.11,9.4,10500.0],["2026-04-07",9.87,11.29,9.87,10.7,134600.0],["2026-04-08",10.71,10.99,10.65,10.85,29900.0],["2026-04-09",10.7,11.59,10.7,11.58,108500.0],["2026-04-10",11.57,11.63,11.05,11.57,24500.0],["2026-04-13",11.66,11.84,11.46,11.72,61700.0],["2026-04-14",11.75,11.96,11.14,11.78,93200.0],["2026-04-15",11.75,12.0,11.59,12.0,84600.0],["2026-04-16",12.1,13.0,12.1,12.88,165300.0],["2026-04-17",12.9,13.35,12.87,13.35,86100.0],["2026-04-20",13.4,13.9,12.82,13.7,121100.0],["2026-04-21",13.8,13.8,13.47,13.7,54700.0],["2026-04-22",13.72,14.18,13.55,14.01,61600.0],["2026-04-23",14.09,14.09,13.72,13.78,19300.0],["2026-04-24",13.7,14.2,13.65,14.15,32400.0],["2026-04-27",14.25,14.26,13.77,13.92,27500.0],["2026-04-28",13.98,14.08,13.65,13.84,14800.0],["2026-04-29",13.79,14.02,13.39,13.62,15800.0],["2026-04-30",13.68,13.7,13.42,13.6,52200.0],["2026-05-01",13.61,13.73,13.42,13.5,51700.0],["2026-05-04",13.56,14.23,13.53,14.18,123900.0],["2026-05-05",14.18,14.58,14.02,14.52,77300.0],["2026-05-06",14.65,14.99,14.28,14.35,66000.0],["2026-05-07",14.47,15.08,14.07,14.27,31800.0],["2026-05-08",14.28,14.52,14.0,14.52,46800.0],["2026-05-11",14.61,14.96,14.5,14.57,46300.0],["2026-05-12",14.43,14.71,14.34,14.66,18900.0],["2026-05-13",14.66,14.66,14.49,14.55,14800.0],["2026-05-14",14.6,14.8,14.41,14.63,26200.0],["2026-05-15",14.53,14.53,14.08,14.24,14300.0],["2026-05-18",14.24,14.45,14.01,14.28,18600.0],["2026-05-19",14.28,14.28,13.83,14.02,33700.0],["2026-05-20",14.08,14.45,14.0,14.08,32800.0],["2026-05-21",14.0,14.2,14.0,14.18,6700.0],["2026-05-22",14.2,14.25,14.15,14.23,11200.0],["2026-05-26",14.25,14.25,13.5,14.11,51900.0],["2026-05-27",15.1,15.69,14.25,15.02,170100.0],["2026-05-28",15.17,15.59,15.01,15.3,49500.0],["2026-05-29",15.46,15.99,15.29,15.62,96000.0],["2026-06-01",15.72,16.07,15.42,15.57,123400.0],["2026-06-02",15.75,16.07,15.0,15.28,95000.0],["2026-06-03",15.12,15.55,15.0,15.19,44500.0],["2026-06-04",15.01,15.44,14.81,15.23,69700.0],["2026-06-05",15.22,15.22,14.35,14.49,52900.0],["2026-06-08",14.85,16.2,14.47,15.68,121300.0],["2026-06-09",15.96,16.09,15.45,15.58,76000.0],["2026-06-10",15.74,16.27,15.59,15.92,62300.0],["2026-06-11",16.0,17.49,16.0,17.0,157400.0],["2026-06-12",17.05,17.2,16.56,16.97,59400.0],["2026-06-15",17.72,17.72,16.3,16.66,83000.0],["2026-06-16",16.7,17.15,16.3,16.69,53600.0],["2026-06-17",28.53,28.68,28.25,28.35,2394600.0],["2026-06-18",28.36,28.6,28.32,28.57,1027200.0],["2026-06-22",28.4,28.49,28.37,28.42,186100.0],["2026-06-23",28.4,28.49,28.4,28.4,73100.0],["2026-06-24",28.41,28.5,28.41,28.48,159700.0],["2026-06-25",28.42,28.48,28.42,28.46,62400.0],["2026-06-26",28.49,28.49,28.43,28.47,189800.0],["2026-06-29",28.49,28.49,28.45,28.46,97800.0],["2026-06-30",28.48,28.49,28.46,28.47,151400.0],["2026-07-01",28.47,28.5,28.47,28.49,186564.0],["2026-07-02",28.48,28.58,28.47,28.51,121227.801717],["2026-07-06",28.55,28.6,28.49,28.5,178565.625341],["2026-07-07",28.58,28.59,28.5,28.56,92116.73359],["2026-07-08",28.55,28.56,28.5,28.5,167296.581993],["2026-07-09",28.51,28.56,28.5,28.5,180484.51515],["2026-07-10",28.51,28.54,28.5,28.52,131290.455063],["2026-07-16",28.56,28.6,28.56,28.59,96023.501482],["2026-07-17",28.58,28.65,28.58,28.62,104915.364582],["2026-07-20",28.62,28.67,28.59,28.65,135646.251088],["2026-07-21",28.69,28.86,28.63,28.83,348779.764579],["2026-07-22",28.8,28.85,28.7213,28.84,101435.375931],["2026-07-23",28.77,28.8,28.67,28.68,104246.41543],["2026-07-24",28.78,28.84,28.69,28.71,101070.872702],["2026-07-27",28.85,28.85,28.725,28.79,85754.321615],["2026-07-28",28.75,28.83,28.64,28.79,239207.069742],["2026-07-29",28.76,28.9799,28.67,28.68,119088.492535],["2026-07-30",28.72,28.87,28.72,28.84,50836.46544]]}