{"t":"BWFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-05",13.57,13.57,13.57,13.57,0.0],["2010-04-06",13.57,13.57,13.57,13.57,0.0],["2010-04-07",13.57,13.57,13.57,13.57,0.0],["2010-04-08",13.57,13.57,13.57,13.57,0.0],["2010-04-09",13.57,13.57,13.57,13.57,0.0],["2010-04-12",13.57,13.57,13.57,13.57,0.0],["2010-04-13",13.57,13.57,13.57,13.57,0.0],["2010-04-14",13.57,13.57,13.57,13.57,0.0],["2010-04-15",13.57,13.57,13.57,13.57,0.0],["2010-04-16",13.57,13.57,13.57,13.57,0.0],["2010-04-19",13.57,13.57,13.57,13.57,0.0],["2010-04-20",13.57,13.57,13.57,13.57,0.0],["2010-04-21",13.57,13.57,13.57,13.57,0.0],["2010-04-22",13.57,13.57,13.57,13.57,0.0],["2010-04-23",13.57,13.57,13.57,13.57,0.0],["2010-04-26",13.57,13.57,13.57,13.57,0.0],["2010-04-27",13.57,13.57,13.57,13.57,0.0],["2010-04-28",15.1664,15.1664,15.1664,15.1664,200.0],["2010-04-29",15.1664,15.1664,15.1664,15.1664,0.0],["2010-04-30",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-03",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-04",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-05",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-06",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-07",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-10",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-11",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-12",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-13",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-14",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-17",15.1664,15.1664,15.1664,15.1664,0.0],["2010-05-18",17.5611,17.5611,17.5532,17.5532,400.0],["2010-05-19",17.5611,17.5611,17.5611,17.5611,200.0],["2010-05-20",17.5611,17.5611,17.5611,17.5611,0.0],["2010-05-21",17.5611,17.5611,17.5611,17.5611,200.0],["2010-05-24",17.5611,17.5611,17.5611,17.5611,0.0],["2010-05-25",17.5611,17.5611,17.5611,17.5611,200.0],["2010-05-26",17.5611,17.5611,17.5611,17.5611,200.0],["2010-05-27",17.5611,17.5611,17.5611,17.5611,400.0],["2010-05-28",12.7717,12.7717,11.9655,11.9735,800.0],["2010-06-01",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-02",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-03",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-04",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-07",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-08",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-09",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-10",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-11",11.9735,11.9735,11.9735,11.9735,0.0],["2010-06-14",11.9735,11.9735,11.9735,11.9735,600.0],["2010-06-15",11.9735,11.9735,11.9735,11.9735,300.0],["2010-06-16",11.9336,11.9336,11.9336,11.9336,400.0],["2010-06-17",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-18",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-21",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-22",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-23",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-24",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-25",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-28",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-29",11.9336,11.9336,11.9336,11.9336,0.0],["2010-06-30",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-01",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-02",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-06",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-07",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-08",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-09",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-12",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-13",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-14",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-15",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-16",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-19",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-20",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-21",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-22",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-23",11.9336,11.9336,11.9336,11.9336,0.0],["2010-07-26",11.9735,11.9735,11.9735,11.9735,1000.0],["2010-07-27",11.9735,11.9735,11.9735,11.9735,0.0],["2010-07-28",11.9735,11.9735,11.9735,11.9735,0.0],["2010-07-29",11.9735,11.9735,11.9735,11.9735,0.0],["2010-07-30",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-02",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-03",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-04",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-05",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-06",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-09",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-10",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-11",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-12",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-13",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-16",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-17",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-18",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-19",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-20",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-23",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-24",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-25",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-26",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-27",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-30",11.9735,11.9735,11.9735,11.9735,0.0],["2010-08-31",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-01",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-02",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-03",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-07",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-08",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-09",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-10",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-13",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-14",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-15",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-16",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-17",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-20",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-21",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-22",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-23",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-24",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-27",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-28",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-29",11.9735,11.9735,11.9735,11.9735,0.0],["2010-09-30",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-01",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-04",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-05",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-06",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-07",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-08",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-11",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-12",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-13",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-14",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-15",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-18",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-19",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-20",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-21",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-22",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-25",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-26",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-27",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-28",11.9735,11.9735,11.9735,11.9735,0.0],["2010-10-29",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-01",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-02",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-03",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-04",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-05",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-08",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-09",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-10",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-11",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-12",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-15",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-16",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-17",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-18",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-19",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-22",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-23",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-24",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-26",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-29",11.9735,11.9735,11.9735,11.9735,0.0],["2010-11-30",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-01",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-02",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-03",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-06",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-07",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-08",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-09",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-10",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-13",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-14",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-15",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-16",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-17",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-20",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-21",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-22",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-23",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-27",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-28",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-29",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-30",11.9735,11.9735,11.9735,11.9735,0.0],["2010-12-31",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-03",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-04",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-05",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-06",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-07",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-10",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-11",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-12",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-13",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-14",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-18",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-19",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-20",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-21",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-24",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-25",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-26",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-27",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-28",11.9735,11.9735,11.9735,11.9735,0.0],["2011-01-31",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-01",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-02",11.9735,11.9735,11.9735,11.9735,200.0],["2011-02-03",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-04",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-07",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-08",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-09",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-10",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-11",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-14",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-15",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-16",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-17",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-18",11.9735,12.7717,11.9735,11.9735,800.0],["2011-02-22",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-23",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-24",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-25",11.9735,11.9735,11.9735,11.9735,0.0],["2011-02-28",11.9735,11.9735,11.9735,11.9735,0.0],["2011-03-01",11.9735,11.9735,11.9735,11.9735,0.0],["2011-03-02",11.9735,11.9735,11.9735,11.9735,0.0],["2011-03-03",11.9735,11.9735,11.9735,11.9735,0.0],["2011-03-04",11.9735,11.9735,11.9735,11.9735,0.0],["2011-03-07",11.2152,11.2152,11.2152,11.2152,300.0],["2011-03-08",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-09",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-10",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-11",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-14",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-15",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-16",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-17",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-18",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-21",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-22",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-23",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-24",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-25",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-28",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-29",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-30",11.2152,11.2152,11.2152,11.2152,0.0],["2011-03-31",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-01",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-04",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-05",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-06",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-07",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-08",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-11",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-12",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-13",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-14",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-15",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-18",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-19",11.2551,11.2551,11.2152,11.2152,1000.0],["2011-04-20",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-21",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-25",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-26",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-27",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-28",11.2152,11.2152,11.2152,11.2152,0.0],["2011-04-29",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-02",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-03",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-04",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-05",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-06",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-09",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-10",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-11",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-12",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-13",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-16",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-17",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-18",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-19",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-20",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-23",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-24",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-25",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-26",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-27",11.2152,11.2152,11.2152,11.2152,0.0],["2011-05-31",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-01",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-02",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-03",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-06",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-07",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-08",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-09",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-10",11.2152,11.2152,11.2152,11.2152,0.0],["2011-06-13",11.1753,11.1753,10.7762,11.0156,17700.0],["2011-06-14",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-15",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-16",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-17",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-20",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-21",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-22",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-23",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-24",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-27",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-28",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-29",11.0156,11.0156,11.0156,11.0156,0.0],["2011-06-30",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-01",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-05",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-06",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-07",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-08",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-11",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-12",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-13",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-14",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-15",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-18",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-19",11.0156,11.0156,11.0156,11.0156,0.0],["2011-07-20",10.0657,10.0657,10.0657,10.0657,100.0],["2011-07-21",10.0657,10.0657,10.0657,10.0657,0.0],["2011-07-22",10.0577,10.0577,10.0577,10.0577,500.0],["2011-07-25",10.0577,10.1775,10.0577,10.1775,500.0],["2011-07-26",10.1775,10.1775,10.1775,10.1775,400.0],["2011-07-27",10.377,10.377,10.377,10.377,400.0],["2011-07-28",10.377,10.377,10.377,10.377,0.0],["2011-07-29",10.377,10.377,10.377,10.377,0.0],["2011-08-01",10.377,10.377,10.377,10.377,0.0],["2011-08-02",10.7762,10.7762,10.7762,10.7762,100.0],["2011-08-03",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-04",10.7762,10.7762,10.7762,10.7762,500.0],["2011-08-05",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-08",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-09",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-10",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-11",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-12",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-15",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-16",10.7762,10.7762,10.7762,10.7762,0.0],["2011-08-17",10.377,10.377,10.377,10.377,700.0],["2011-08-18",10.377,10.377,10.377,10.377,0.0],["2011-08-19",10.377,10.377,10.377,10.377,0.0],["2011-08-22",10.377,10.377,10.377,10.377,0.0],["2011-08-23",10.377,10.377,10.377,10.377,0.0],["2011-08-24",10.377,10.377,10.377,10.377,0.0],["2011-08-25",10.377,10.377,10.377,10.377,0.0],["2011-08-26",10.377,10.377,10.377,10.377,0.0],["2011-08-29",10.377,10.377,10.377,10.377,0.0],["2011-08-30",10.377,10.377,10.377,10.377,0.0],["2011-08-31",10.377,10.377,10.377,10.377,0.0],["2011-09-01",10.377,10.377,10.377,10.377,0.0],["2011-09-02",10.377,10.377,10.377,10.377,0.0],["2011-09-06",10.377,10.377,10.377,10.377,0.0],["2011-09-07",10.377,10.377,10.377,10.377,0.0],["2011-09-08",10.377,10.377,10.377,10.377,0.0],["2011-09-09",10.377,10.377,10.377,10.377,0.0],["2011-09-12",10.377,10.377,10.377,10.377,0.0],["2011-09-13",10.377,10.377,10.377,10.377,0.0],["2011-09-14",10.377,10.377,10.377,10.377,0.0],["2011-09-15",10.377,10.377,10.377,10.377,0.0],["2011-09-16",10.377,10.377,10.377,10.377,0.0],["2011-09-19",10.377,10.377,10.377,10.377,0.0],["2011-09-20",10.377,10.377,10.377,10.377,0.0],["2011-09-21",10.377,10.377,10.377,10.377,0.0],["2011-09-22",10.377,10.377,10.377,10.377,0.0],["2011-09-23",10.377,10.377,10.377,10.377,0.0],["2011-09-26",10.377,10.377,10.377,10.377,0.0],["2011-09-27",10.377,10.377,10.377,10.377,0.0],["2011-09-28",10.377,10.377,10.377,10.377,0.0],["2011-09-29",10.377,10.377,10.377,10.377,0.0],["2011-09-30",10.377,10.377,10.377,10.377,0.0],["2011-10-03",10.377,10.377,10.377,10.377,0.0],["2011-10-04",10.377,10.377,10.377,10.377,0.0],["2011-10-05",10.377,10.377,10.377,10.377,0.0],["2011-10-06",10.377,10.377,10.377,10.377,0.0],["2011-10-07",10.377,10.377,10.377,10.377,0.0],["2011-10-10",10.377,10.377,10.377,10.377,0.0],["2011-10-11",10.377,10.377,10.377,10.377,0.0],["2011-10-12",10.377,10.377,10.377,10.377,0.0],["2011-10-13",10.377,10.377,10.377,10.377,0.0],["2011-10-14",10.377,10.377,10.377,10.377,0.0],["2011-10-17",10.377,10.377,10.377,10.377,0.0],["2011-10-18",10.377,10.377,10.377,10.377,0.0],["2011-10-19",10.377,10.377,10.377,10.377,0.0],["2011-10-20",10.377,10.377,10.377,10.377,0.0],["2011-10-21",10.377,10.377,10.377,10.377,0.0],["2011-10-24",10.377,10.377,10.377,10.377,0.0],["2011-10-25",10.377,10.377,10.377,10.377,0.0],["2011-10-26",10.377,10.377,10.377,10.377,0.0],["2011-10-27",10.377,10.377,10.377,10.377,0.0],["2011-10-28",10.377,10.377,10.377,10.377,0.0],["2011-10-31",10.377,10.377,10.377,10.377,0.0],["2011-11-01",10.377,10.377,10.377,10.377,0.0],["2011-11-02",10.377,10.377,10.377,10.377,0.0],["2011-11-03",10.377,10.377,10.377,10.377,0.0],["2011-11-04",10.377,10.377,10.377,10.377,0.0],["2011-11-07",10.377,10.377,10.377,10.377,0.0],["2011-11-08",10.377,10.377,10.377,10.377,0.0],["2011-11-09",10.377,10.377,10.377,10.377,0.0],["2011-11-10",10.377,10.377,10.377,10.377,0.0],["2011-11-11",10.377,10.377,10.377,10.377,0.0],["2011-11-14",10.377,10.377,10.377,10.377,0.0],["2011-11-15",10.377,10.377,10.377,10.377,0.0],["2011-11-16",10.377,10.377,10.377,10.377,0.0],["2011-11-17",10.377,10.377,10.377,10.377,0.0],["2011-11-18",10.377,10.377,10.377,10.377,0.0],["2011-11-21",10.377,10.377,10.377,10.377,0.0],["2011-11-22",10.377,10.377,10.377,10.377,0.0],["2011-11-23",10.377,10.377,10.377,10.377,0.0],["2011-11-25",10.377,10.377,10.377,10.377,0.0],["2011-11-28",10.7762,10.7762,10.7762,10.7762,200.0],["2011-11-29",10.7762,10.7762,10.7762,10.7762,0.0],["2011-11-30",10.7762,10.7762,10.7762,10.7762,0.0],["2011-12-01",10.7762,10.7762,10.7762,10.7762,0.0],["2011-12-02",10.377,10.377,10.377,10.377,12400.0],["2011-12-05",10.377,10.377,10.377,10.377,0.0],["2011-12-06",10.377,10.377,10.377,10.377,0.0],["2011-12-07",10.377,10.377,10.377,10.377,0.0],["2011-12-08",10.377,10.377,10.377,10.377,0.0],["2011-12-09",10.377,10.377,10.377,10.377,0.0],["2011-12-12",10.377,10.377,10.377,10.377,0.0],["2011-12-13",10.377,10.377,10.377,10.377,0.0],["2011-12-14",10.377,10.377,10.377,10.377,0.0],["2011-12-15",10.377,10.377,10.377,10.377,0.0],["2011-12-16",10.377,10.377,10.377,10.377,0.0],["2011-12-19",10.377,10.377,10.377,10.377,0.0],["2011-12-20",10.377,10.377,10.377,10.377,0.0],["2011-12-21",10.377,10.377,10.377,10.377,0.0],["2011-12-22",10.377,10.377,10.377,10.377,0.0],["2011-12-23",10.377,10.377,10.377,10.377,0.0],["2011-12-27",10.377,10.377,10.377,10.377,0.0],["2011-12-28",10.377,10.377,10.377,10.377,0.0],["2011-12-29",10.377,10.377,10.377,10.377,0.0],["2011-12-30",10.377,10.377,10.377,10.377,0.0],["2012-01-03",10.377,10.377,10.377,10.377,0.0],["2012-01-04",10.377,10.377,10.377,10.377,0.0],["2012-01-05",10.377,10.377,10.377,10.377,0.0],["2012-01-06",10.377,10.377,10.377,10.377,0.0],["2012-01-09",10.377,10.377,10.377,10.377,0.0],["2012-01-10",10.377,10.377,10.377,10.377,0.0],["2012-01-11",10.377,10.377,10.377,10.377,0.0],["2012-01-12",10.377,10.377,10.377,10.377,0.0],["2012-01-13",10.377,10.377,10.377,10.377,0.0],["2012-01-17",10.377,10.377,10.377,10.377,0.0],["2012-01-18",10.377,10.377,10.377,10.377,0.0],["2012-01-19",10.377,10.377,10.377,10.377,0.0],["2012-01-20",10.377,10.377,10.377,10.377,300.0],["2012-01-23",10.377,10.377,10.377,10.377,0.0],["2012-01-24",10.377,10.377,10.377,10.377,0.0],["2012-01-25",10.377,10.377,10.377,10.377,0.0],["2012-01-26",10.377,10.377,10.377,10.377,0.0],["2012-01-27",10.377,10.377,10.377,10.377,0.0],["2012-01-30",10.377,10.377,10.377,10.377,0.0],["2012-01-31",10.377,10.377,10.377,10.377,0.0],["2012-02-01",10.377,10.377,10.377,10.377,0.0],["2012-02-02",10.377,10.377,10.377,10.377,0.0],["2012-02-03",10.377,10.377,10.377,10.377,0.0],["2012-02-06",10.377,10.377,10.377,10.377,0.0],["2012-02-07",10.7762,10.7762,10.7762,10.7762,200.0],["2012-02-08",10.7762,10.7762,10.7762,10.7762,0.0],["2012-02-09",10.7762,10.7762,10.7762,10.7762,0.0],["2012-02-10",10.7762,10.7762,10.7762,10.7762,0.0],["2012-02-13",10.7762,10.7762,10.7762,10.7762,0.0],["2012-02-14",10.7762,10.7762,10.7762,10.7762,0.0],["2012-02-15",11.5744,12.3726,11.5744,12.3726,500.0],["2012-02-16",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-17",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-21",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-22",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-23",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-24",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-27",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-28",12.3726,12.3726,12.3726,12.3726,0.0],["2012-02-29",12.3726,12.3726,12.3726,12.3726,0.0],["2012-03-01",12.3726,12.3726,12.3726,12.3726,0.0],["2012-03-02",12.3726,12.3726,12.3726,12.3726,0.0],["2012-03-05",12.3726,12.3726,12.3726,12.3726,0.0],["2012-03-06",12.3726,12.3726,12.3726,12.3726,0.0],["2012-03-07",12.3726,12.3726,12.3726,12.3726,0.0],["2012-03-08",12.3726,12.3726,12.3726,12.3726,0.0],["2012-03-09",12.3726,12.3726,11.1753,11.1753,400.0],["2012-03-12",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-13",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-14",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-15",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-16",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-19",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-20",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-21",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-22",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-23",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-26",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-27",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-28",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-29",11.1753,11.1753,11.1753,11.1753,0.0],["2012-03-30",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-02",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-03",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-04",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-05",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-09",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-10",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-11",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-12",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-13",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-16",11.1753,11.1753,11.1753,11.1753,0.0],["2012-04-17",11.7739,11.7739,11.7739,11.7739,1000.0],["2012-04-18",11.7739,11.7739,11.7739,11.7739,0.0],["2012-04-19",11.7739,11.9735,11.7739,11.9735,900.0],["2012-04-20",11.8937,11.8937,11.8937,11.8937,500.0],["2012-04-23",11.8937,11.8937,11.8937,11.8937,0.0],["2012-04-24",11.8937,11.8937,11.8937,11.8937,0.0],["2012-04-25",11.8937,11.8937,11.8937,11.8937,0.0],["2012-04-26",11.8937,11.8937,11.8937,11.8937,0.0],["2012-04-27",11.8937,11.8937,11.7739,11.7739,200.0],["2012-04-30",11.7739,11.7739,11.7739,11.7739,0.0],["2012-05-01",11.7739,11.7739,11.7739,11.7739,0.0],["2012-05-02",11.7739,11.7739,11.7739,11.7739,0.0],["2012-05-03",11.7739,11.7739,11.7739,11.7739,0.0],["2012-05-04",11.7739,11.7739,11.7739,11.7739,0.0],["2012-05-07",11.3748,11.3748,10.377,10.377,4500.0],["2012-05-08",10.377,10.377,10.377,10.377,0.0],["2012-05-09",9.9779,9.9779,9.9779,9.9779,700.0],["2012-05-10",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-11",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-14",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-15",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-16",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-17",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-18",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-21",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-22",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-23",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-24",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-25",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-29",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-30",9.9779,9.9779,9.9779,9.9779,0.0],["2012-05-31",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-01",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-04",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-05",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-06",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-07",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-08",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-11",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-12",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-13",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-14",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-15",9.9779,9.9779,9.9779,9.9779,0.0],["2012-06-18",10.377,10.377,10.377,10.377,500.0],["2012-06-19",10.377,10.377,10.377,10.377,0.0],["2012-06-20",10.377,10.377,10.377,10.377,0.0],["2012-06-21",10.377,10.377,10.377,10.377,0.0],["2012-06-22",10.377,10.377,10.377,10.377,0.0],["2012-06-25",10.377,10.377,10.377,10.377,0.0],["2012-06-26",10.377,10.377,10.377,10.377,0.0],["2012-06-27",10.377,10.377,10.377,10.377,100.0],["2012-06-28",10.377,10.377,10.377,10.377,0.0],["2012-06-29",10.377,10.377,10.377,10.377,0.0],["2012-07-02",10.377,10.377,10.377,10.377,0.0],["2012-07-03",10.377,10.377,10.377,10.377,0.0],["2012-07-05",10.377,10.377,10.377,10.377,0.0],["2012-07-06",10.377,10.377,10.377,10.377,0.0],["2012-07-09",10.377,10.377,10.377,10.377,0.0],["2012-07-10",10.377,10.377,10.377,10.377,0.0],["2012-07-11",10.377,10.377,10.377,10.377,0.0],["2012-07-12",10.377,10.377,10.377,10.377,0.0],["2012-07-13",10.377,10.377,10.377,10.377,0.0],["2012-07-16",10.4569,10.5766,10.377,10.377,4700.0],["2012-07-17",10.377,10.377,10.377,10.377,0.0],["2012-07-18",10.377,10.377,10.377,10.377,600.0],["2012-07-19",10.377,10.377,10.377,10.377,0.0],["2012-07-20",10.377,10.377,10.377,10.377,0.0],["2012-07-23",10.377,10.377,10.377,10.377,0.0],["2012-07-24",10.377,10.377,10.377,10.377,0.0],["2012-07-25",10.377,10.377,10.377,10.377,0.0],["2012-07-26",10.377,10.377,10.377,10.377,0.0],["2012-07-27",10.377,10.377,10.377,10.377,0.0],["2012-07-30",10.377,10.377,10.377,10.377,0.0],["2012-07-31",10.377,10.377,10.377,10.377,0.0],["2012-08-01",10.377,10.377,10.377,10.377,0.0],["2012-08-02",10.377,10.377,10.377,10.377,0.0],["2012-08-03",10.377,10.377,10.377,10.377,0.0],["2012-08-06",10.377,10.377,10.377,10.377,0.0],["2012-08-07",10.377,10.377,10.377,10.377,0.0],["2012-08-08",10.377,10.377,10.377,10.377,0.0],["2012-08-09",10.377,10.377,10.377,10.377,0.0],["2012-08-10",10.377,10.377,10.377,10.377,0.0],["2012-08-13",10.377,10.377,10.377,10.377,0.0],["2012-08-14",10.377,10.377,10.377,10.377,0.0],["2012-08-15",10.377,10.377,10.377,10.377,0.0],["2012-08-16",10.377,10.377,10.377,10.377,0.0],["2012-08-17",10.377,10.377,10.377,10.377,0.0],["2012-08-20",10.7762,10.7762,10.7762,10.7762,1100.0],["2012-08-21",10.7762,10.7762,10.7762,10.7762,0.0],["2012-08-22",10.7762,10.7762,10.7762,10.7762,0.0],["2012-08-23",10.7762,10.7762,10.7762,10.7762,0.0],["2012-08-24",10.7762,10.7762,10.7762,10.7762,0.0],["2012-08-27",10.7762,10.7762,10.7762,10.7762,200.0],["2012-08-28",10.7762,10.7762,10.7762,10.7762,0.0],["2012-08-29",9.9779,10.7762,9.9779,10.7762,3300.0],["2012-08-30",10.7762,10.7762,10.7762,10.7762,200.0],["2012-08-31",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-04",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-05",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-06",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-07",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-10",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-11",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-12",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-13",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-14",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-17",10.9358,10.9358,10.9358,10.9358,400.0],["2012-09-18",10.9358,10.9358,10.7762,10.7762,1500.0],["2012-09-19",10.7762,10.7762,10.7762,10.7762,0.0],["2012-09-20",11.0156,11.0156,11.0156,11.0156,300.0],["2012-09-21",11.0156,11.0156,11.0156,11.0156,0.0],["2012-09-24",11.0156,11.0156,11.0156,11.0156,0.0],["2012-09-25",11.0156,11.0156,11.0156,11.0156,0.0],["2012-09-26",11.0156,11.0156,11.0156,11.0156,0.0],["2012-09-27",11.0156,11.0156,11.0156,11.0156,0.0],["2012-09-28",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-01",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-02",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-03",11.0156,11.0156,11.0156,11.0156,200.0],["2012-10-04",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-05",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-08",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-09",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-10",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-11",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-12",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-15",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-16",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-17",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-18",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-19",11.0156,11.0156,11.0156,11.0156,400.0],["2012-10-22",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-23",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-24",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-25",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-26",11.0156,11.0156,11.0156,11.0156,0.0],["2012-10-31",11.0156,11.0156,11.0156,11.0156,0.0],["2012-11-01",11.0156,11.0156,11.0156,11.0156,0.0],["2012-11-02",11.0156,11.0156,11.0156,11.0156,0.0],["2012-11-05",11.0156,11.0156,11.0156,11.0156,0.0],["2012-11-06",11.0156,11.0156,11.0156,11.0156,0.0],["2012-11-07",11.0156,11.0156,11.0156,11.0156,0.0],["2012-11-08",11.0156,11.0156,11.0156,11.0156,0.0],["2012-11-09",11.1753,11.1753,11.1753,11.1753,200.0],["2012-11-12",11.1753,11.1753,11.1753,11.1753,0.0],["2012-11-13",11.1753,11.1753,11.1753,11.1753,0.0],["2012-11-14",11.1753,11.1753,11.1753,11.1753,0.0],["2012-11-15",10.7762,10.7762,10.7762,10.7762,700.0],["2012-11-16",10.7762,10.7762,10.7762,10.7762,0.0],["2012-11-19",10.7762,10.7762,10.7762,10.7762,0.0],["2012-11-20",10.7762,10.7762,10.7762,10.7762,0.0],["2012-11-21",10.7762,10.7762,10.7762,10.7762,0.0],["2012-11-23",10.7762,10.7762,10.7762,10.7762,0.0],["2012-11-26",10.5766,10.5766,10.5766,10.5766,300.0],["2012-11-27",10.5766,10.5766,10.5766,10.5766,0.0],["2012-11-28",10.5766,10.5766,10.5766,10.5766,0.0],["2012-11-29",10.5766,10.5766,10.5766,10.5766,0.0],["2012-11-30",10.5766,10.5766,10.5766,10.5766,0.0],["2012-12-03",10.5766,10.5766,10.5766,10.5766,0.0],["2012-12-04",10.5766,10.5766,10.5766,10.5766,0.0],["2012-12-05",10.5766,10.5766,10.5766,10.5766,0.0],["2012-12-06",10.5766,10.5766,10.5766,10.5766,0.0],["2012-12-07",10.5766,10.5766,10.5766,10.5766,0.0],["2012-12-10",10.5766,10.5766,10.5766,10.5766,0.0],["2012-12-11",10.7762,10.7762,10.7762,10.7762,400.0],["2012-12-12",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-13",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-14",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-17",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-18",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-19",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-20",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-21",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-24",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-26",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-27",10.7762,10.7762,10.7762,10.7762,100.0],["2012-12-28",10.7762,10.7762,10.7762,10.7762,0.0],["2012-12-31",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-02",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-03",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-04",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-07",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-08",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-09",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-10",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-11",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-14",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-15",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-16",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-17",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-18",10.7762,10.7762,10.7762,10.7762,0.0],["2013-01-22",10.84,10.9757,10.84,10.9757,500.0],["2013-01-23",10.9757,10.9757,10.9757,10.9757,0.0],["2013-01-24",11.1753,11.1753,11.1753,11.1753,500.0],["2013-01-25",11.1753,11.1753,11.1753,11.1753,0.0],["2013-01-28",11.1753,11.1753,11.1753,11.1753,0.0],["2013-01-29",11.1753,11.1753,11.1753,11.1753,0.0],["2013-01-30",10.9757,10.9757,10.9757,10.9757,600.0],["2013-01-31",10.9757,10.9757,10.9757,10.9757,0.0],["2013-02-01",10.9757,10.9757,10.9757,10.9757,0.0],["2013-02-04",10.9757,10.9757,10.9757,10.9757,0.0],["2013-02-05",10.9757,10.9757,10.9757,10.9757,0.0],["2013-02-06",11.4227,11.4227,11.4227,11.4227,600.0],["2013-02-07",11.4227,11.4227,11.4227,11.4227,0.0],["2013-02-08",11.4227,11.4227,11.4227,11.4227,0.0],["2013-02-11",11.4227,11.4227,11.4227,11.4227,0.0],["2013-02-12",11.4227,11.4227,11.4227,11.4227,0.0],["2013-02-13",11.4227,11.4227,11.4227,11.4227,0.0],["2013-02-14",11.4227,11.4227,11.4227,11.4227,0.0],["2013-02-15",11.5744,11.5744,11.5744,11.5744,200.0],["2013-02-19",11.5744,11.5744,11.5744,11.5744,0.0],["2013-02-20",11.5744,11.5744,11.5744,11.5744,0.0],["2013-02-21",11.5744,11.5744,11.5744,11.5744,0.0],["2013-02-22",11.5744,11.5744,11.5744,11.5744,0.0],["2013-02-25",11.9735,12.7717,11.9735,12.7717,1100.0],["2013-02-26",12.7717,12.7717,12.7717,12.7717,0.0],["2013-02-27",12.7717,12.7717,12.7717,12.7717,0.0],["2013-02-28",12.7717,12.7717,12.7717,12.7717,0.0],["2013-03-01",12.7717,12.7717,12.7717,12.7717,400.0],["2013-03-04",12.7717,12.7717,12.7717,12.7717,0.0],["2013-03-05",12.7717,12.7717,12.7717,12.7717,300.0],["2013-03-06",14.3682,14.3682,14.3682,14.3682,300.0],["2013-03-07",14.3682,17.5611,14.3682,17.5611,500.0],["2013-03-08",17.5611,17.5611,17.5611,17.5611,0.0],["2013-03-11",15.366,15.366,15.366,15.366,100.0],["2013-03-12",16.1642,16.1642,16.1642,16.1642,100.0],["2013-03-13",16.1642,16.1642,16.1642,16.1642,0.0],["2013-03-14",16.1642,16.1642,16.1642,16.1642,0.0],["2013-03-15",16.1642,16.1642,16.1642,16.1642,0.0],["2013-03-18",16.1642,16.1642,16.1642,16.1642,0.0],["2013-03-19",17.5611,17.5611,17.5611,17.5611,100.0],["2013-03-20",17.5611,17.5611,17.5611,17.5611,0.0],["2013-03-21",17.5611,17.5611,17.5611,17.5611,0.0],["2013-03-22",17.5611,17.5611,17.5611,17.5611,0.0],["2013-03-25",17.5611,17.5611,17.5611,17.5611,0.0],["2013-03-26",17.5611,17.5611,17.5611,17.5611,0.0],["2013-03-27",17.5611,17.5611,17.5611,17.5611,0.0],["2013-03-28",17.5611,17.5611,17.5611,17.5611,0.0],["2013-04-01",17.5611,17.5611,17.5611,17.5611,0.0],["2013-04-02",17.5611,17.5611,17.5611,17.5611,0.0],["2013-04-03",17.5611,17.5611,17.5611,17.5611,0.0],["2013-04-04",17.5611,17.5611,17.5611,17.5611,0.0],["2013-04-05",17.5611,17.5611,17.5611,17.5611,0.0],["2013-04-08",17.162,17.162,17.162,17.162,100.0],["2013-04-09",17.162,17.162,17.162,17.162,0.0],["2013-04-10",17.162,17.162,17.162,17.162,0.0],["2013-04-11",17.162,17.162,17.162,17.162,0.0],["2013-04-12",17.162,17.162,17.162,17.162,0.0],["2013-04-15",17.162,17.162,17.162,17.162,0.0],["2013-04-16",17.162,17.162,17.162,17.162,0.0],["2013-04-17",17.162,17.162,17.162,17.162,0.0],["2013-04-18",17.162,17.162,17.162,17.162,0.0],["2013-04-19",17.162,17.162,17.162,17.162,0.0],["2013-04-22",17.162,17.162,17.162,17.162,0.0],["2013-04-23",17.162,17.162,17.162,17.162,0.0],["2013-04-24",17.162,17.162,17.162,17.162,0.0],["2013-04-25",17.5611,17.5611,17.5611,17.5611,200.0],["2013-04-26",17.5611,17.5611,17.5611,17.5611,200.0],["2013-04-29",17.5611,17.5611,17.5611,17.5611,0.0],["2013-04-30",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-01",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-02",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-03",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-06",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-07",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-08",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-09",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-10",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-13",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-14",17.5611,17.5611,17.5611,17.5611,0.0],["2013-05-15",18.3594,18.3594,18.3594,18.3594,100.0],["2013-05-16",18.3594,18.3594,18.3594,18.3594,0.0],["2013-05-17",18.3594,18.3594,18.3594,18.3594,0.0],["2013-05-20",18.3594,18.3594,18.3594,18.3594,0.0],["2013-05-21",16.1642,16.1642,15.9647,15.9647,300.0],["2013-05-22",15.9647,15.9647,15.9647,15.9647,0.0],["2013-05-23",15.9647,15.9647,15.9647,15.9647,0.0],["2013-05-24",15.9647,15.9647,15.9647,15.9647,0.0],["2013-05-28",17.5532,17.5532,17.5532,17.5532,100.0],["2013-05-29",17.5532,17.5532,17.5532,17.5532,0.0],["2013-05-30",17.5532,17.5532,17.5532,17.5532,0.0],["2013-05-31",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-03",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-04",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-05",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-06",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-07",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-10",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-11",17.5532,17.5532,17.5532,17.5532,0.0],["2013-06-12",16.9625,16.9625,16.9625,16.9625,500.0],["2013-06-13",16.9625,16.9625,16.9625,16.9625,0.0],["2013-06-14",16.7629,16.7629,16.7629,16.7629,500.0],["2013-06-17",16.4037,16.4037,16.4037,16.4037,600.0],["2013-06-18",16.7629,16.7629,16.7629,16.7629,100.0],["2013-06-19",16.7629,16.7629,16.7629,16.7629,0.0],["2013-06-20",16.7629,16.7629,16.7629,16.7629,0.0],["2013-06-21",15.9647,15.9647,15.9647,15.9647,100.0],["2013-06-24",15.9647,15.9647,15.9647,15.9647,0.0],["2013-06-25",15.9647,15.9647,15.9647,15.9647,0.0],["2013-06-26",15.9647,15.9647,15.9647,15.9647,0.0],["2013-06-27",15.9647,15.9647,15.9647,15.9647,0.0],["2013-06-28",15.9647,15.9647,15.9647,15.9647,0.0],["2013-07-01",15.9647,15.9647,15.9647,15.9647,0.0],["2013-07-02",15.1744,15.1744,15.1744,15.1744,600.0],["2013-07-03",15.1744,15.1744,15.1744,15.1744,1000.0],["2013-07-05",15.5336,15.9647,15.5336,15.9647,500.0],["2013-07-08",17.3536,17.3536,17.3536,17.3536,100.0],["2013-07-09",15.4538,15.4538,15.4538,15.4538,100.0],["2013-07-10",15.1664,15.1664,15.1664,15.1664,100.0],["2013-07-11",15.1664,15.1664,15.1664,15.1664,0.0],["2013-07-12",15.1664,15.1664,15.1664,15.1664,0.0],["2013-07-15",15.1664,15.1664,15.1664,15.1664,0.0],["2013-07-16",15.382,15.382,15.382,15.382,500.0],["2013-07-17",15.382,15.382,15.382,15.382,0.0],["2013-07-18",15.382,15.382,15.382,15.382,0.0],["2013-07-19",15.382,15.382,15.382,15.382,0.0],["2013-07-22",15.382,15.382,15.382,15.382,0.0],["2013-07-23",17.3456,17.3456,16.4037,16.4037,400.0],["2013-07-24",16.4037,16.4037,16.4037,16.4037,0.0],["2013-07-25",16.4037,16.4037,16.4037,16.4037,200.0],["2013-07-26",16.4037,16.4037,16.4037,16.4037,0.0],["2013-07-29",16.4037,16.4037,16.4037,16.4037,500.0],["2013-07-30",16.4037,17.5611,16.4037,17.4813,900.0],["2013-07-31",17.4813,17.4813,17.4813,17.4813,0.0],["2013-08-01",17.4813,17.4813,17.4813,17.4813,0.0],["2013-08-02",16.7629,16.7629,16.7629,16.7629,100.0],["2013-08-05",16.7629,16.7629,16.7629,16.7629,0.0],["2013-08-06",17.4015,17.4015,17.4015,17.4015,200.0],["2013-08-07",17.4015,17.4015,17.4015,17.4015,0.0],["2013-08-08",17.4015,17.4015,17.4015,17.4015,0.0],["2013-08-09",17.4015,17.4015,17.4015,17.4015,0.0],["2013-08-12",17.5611,17.5611,17.5611,17.5611,1900.0],["2013-08-13",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-14",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-15",18.3594,18.3594,17.5611,17.5611,200.0],["2013-08-16",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-19",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-20",17.5611,17.5611,17.5611,17.5611,400.0],["2013-08-21",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-22",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-23",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-26",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-27",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-28",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-29",17.5611,17.5611,17.5611,17.5611,0.0],["2013-08-30",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-03",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-04",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-05",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-06",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-09",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-10",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-11",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-12",17.5611,17.5611,17.5611,17.5611,500.0],["2013-09-13",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-16",17.5611,17.5611,17.5611,17.5611,0.0],["2013-09-17",17.2418,17.2418,17.2418,17.2418,1000.0],["2013-09-18",17.2418,17.2418,17.2418,17.2418,0.0],["2013-09-19",17.2418,17.2418,17.2418,17.2418,0.0],["2013-09-20",17.2418,17.2418,17.2418,17.2418,0.0],["2013-09-23",17.2418,17.2418,17.2418,17.2418,0.0],["2013-09-24",17.2418,17.2418,17.2418,17.2418,0.0],["2013-09-25",17.2418,17.2418,17.2418,17.2418,0.0],["2013-09-26",17.5611,17.5611,17.5611,17.5611,100.0],["2013-09-27",16.7629,16.7629,16.7629,16.7629,500.0],["2013-09-30",16.7629,16.7629,16.7629,16.7629,0.0],["2013-10-01",16.7629,16.7629,16.7629,16.7629,0.0],["2013-10-02",16.7629,16.7629,16.7629,16.7629,0.0],["2013-10-03",17.5611,17.5611,17.5611,17.5611,200.0],["2013-10-04",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-07",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-08",17.5611,17.5611,17.5611,17.5611,200.0],["2013-10-09",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-10",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-11",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-14",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-15",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-16",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-17",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-18",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-21",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-22",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-23",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-24",17.5611,17.5611,17.5611,17.5611,100.0],["2013-10-25",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-28",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-29",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-30",17.5611,17.5611,17.5611,17.5611,0.0],["2013-10-31",17.5611,17.5611,17.5611,17.5611,0.0],["2013-11-01",17.5611,17.5611,17.5611,17.5611,0.0],["2013-11-04",17.5611,17.5611,17.5611,17.5611,0.0],["2013-11-05",17.5611,17.5611,17.5611,17.5611,0.0],["2013-11-06",17.5611,17.5611,17.5611,17.5611,0.0],["2013-11-07",16.0525,16.0525,16.0525,16.0525,200.0],["2013-11-08",16.0525,16.0525,16.0525,16.0525,0.0],["2013-11-11",15.9647,15.9647,15.9647,15.9647,400.0],["2013-11-12",15.9647,15.9647,15.9647,15.9647,100.0],["2013-11-13",15.9647,15.9647,15.9647,15.9647,0.0],["2013-11-14",15.9647,15.9647,15.9647,15.9647,0.0],["2013-11-15",15.9647,15.9647,15.9647,15.9647,0.0],["2013-11-18",15.9647,15.9647,15.9647,15.9647,0.0],["2013-11-19",15.9647,15.9647,15.9647,15.9647,0.0],["2013-11-20",15.9647,15.9647,15.9647,15.9647,0.0],["2013-11-21",15.9647,15.9647,15.9647,15.9647,0.0],["2013-11-22",15.5656,15.5656,15.5656,15.5656,200.0],["2013-11-25",15.5656,15.5656,15.5656,15.5656,400.0],["2013-11-26",15.5656,15.5656,15.1664,15.1664,900.0],["2013-11-27",15.1664,15.1664,15.1664,15.1664,0.0],["2013-11-29",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-02",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-03",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-04",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-05",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-06",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-09",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-10",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-11",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-12",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-13",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-16",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-17",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-18",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-19",15.1664,15.1664,15.1664,15.1664,0.0],["2013-12-20",15.5656,15.5656,15.5656,15.5656,500.0],["2013-12-23",15.5656,15.5656,15.5656,15.5656,0.0],["2013-12-24",15.9647,15.9647,15.9647,15.9647,100.0],["2013-12-26",15.9647,15.9647,15.9647,15.9647,0.0],["2013-12-27",15.9248,15.9647,15.9248,15.9647,500.0],["2013-12-30",15.9647,15.9647,15.9647,15.9647,0.0],["2013-12-31",16.6831,16.6831,16.6831,16.6831,100.0],["2014-01-02",16.6671,16.7469,16.6671,16.7469,500.0],["2014-01-03",16.7469,16.7469,16.7469,16.7469,0.0],["2014-01-06",16.7469,16.7469,16.7469,16.7469,0.0],["2014-01-07",16.0605,16.0605,16.0605,16.0605,200.0],["2014-01-08",16.0605,16.0605,16.0605,16.0605,0.0],["2014-01-09",15.9647,15.9647,15.9647,15.9647,1000.0],["2014-01-10",15.9647,16.6911,15.9647,16.6911,1200.0],["2014-01-13",16.6911,16.6911,16.6911,16.6911,0.0],["2014-01-14",16.0126,16.0126,16.0126,16.0126,100.0],["2014-01-15",16.7549,16.7549,16.7549,16.7549,100.0],["2014-01-16",16.0126,16.0126,15.9647,15.9647,400.0],["2014-01-17",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-21",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-22",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-23",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-24",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-27",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-28",15.9647,15.9647,15.9647,15.9647,800.0],["2014-01-29",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-30",15.9647,15.9647,15.9647,15.9647,0.0],["2014-01-31",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-03",15.9647,15.9647,15.9647,15.9647,500.0],["2014-02-04",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-05",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-06",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-07",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-10",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-11",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-12",15.9647,15.9647,15.9647,15.9647,100.0],["2014-02-13",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-14",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-18",15.9647,15.9647,15.9647,15.9647,0.0],["2014-02-19",15.5656,15.5656,15.5656,15.5656,100.0],["2014-02-20",15.0068,15.0068,15.0068,15.0068,100.0],["2014-02-21",15.0068,15.0068,15.0068,15.0068,0.0],["2014-02-24",15.0068,15.0068,15.0068,15.0068,0.0],["2014-02-25",15.0068,15.0068,15.0068,15.0068,0.0],["2014-02-26",15.0068,15.0068,15.0068,15.0068,0.0],["2014-02-27",15.9647,15.9647,15.9647,15.9647,1700.0],["2014-02-28",15.9647,15.9647,15.9647,15.9647,0.0],["2014-03-03",16.1642,16.7629,16.1642,16.7629,2400.0],["2014-03-04",17.162,17.162,17.162,17.162,100.0],["2014-03-05",17.162,17.162,17.162,17.162,0.0],["2014-03-06",17.162,17.162,17.162,17.162,0.0],["2014-03-07",17.162,17.162,17.162,17.162,200.0],["2014-03-10",17.162,17.162,17.162,17.162,0.0],["2014-03-11",17.162,17.162,17.162,17.162,0.0],["2014-03-12",17.162,17.162,17.162,17.162,0.0],["2014-03-13",17.162,17.162,17.162,17.162,0.0],["2014-03-14",17.162,17.162,17.162,17.162,0.0],["2014-03-17",17.162,17.162,17.162,17.162,200.0],["2014-03-18",17.162,17.162,17.162,17.162,0.0],["2014-03-19",17.162,17.162,17.162,17.162,0.0],["2014-03-20",17.2019,17.2019,17.2019,17.2019,100.0],["2014-03-21",17.2019,17.2019,17.2019,17.2019,0.0],["2014-03-24",17.2019,17.2019,17.2019,17.2019,0.0],["2014-03-25",17.5611,17.5611,17.5611,17.5611,100.0],["2014-03-26",17.5611,17.5611,17.5611,17.5611,0.0],["2014-03-27",17.5611,17.5611,17.5611,17.5611,0.0],["2014-03-28",17.5611,17.5611,17.5611,17.5611,0.0],["2014-03-31",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-01",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-02",17.5611,17.5611,17.5611,17.5611,1200.0],["2014-04-03",17.5611,17.5611,17.5611,17.5611,300.0],["2014-04-04",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-07",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-08",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-09",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-10",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-11",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-14",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-15",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-16",17.3616,17.3616,17.3616,17.3616,100.0],["2014-04-17",17.3616,17.3616,17.3616,17.3616,0.0],["2014-04-21",17.3616,17.3616,17.3616,17.3616,0.0],["2014-04-22",17.3616,17.3616,17.3616,17.3616,0.0],["2014-04-23",17.5611,17.5611,17.5611,17.5611,300.0],["2014-04-24",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-25",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-28",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-29",17.5611,17.5611,17.5611,17.5611,0.0],["2014-04-30",17.5611,17.5611,17.5611,17.5611,0.0],["2014-05-01",17.5611,17.5611,17.5611,17.5611,0.0],["2014-05-02",17.5611,17.5611,17.5611,17.5611,0.0],["2014-05-05",17.5611,17.5611,17.5611,17.5611,0.0],["2014-05-06",17.5611,17.5611,17.5611,17.5611,0.0],["2014-05-07",17.5611,17.5611,17.5611,17.5611,200.0],["2014-05-08",17.5611,17.5611,17.5611,17.5611,0.0],["2014-05-09",17.5611,17.5611,17.5611,17.5611,0.0],["2014-05-12",17.5611,17.5611,16.7629,17.3217,800.0],["2014-05-13",17.5212,17.5212,17.162,17.2817,3500.0],["2014-05-14",17.2818,17.2818,16.5633,16.5633,2600.0],["2014-05-15",14.5438,14.5757,14.2884,14.3682,486900.0],["2014-05-16",14.4081,14.4081,14.2086,14.3682,9800.0],["2014-05-19",14.4161,14.4161,14.2884,14.3682,8900.0],["2014-05-20",14.2565,14.4081,14.1287,14.3682,28100.0],["2014-05-21",14.3682,14.448,14.2884,14.2884,216700.0],["2014-05-22",14.3682,14.3682,14.2884,14.2884,12900.0],["2014-05-23",14.3283,14.448,14.2724,14.448,10900.0],["2014-05-27",14.448,14.448,14.3682,14.4081,5800.0],["2014-05-28",14.2964,14.4001,14.2884,14.3682,13300.0],["2014-05-29",14.3522,14.3522,14.2884,14.2884,12600.0],["2014-05-30",14.3283,14.3363,14.3043,14.3203,1800.0],["2014-06-02",14.4959,14.4959,14.2884,14.3682,15100.0],["2014-06-03",14.448,14.448,14.1766,14.2086,13600.0],["2014-06-04",14.3842,14.48,14.2086,14.2165,14600.0],["2014-06-05",14.7593,14.7673,14.2485,14.3203,8200.0],["2014-06-06",14.2884,14.3283,14.2724,14.2884,9900.0],["2014-06-09",14.4001,14.4001,14.1846,14.2245,27700.0],["2014-06-10",14.2086,14.2086,14.1287,14.1766,8400.0],["2014-06-11",14.1048,14.2884,14.1048,14.2006,3800.0],["2014-06-12",14.2485,14.2485,14.1287,14.1846,9000.0],["2014-06-13",14.2086,14.3203,14.1607,14.2884,29200.0],["2014-06-16",14.0888,14.3522,14.0888,14.3522,27100.0],["2014-06-17",14.3682,14.3682,14.0729,14.3283,24600.0],["2014-06-18",14.0729,14.3443,14.0489,14.2644,18100.0],["2014-06-19",14.0729,14.2485,14.0569,14.1207,14200.0],["2014-06-20",14.3682,14.3682,12.6999,12.8196,69700.0],["2014-06-23",13.0112,13.3145,13.0112,13.1868,42900.0],["2014-06-24",13.3385,13.4742,13.3385,13.3704,6500.0],["2014-06-25",13.4103,13.4103,13.123,13.2906,11100.0],["2014-06-26",13.3704,13.3704,13.0112,13.107,11600.0],["2014-06-27",13.3066,13.3066,13.0112,13.0112,10900.0],["2014-06-30",13.8893,13.8893,13.2108,13.57,24700.0],["2014-07-01",13.6019,13.8893,13.6019,13.7137,35500.0],["2014-07-02",13.8893,13.8893,13.57,13.5939,29900.0],["2014-07-03",13.5859,13.8893,13.57,13.7296,7100.0],["2014-07-07",13.6099,13.8015,13.0112,13.0112,1400.0],["2014-07-08",13.4343,13.57,13.2108,13.2108,10500.0],["2014-07-09",13.57,13.578,13.3066,13.5221,7300.0],["2014-07-10",13.8174,13.8174,13.4023,13.4582,5900.0],["2014-07-11",13.2507,13.8813,13.2507,13.57,9500.0],["2014-07-14",13.6099,13.8494,13.6099,13.7935,2000.0],["2014-07-15",13.7935,13.7935,13.7935,13.7935,0.0],["2014-07-16",13.8174,13.8174,13.6179,13.6179,400.0],["2014-07-17",13.7695,13.7695,13.6817,13.6817,3700.0],["2014-07-18",13.6817,13.6817,13.6817,13.6817,0.0],["2014-07-21",13.6897,13.7775,13.6897,13.7775,8300.0],["2014-07-22",13.7775,13.7775,13.7775,13.7775,0.0],["2014-07-23",13.7695,13.8893,13.7695,13.8893,3100.0],["2014-07-24",13.7855,13.7855,13.7855,13.7855,200.0],["2014-07-25",13.6817,13.6897,13.57,13.6578,8400.0],["2014-07-28",13.6658,13.6658,13.6578,13.6578,2000.0],["2014-07-29",13.6179,13.6658,13.6179,13.6658,1900.0],["2014-07-30",13.6099,13.6817,13.6099,13.6498,6300.0],["2014-07-31",13.57,13.7137,13.57,13.6498,7000.0],["2014-08-01",13.6498,13.7775,13.6498,13.7615,7000.0],["2014-08-04",13.7615,13.7695,13.7615,13.7695,6100.0],["2014-08-05",13.8972,13.9292,13.6578,13.8813,5100.0],["2014-08-06",13.6737,13.8893,13.6737,13.8893,1700.0],["2014-08-07",13.9451,13.9451,13.9451,13.9451,200.0],["2014-08-08",13.6658,14.7593,13.6099,14.5438,74800.0],["2014-08-11",14.4879,14.5678,14.3762,14.4321,8000.0],["2014-08-12",14.3682,14.4161,14.2884,14.4081,24300.0],["2014-08-13",14.4081,14.5199,14.4081,14.4161,12200.0],["2014-08-14",14.3682,14.48,14.3682,14.448,2100.0],["2014-08-15",14.448,14.4879,14.3443,14.4879,4900.0],["2014-08-18",14.5119,15.0786,14.4321,14.7514,8500.0],["2014-08-19",14.9669,15.0547,14.7514,15.0547,1000.0],["2014-08-20",15.0148,15.0148,14.7673,14.7913,3300.0],["2014-08-21",14.7673,14.9669,14.6875,14.895,9300.0],["2014-08-22",14.8471,14.8471,14.472,14.8471,46200.0],["2014-08-25",14.7673,15.3181,14.7434,15.2063,26900.0],["2014-08-26",15.1984,15.5656,15.0866,15.1984,14800.0],["2014-08-27",15.0148,15.5656,15.0148,15.5656,17200.0],["2014-08-28",15.5656,15.5656,15.5656,15.5656,5100.0],["2014-08-29",15.0866,15.5656,15.0866,15.5656,7900.0],["2014-09-02",15.5656,15.5656,15.5656,15.5656,300.0],["2014-09-03",15.1824,15.4059,15.1744,15.2383,3100.0],["2014-09-04",15.0627,15.366,15.0068,15.3261,1400.0],["2014-09-05",15.1345,15.4059,15.1345,15.3979,11000.0],["2014-09-08",15.366,15.5656,14.9669,15.5656,9500.0],["2014-09-09",15.6454,15.9647,15.4059,15.9647,6000.0],["2014-09-10",15.8529,15.9647,14.9669,15.6693,9700.0],["2014-09-11",15.3021,17.162,15.3021,15.9647,13000.0],["2014-09-12",15.9647,15.9647,15.2542,15.9487,3100.0],["2014-09-15",15.4698,15.9647,15.2862,15.7651,7600.0],["2014-09-16",15.7651,15.9647,14.8551,15.0467,13200.0],["2014-09-17",14.9429,15.0627,14.8871,14.9749,5800.0],["2014-09-18",14.9749,15.366,14.895,15.366,10000.0],["2014-09-19",15.2862,15.2862,13.8813,14.1447,37300.0],["2014-09-22",14.5119,15.342,14.2086,15.342,23800.0],["2014-09-23",14.9669,15.2622,14.8631,14.9669,1800.0],["2014-09-24",15.0068,15.1664,14.927,14.9669,3300.0],["2014-09-25",14.9669,15.0946,14.7673,15.0467,37100.0],["2014-09-26",15.1026,15.5177,15.0387,15.4378,3400.0],["2014-09-29",15.1664,15.1664,14.9908,15.0467,1200.0],["2014-09-30",15.0866,15.1585,14.9669,15.1425,3000.0],["2014-10-01",15.1664,15.1664,14.9669,15.1664,19100.0],["2014-10-02",14.9828,15.1505,14.9669,15.1505,8000.0],["2014-10-03",15.1664,15.9168,15.1505,15.821,1800.0],["2014-10-06",15.5097,15.7332,14.927,15.7332,3400.0],["2014-10-07",15.4857,15.9248,14.7114,15.7412,2900.0],["2014-10-08",14.9908,15.1425,14.9669,15.1425,1300.0],["2014-10-09",15.1185,15.1185,15.1185,15.1185,100.0],["2014-10-10",13.6578,15.1106,13.6578,15.1106,3500.0],["2014-10-13",14.0729,14.7274,13.9691,14.6955,800.0],["2014-10-14",15.1505,15.1505,14.8072,15.1425,3000.0],["2014-10-15",14.9669,15.9008,14.9669,15.9008,1100.0],["2014-10-16",14.9669,15.5416,14.9669,15.5416,1800.0],["2014-10-17",15.0707,15.1585,15.0148,15.1505,1800.0],["2014-10-20",15.1664,15.1824,15.1664,15.1664,1300.0],["2014-10-21",15.2064,15.2064,15.1664,15.1664,700.0],["2014-10-22",15.1664,15.1664,15.1664,15.1664,0.0],["2014-10-23",15.0148,15.0148,14.9669,14.9669,1100.0],["2014-10-24",14.9749,14.9749,14.9669,14.9669,600.0],["2014-10-27",14.9669,14.9669,14.9669,14.9669,1100.0],["2014-10-28",15.1185,15.1425,15.1185,15.1425,800.0],["2014-10-29",14.9669,14.9669,14.9669,14.9669,700.0],["2014-10-30",15.0068,15.0068,15.0068,15.0068,900.0],["2014-10-31",15.1664,15.1664,14.9669,15.1664,8700.0],["2014-11-03",14.9828,14.9828,14.9749,14.9749,500.0],["2014-11-04",14.9749,14.9749,14.9749,14.9749,0.0],["2014-11-05",15.1744,15.1744,14.9589,14.9589,5100.0],["2014-11-06",14.9669,14.9669,14.9669,14.9669,100.0],["2014-11-07",15.0228,15.4857,15.0228,15.3261,14600.0],["2014-11-10",15.1585,15.2622,14.9589,15.2622,5000.0],["2014-11-11",15.1664,15.4059,15.1664,15.4059,700.0],["2014-11-12",15.2782,15.366,15.1984,15.366,3200.0],["2014-11-13",15.2223,15.366,15.2223,15.366,1700.0],["2014-11-14",15.366,15.4857,15.366,15.4857,500.0],["2014-11-17",15.1664,15.5656,15.1664,15.4857,5300.0],["2014-11-18",15.2143,15.2143,15.2143,15.2143,400.0],["2014-11-19",15.3261,15.3261,15.1904,15.1904,1200.0],["2014-11-20",15.1904,15.1904,15.1904,15.1904,400.0],["2014-11-21",15.1664,15.2862,14.9669,15.2862,1700.0],["2014-11-24",15.1664,15.3181,14.9988,15.3101,1700.0],["2014-11-25",15.3101,15.3101,15.3101,15.3101,0.0],["2014-11-26",14.7753,15.3979,14.7753,15.1744,4700.0],["2014-11-28",14.7833,15.1744,14.7833,15.1744,4500.0],["2014-12-01",15.1265,15.1664,15.1265,15.1664,600.0],["2014-12-02",15.1664,15.1664,15.1664,15.1664,300.0],["2014-12-03",15.1585,15.1664,15.1585,15.1664,1800.0],["2014-12-04",15.1824,15.1824,15.1664,15.1664,2400.0],["2014-12-05",14.9988,15.2941,14.9669,15.2941,1700.0],["2014-12-08",14.935,15.3181,14.7753,15.3181,1000.0],["2014-12-09",14.7753,15.1585,14.7753,15.1585,2400.0],["2014-12-10",15.1984,15.1984,14.4879,14.8152,2400.0],["2014-12-11",14.8471,15.4857,14.8471,15.3181,5700.0],["2014-12-12",15.2463,15.805,14.9669,15.797,28000.0],["2014-12-15",15.5656,17.4813,15.5656,17.4813,9000.0],["2014-12-16",17.2339,17.2339,15.1904,16.4755,1600.0],["2014-12-17",16.3638,16.3638,15.0707,15.8609,2200.0],["2014-12-18",15.8449,15.9647,15.0387,15.9327,3100.0],["2014-12-19",15.9647,15.9647,15.4698,15.5656,12600.0],["2014-12-22",15.0547,15.9647,15.0547,15.9407,3600.0],["2014-12-23",15.9327,15.9647,15.6055,15.9647,1200.0],["2014-12-24",15.9647,16.0046,15.9487,16.0046,9900.0],["2014-12-26",16.0844,16.6831,15.9647,16.6831,700.0],["2014-12-29",16.5873,16.5873,15.9647,16.2441,1300.0],["2014-12-30",16.5154,16.7549,16.276,16.7549,1200.0],["2014-12-31",16.7629,16.7629,16.4436,16.7629,700.0],["2015-01-02",16.2121,16.7629,15.9647,16.6272,4800.0],["2015-01-05",16.0924,16.3638,16.0924,16.3239,800.0],["2015-01-06",16.731,16.7629,16.1642,16.3638,2100.0],["2015-01-07",16.7629,16.8587,15.9806,16.5234,8200.0],["2015-01-08",16.7629,16.7629,15.9806,16.0445,1900.0],["2015-01-09",16.6033,16.8427,15.9727,16.739,7700.0],["2015-01-12",16.7629,16.8028,16.0684,16.0924,2300.0],["2015-01-13",16.6591,16.7629,16.6591,16.7629,1100.0],["2015-01-14",16.6831,16.7629,15.9647,15.9647,11300.0],["2015-01-15",16.1642,16.5314,16.1642,16.3239,2900.0],["2015-01-16",16.4835,16.6272,15.7651,15.9727,7600.0],["2015-01-20",16.1802,16.1802,16.1802,16.1802,200.0],["2015-01-21",16.1323,16.1323,15.5815,15.7092,500.0],["2015-01-22",16.0365,16.0365,16.0365,16.0365,100.0],["2015-01-23",15.9727,15.9727,15.9727,15.9727,300.0],["2015-01-26",15.9647,15.9647,15.9327,15.9647,600.0],["2015-01-27",15.9647,15.9647,15.9647,15.9647,0.0],["2015-01-28",15.9647,15.9647,15.9647,15.9647,0.0],["2015-01-29",15.9647,15.9647,15.9647,15.9647,0.0],["2015-01-30",15.9008,15.9647,15.2862,15.5735,5100.0],["2015-02-02",15.5735,15.5735,15.5735,15.5735,0.0],["2015-02-03",15.3261,15.3261,15.3261,15.3261,900.0],["2015-02-04",15.5416,15.5416,14.8471,14.9669,6000.0],["2015-02-05",15.0786,15.1824,14.9669,15.1824,15800.0],["2015-02-06",15.0228,16.1243,15.0228,15.5656,24500.0],["2015-02-09",15.6454,15.6454,15.6294,15.6374,500.0],["2015-02-10",15.2942,15.2942,15.0068,15.0068,1800.0],["2015-02-11",14.8711,15.2542,14.5678,15.1664,19900.0],["2015-02-12",15.1904,15.2223,15.1664,15.1904,2600.0],["2015-02-13",15.1904,15.1904,15.1904,15.1904,0.0],["2015-02-17",15.1664,15.5097,15.1664,15.4698,3400.0],["2015-02-18",15.1185,15.4857,15.1026,15.4458,8100.0],["2015-02-19",15.0307,16.2201,14.9749,15.5017,50300.0],["2015-02-20",15.1585,15.5017,14.8072,15.0228,2300.0],["2015-02-23",15.0467,15.5256,14.9749,15.2463,2800.0],["2015-02-24",15.2063,15.2463,14.7913,15.2463,19500.0],["2015-02-25",14.9749,15.1664,14.9669,15.1185,14000.0],["2015-02-26",14.9749,16.1563,14.9749,15.7092,80900.0],["2015-02-27",15.6773,15.7651,15.3261,15.4857,26600.0],["2015-03-02",15.4778,15.5416,15.2223,15.2303,1400.0],["2015-03-03",15.4219,15.4219,15.2303,15.4139,3400.0],["2015-03-04",15.0866,15.0866,14.5997,14.7673,2400.0],["2015-03-05",15.358,15.358,15.358,15.358,100.0],["2015-03-06",15.358,15.358,15.358,15.358,0.0],["2015-03-09",14.6955,14.7274,14.6955,14.7274,400.0],["2015-03-10",14.7274,14.7514,14.7274,14.7274,2200.0],["2015-03-11",15.1984,15.1984,14.6875,14.7673,11500.0],["2015-03-12",14.7673,15.0387,14.7673,15.0068,13100.0],["2015-03-13",14.5278,15.0467,14.5278,14.927,6800.0],["2015-03-16",14.7274,15.0627,14.5678,14.5678,5200.0],["2015-03-17",14.3922,15.6214,14.3922,15.1984,68100.0],["2015-03-18",15.1904,15.3101,15.1744,15.1744,21000.0],["2015-03-19",15.366,15.4378,14.9669,15.0068,2600.0],["2015-03-20",15.1664,15.8769,15.1664,15.8769,35100.0],["2015-03-23",15.366,15.5656,15.0946,15.3979,13700.0],["2015-03-24",15.5576,15.5656,15.5416,15.5656,1200.0],["2015-03-25",15.5735,15.5735,15.5496,15.5656,1000.0],["2015-03-26",15.5656,15.5656,15.5656,15.5656,0.0],["2015-03-27",15.5656,15.5656,15.5656,15.5656,0.0],["2015-03-30",15.5656,15.5656,15.5656,15.5656,0.0],["2015-03-31",15.5656,15.5656,15.374,15.374,400.0],["2015-04-01",15.374,15.374,15.374,15.374,0.0],["2015-04-02",15.5656,15.829,15.374,15.6613,15000.0],["2015-04-06",15.5815,15.5815,14.6157,15.1904,9500.0],["2015-04-07",15.2303,15.3341,14.911,15.1664,14300.0],["2015-04-08",15.5097,15.5177,15.1664,15.1664,13200.0],["2015-04-09",15.2223,15.5656,15.2223,15.5256,8100.0],["2015-04-10",15.5815,15.5815,15.5815,15.5815,100.0],["2015-04-13",15.5975,15.5975,15.5975,15.5975,300.0],["2015-04-14",14.7274,15.2063,14.7274,15.2063,8900.0],["2015-04-15",14.8392,15.1585,14.8392,15.1265,15400.0],["2015-04-16",14.8471,15.3261,14.8471,15.3261,13600.0],["2015-04-17",15.1664,15.7731,15.1664,15.5656,32800.0],["2015-04-20",15.7491,15.7491,15.2383,15.2383,600.0],["2015-04-21",15.0627,15.5416,15.0627,15.5416,400.0],["2015-04-22",15.4458,15.5336,15.2463,15.5336,1800.0],["2015-04-23",15.366,15.6374,15.0228,15.1106,4300.0],["2015-04-24",15.366,15.366,15.0467,15.3261,3600.0],["2015-04-27",15.4777,15.4777,15.4777,15.4777,200.0],["2015-04-28",15.5656,15.5656,15.0547,15.2223,16100.0],["2015-04-29",15.3021,15.5576,15.2942,15.3021,2800.0],["2015-04-30",15.1505,15.2862,14.5757,14.5757,5900.0],["2015-05-01",14.6715,15.0866,14.6715,14.9669,11400.0],["2015-05-04",14.7274,14.9669,14.5199,14.6316,21200.0],["2015-05-05",14.6077,15.1664,14.4081,15.1664,18800.0],["2015-05-06",14.7833,14.7833,14.6236,14.7673,18700.0],["2015-05-07",14.7833,14.8471,14.456,14.8471,20800.0],["2015-05-08",14.5358,14.5358,14.5358,14.5358,200.0],["2015-05-11",14.7833,14.927,14.5438,14.5757,25000.0],["2015-05-12",14.8312,16.0684,14.8072,15.6055,71200.0],["2015-05-13",15.6773,15.6773,15.1345,15.4219,43900.0],["2015-05-14",15.35,15.5416,15.3341,15.342,13700.0],["2015-05-15",15.3261,15.3979,15.3261,15.358,1200.0],["2015-05-18",15.374,15.5256,15.1026,15.1185,17400.0],["2015-05-19",15.1904,15.1904,14.7993,14.7993,4000.0],["2015-05-20",14.8152,14.8152,14.2804,14.6556,46100.0],["2015-05-21",14.7035,15.0068,14.4161,14.6556,54200.0],["2015-05-22",14.6316,14.7514,14.6316,14.7434,300.0],["2015-05-26",14.7833,14.7833,14.6636,14.7354,2700.0],["2015-05-27",14.48,14.7593,14.2165,14.5757,3400.0],["2015-05-28",14.7593,14.7593,14.7593,14.7593,500.0],["2015-05-29",14.48,14.48,14.48,14.48,200.0],["2015-06-01",14.5039,14.6955,14.5039,14.5997,4200.0],["2015-06-02",14.5518,14.6875,14.5518,14.6556,1000.0],["2015-06-03",14.6556,14.6556,14.6556,14.6556,100.0],["2015-06-04",14.4161,14.4161,14.4161,14.4161,100.0],["2015-06-05",14.6556,14.6556,14.4959,14.4959,300.0],["2015-06-08",14.6875,14.6875,14.3043,14.3043,12900.0],["2015-06-09",14.6875,14.6875,14.3043,14.3283,17300.0],["2015-06-10",14.5199,14.6396,14.2325,14.3283,24000.0],["2015-06-11",14.4161,14.6875,14.0409,14.3283,26600.0],["2015-06-12",14.2086,14.3682,14.2086,14.3283,5600.0],["2015-06-15",14.5598,14.5598,14.3203,14.3283,7600.0],["2015-06-16",14.6396,14.6396,14.1766,14.3203,9300.0],["2015-06-17",14.44,14.44,14.3043,14.3283,15100.0],["2015-06-18",14.3682,14.3842,14.2644,14.3682,20500.0],["2015-06-19",14.3922,14.6396,14.3283,14.3283,7900.0],["2015-06-22",14.3443,14.6316,14.3443,14.6236,2900.0],["2015-06-23",14.3842,14.3842,14.3842,14.3842,200.0],["2015-06-24",14.6236,14.6236,14.3283,14.3363,5100.0],["2015-06-25",14.3682,14.3682,14.3682,14.3682,300.0],["2015-06-26",14.6316,14.6476,14.3363,14.6476,22500.0],["2015-06-29",14.6157,14.6157,14.4081,14.4081,700.0],["2015-06-30",14.5997,14.5997,14.2325,14.2325,1600.0],["2015-07-01",14.2325,14.2325,14.2325,14.2325,0.0],["2015-07-02",14.3123,14.5837,14.3123,14.448,700.0],["2015-07-06",14.5278,14.6396,14.2964,14.3522,2500.0],["2015-07-07",14.3522,14.3522,14.3522,14.3522,0.0],["2015-07-08",14.456,14.456,14.3123,14.3123,600.0],["2015-07-09",14.3602,14.3602,14.3602,14.3602,100.0],["2015-07-10",14.2644,14.5997,14.2644,14.5997,300.0],["2015-07-13",14.3602,14.5358,14.3043,14.5358,1300.0],["2015-07-14",14.3043,14.448,14.3043,14.44,2300.0],["2015-07-15",14.3123,14.44,14.3123,14.44,2000.0],["2015-07-16",14.4001,14.4001,14.3123,14.3123,1000.0],["2015-07-17",14.2564,14.2564,14.2564,14.2564,100.0],["2015-07-20",14.5279,14.5279,14.5279,14.5279,200.0],["2015-07-21",14.3123,14.4081,14.2884,14.4081,700.0],["2015-07-22",14.3443,14.3443,14.2724,14.2804,700.0],["2015-07-23",14.2564,14.2564,14.2564,14.2564,1000.0],["2015-07-24",14.3682,14.3682,14.3043,14.3043,500.0],["2015-07-27",14.3043,14.3043,14.3043,14.3043,0.0],["2015-07-28",14.2485,14.5678,14.2485,14.3682,8600.0],["2015-07-29",14.3682,14.3682,14.3682,14.3682,0.0],["2015-07-30",14.2564,14.48,14.2564,14.4241,2000.0],["2015-07-31",14.3443,14.3443,14.2724,14.2724,1200.0],["2015-08-03",14.3283,14.3283,14.3283,14.3283,200.0],["2015-08-04",14.5039,14.5039,14.3363,14.3363,600.0],["2015-08-05",14.3922,14.4001,14.2485,14.3842,1400.0],["2015-08-06",14.3682,14.44,14.3682,14.44,1300.0],["2015-08-07",14.5119,14.5917,14.5119,14.5917,900.0],["2015-08-10",14.5917,14.5917,14.5917,14.5917,0.0],["2015-08-11",14.3922,14.3922,14.3922,14.3922,200.0],["2015-08-12",14.2884,14.3123,14.2644,14.2644,1100.0],["2015-08-13",14.4081,14.5678,14.4081,14.5678,400.0],["2015-08-14",14.5279,14.5917,14.4879,14.5917,700.0],["2015-08-17",14.3842,14.5598,14.3842,14.5598,1200.0],["2015-08-18",14.5598,14.5598,14.5598,14.5598,0.0],["2015-08-19",14.5598,14.5598,14.5598,14.5598,0.0],["2015-08-20",14.5678,14.5678,14.5598,14.5678,2200.0],["2015-08-21",14.4321,14.5438,14.3922,14.3922,6800.0],["2015-08-24",14.2485,14.5438,13.8334,14.5199,1700.0],["2015-08-25",14.5678,14.5678,14.2724,14.3682,4000.0],["2015-08-26",14.448,14.456,14.2884,14.3682,20900.0],["2015-08-27",14.3682,14.3842,14.3602,14.3842,8300.0],["2015-08-28",14.3682,14.5358,14.2804,14.2804,86700.0],["2015-08-31",14.2485,14.5278,14.2485,14.5119,1000.0],["2015-09-01",14.2485,14.5278,14.2485,14.5039,1300.0],["2015-09-02",14.5358,14.5598,14.3842,14.3922,3700.0],["2015-09-03",14.3922,14.5279,14.2964,14.5279,13800.0],["2015-09-04",14.3123,14.7673,14.3123,14.6157,6500.0],["2015-09-08",14.6635,14.6635,14.2485,14.448,11400.0],["2015-09-09",14.1846,14.3602,14.1686,14.2964,6900.0],["2015-09-10",14.3682,15.1265,14.3682,15.1265,9700.0],["2015-09-11",14.9669,15.2463,14.7833,15.2463,10300.0],["2015-09-14",15.342,15.797,14.9669,15.6613,10500.0],["2015-09-15",15.342,15.6374,14.7833,15.0946,10700.0],["2015-09-16",15.1265,15.5895,15.0706,15.1185,7200.0],["2015-09-17",14.6236,15.5576,14.6236,15.2862,13000.0],["2015-09-18",15.0786,15.4698,14.4081,14.4081,24800.0],["2015-09-21",15.0866,15.366,14.7194,15.0866,7500.0],["2015-09-22",15.5097,15.5097,14.6316,14.6396,5700.0],["2015-09-23",14.7274,14.7274,14.5678,14.6636,1100.0],["2015-09-24",14.5678,14.6635,14.3921,14.5837,3200.0],["2015-09-25",14.456,14.5678,14.3842,14.3922,2600.0],["2015-09-28",14.4321,14.5678,14.3602,14.5518,17300.0],["2015-09-29",14.5518,15.1425,14.5518,14.7673,2100.0],["2015-09-30",14.6795,14.6795,14.5917,14.5917,500.0],["2015-10-01",14.6476,14.6476,14.448,14.448,200.0],["2015-10-02",14.3921,15.2303,14.3682,14.5119,50400.0],["2015-10-05",14.6875,15.0866,14.5678,14.5678,25400.0],["2015-10-06",14.7673,14.7673,14.5678,14.6157,11500.0],["2015-10-07",14.5837,14.927,14.5837,14.6316,8800.0],["2015-10-08",14.7114,14.7434,14.4879,14.4879,8100.0],["2015-10-09",14.464,14.5678,14.4081,14.4959,3300.0],["2015-10-12",14.5438,14.5518,14.472,14.472,2600.0],["2015-10-13",14.4879,14.5678,14.448,14.5678,1200.0],["2015-10-14",15.4059,15.4059,14.3682,14.3762,7800.0],["2015-10-15",14.3842,15.4378,14.3682,14.5598,8100.0],["2015-10-16",14.7673,14.7673,14.5598,14.5598,1300.0],["2015-10-19",14.448,14.5279,14.4001,14.5279,1500.0],["2015-10-20",14.5278,14.5278,14.3682,14.472,8900.0],["2015-10-21",14.472,14.6875,14.472,14.5837,44800.0],["2015-10-22",14.6476,14.7673,14.5678,14.7274,2300.0],["2015-10-23",14.5358,14.9589,14.4879,14.7274,22100.0],["2015-10-26",14.7434,14.8471,14.5438,14.5997,6700.0],["2015-10-27",14.6636,14.6795,14.6077,14.6236,141300.0],["2015-10-28",14.6476,15.0706,14.6476,15.0706,5000.0],["2015-10-29",14.7673,15.4937,14.7673,15.4219,2900.0],["2015-10-30",15.5416,15.5416,14.927,15.4378,7000.0],["2015-11-02",15.4698,15.5416,15.1744,15.4538,52400.0],["2015-11-03",15.382,15.4857,15.1904,15.366,47400.0],["2015-11-04",15.366,15.5097,15.2862,15.3979,26300.0],["2015-11-05",15.4618,15.5416,15.2622,15.4219,15400.0],["2015-11-06",15.342,15.6055,15.342,15.5256,7600.0],["2015-11-09",15.7013,15.9647,15.5815,15.9647,18600.0],["2015-11-10",15.8609,15.9647,15.4458,15.9487,11600.0],["2015-11-11",15.9487,15.9647,15.7252,15.8609,2900.0],["2015-11-12",15.7571,15.9647,15.5975,15.9647,12100.0],["2015-11-13",15.6773,15.8928,15.4538,15.6933,5300.0],["2015-11-16",15.382,15.9327,15.2542,15.2542,5200.0],["2015-11-17",15.3899,15.5256,15.2542,15.4139,3000.0],["2015-11-18",15.2702,15.7891,15.2463,15.6853,6500.0],["2015-11-19",15.6534,15.813,15.4139,15.7651,1200.0],["2015-11-20",15.3979,15.8928,15.3979,15.813,1500.0],["2015-11-23",15.5416,15.7571,15.3899,15.5975,11800.0],["2015-11-24",15.4937,15.4937,15.366,15.366,3200.0],["2015-11-25",15.4458,15.9088,15.4458,15.7252,18300.0],["2015-11-27",15.7252,15.821,15.374,15.5656,4700.0],["2015-11-30",15.8769,15.8769,15.6214,15.7252,3400.0],["2015-12-01",15.6933,15.8609,15.4219,15.8609,13200.0],["2015-12-02",15.8369,15.8369,15.4538,15.5735,10300.0],["2015-12-03",15.5815,15.7731,15.4777,15.7252,600.0],["2015-12-04",15.7731,15.8928,15.4618,15.6534,5800.0],["2015-12-07",15.6454,15.6454,15.5017,15.5017,1000.0],["2015-12-08",15.4538,15.4857,15.4059,15.4698,8800.0],["2015-12-09",15.6538,15.6939,15.6058,15.6939,3100.0],["2015-12-10",15.6939,15.6939,15.6058,15.6859,4500.0],["2015-12-11",15.4217,15.7339,15.4057,15.5418,24800.0],["2015-12-14",15.5418,15.8779,15.5258,15.7899,9300.0],["2015-12-15",15.8459,15.8459,15.5258,15.8059,8600.0],["2015-12-16",15.8699,15.8699,15.5658,15.5818,2700.0],["2015-12-17",15.5978,15.7739,15.5258,15.6058,12100.0],["2015-12-18",15.5658,15.9419,15.5658,15.5658,2800.0],["2015-12-21",15.6138,15.7499,15.6058,15.7179,2000.0],["2015-12-22",15.6058,15.9179,15.5978,15.6218,9300.0],["2015-12-23",15.7098,15.8539,15.6858,15.8059,4000.0],["2015-12-24",15.7979,15.966,15.6939,15.6939,1000.0],["2015-12-28",15.6858,15.9099,15.6858,15.7819,4800.0],["2015-12-29",15.7499,15.9739,15.6938,15.8059,11500.0],["2015-12-30",15.9099,15.9099,15.7659,15.8459,5000.0],["2015-12-31",15.9419,15.9419,15.7339,15.8859,19000.0],["2016-01-04",15.9099,15.9099,15.7259,15.8459,9200.0],["2016-01-05",15.9499,15.9499,15.7259,15.8539,1700.0],["2016-01-06",15.8379,15.8459,15.7819,15.8139,4200.0],["2016-01-07",15.9179,15.998,15.7659,15.8139,8600.0],["2016-01-08",15.7259,15.8459,15.7259,15.8459,7500.0],["2016-01-11",15.9499,16.006,15.8219,15.9259,7000.0],["2016-01-12",15.8459,15.9259,15.7419,15.9259,4500.0],["2016-01-13",15.8459,15.8459,15.3657,15.7259,32500.0],["2016-01-14",15.6538,15.6698,15.5658,15.6058,45200.0],["2016-01-15",15.5898,15.6698,15.5658,15.5738,8900.0],["2016-01-19",15.7899,15.8219,15.5258,15.5898,5500.0],["2016-01-20",15.5258,15.7979,15.5258,15.5978,18700.0],["2016-01-21",15.6218,15.6778,15.5258,15.6058,29500.0],["2016-01-22",15.6058,15.6858,15.5898,15.6058,13700.0],["2016-01-25",15.5658,15.7659,15.5658,15.7659,6100.0],["2016-01-26",15.6778,15.7179,15.5658,15.6218,25000.0],["2016-01-27",15.6058,15.6218,15.5578,15.6058,34900.0],["2016-01-28",15.6058,15.7419,15.5258,15.6378,31600.0],["2016-01-29",15.6058,15.9019,15.5498,15.6058,23500.0],["2016-02-01",15.6778,15.6778,15.5498,15.6058,15600.0],["2016-02-02",15.6058,15.6858,15.5738,15.6058,6200.0],["2016-02-03",15.6138,15.6218,15.5658,15.6218,5000.0],["2016-02-04",15.5658,15.6058,15.5658,15.6058,2200.0],["2016-02-05",15.6058,15.6058,15.5658,15.5658,3900.0],["2016-02-08",15.5258,15.6058,15.5258,15.6058,7700.0],["2016-02-09",15.5658,15.6058,15.5578,15.5578,3100.0],["2016-02-10",15.6461,15.6461,15.5899,15.63,3700.0],["2016-02-11",15.5738,15.5899,15.293,15.293,31200.0],["2016-02-12",15.4856,15.638,15.4856,15.5337,2500.0],["2016-02-16",15.4856,15.6461,15.4856,15.6461,11800.0],["2016-02-17",15.5979,15.6461,15.4856,15.4936,2600.0],["2016-02-18",15.4856,15.6461,15.2529,15.5658,5400.0],["2016-02-19",15.63,15.7102,15.5016,15.638,14900.0],["2016-02-22",15.5498,16.0392,15.5498,15.8065,5800.0],["2016-02-23",15.9429,15.967,15.6461,15.8466,6900.0],["2016-02-24",15.7102,15.8787,15.7102,15.8466,12300.0],["2016-02-25",15.7263,15.8466,15.7263,15.8466,6900.0],["2016-02-26",15.8466,15.8547,15.7905,15.8466,24600.0],["2016-02-29",15.7905,15.8466,15.7102,15.7102,7200.0],["2016-03-01",15.7423,15.8306,15.7183,15.8065,6700.0],["2016-03-02",15.7985,15.8466,15.7102,15.7985,4700.0],["2016-03-03",15.7504,16.0151,15.7504,15.7744,3200.0],["2016-03-04",15.7504,15.8467,15.5899,15.6541,8800.0],["2016-03-07",15.6059,15.8386,15.6059,15.6701,3100.0],["2016-03-08",15.8386,15.8467,15.614,15.614,5200.0],["2016-03-09",15.7022,15.8466,15.6862,15.6942,2600.0],["2016-03-10",15.7825,15.7905,14.8276,15.6862,110400.0],["2016-03-11",15.8466,15.8466,15.6782,15.8226,3000.0],["2016-03-14",15.8466,15.8466,15.6621,15.7343,6300.0],["2016-03-15",15.8065,15.8787,15.8065,15.8146,7200.0],["2016-03-16",15.8065,15.8466,15.7825,15.7825,8900.0],["2016-03-17",15.8065,15.8386,15.8065,15.8065,2900.0],["2016-03-18",15.8226,15.8467,15.6541,15.6541,4700.0],["2016-03-21",15.6862,15.8386,15.6862,15.6862,5700.0],["2016-03-22",15.8226,15.8306,15.6541,15.8306,6700.0],["2016-03-23",15.8226,15.9911,15.8226,15.8466,2200.0],["2016-03-24",15.8466,15.8466,15.7825,15.8466,3700.0],["2016-03-28",15.8466,15.8466,15.8146,15.8466,1200.0],["2016-03-29",15.8466,15.9429,15.7905,15.8146,17700.0],["2016-03-30",15.8787,15.8787,15.7744,15.7744,9900.0],["2016-03-31",15.8386,15.8466,15.6942,15.7022,7500.0],["2016-04-01",15.8466,15.8466,15.7744,15.7744,26600.0],["2016-04-04",15.8466,15.8466,15.7905,15.7905,10800.0],["2016-04-05",15.8466,15.8466,15.7985,15.7985,3300.0],["2016-04-06",15.7985,15.8787,15.7263,15.7423,8700.0],["2016-04-07",15.8386,15.8466,15.7343,15.8466,4100.0],["2016-04-08",15.8466,15.8466,15.8065,15.8466,6400.0],["2016-04-11",15.8466,15.8787,15.8306,15.8707,61900.0],["2016-04-12",15.8466,15.8787,15.7744,15.8707,22000.0],["2016-04-13",15.8868,16.0312,15.8627,15.9509,7900.0],["2016-04-14",15.959,16.1194,15.9349,16.1194,27900.0],["2016-04-15",16.1275,16.8175,16.0954,16.0954,10300.0],["2016-04-18",16.1194,16.1194,15.8547,16.0392,27600.0],["2016-04-19",16.1195,16.8015,16.1195,16.32,12400.0],["2016-04-20",16.3923,16.4003,15.9349,16.32,13700.0],["2016-04-21",16.2799,16.4404,16.2799,16.4404,6000.0],["2016-04-22",16.4484,16.8095,16.4484,16.7934,4900.0],["2016-04-25",16.7533,16.8496,16.7292,16.8416,12800.0],["2016-04-26",16.7453,16.8496,16.1596,16.6731,17800.0],["2016-04-27",16.4404,16.4484,16.2318,16.4404,6400.0],["2016-04-28",16.4484,16.986,16.4484,16.7212,9700.0],["2016-04-29",16.6089,16.6089,16.4805,16.6089,5500.0],["2016-05-02",16.4805,17.0181,16.4805,16.8737,16200.0],["2016-05-03",16.649,16.8576,16.633,16.8496,12700.0],["2016-05-04",16.9138,16.9138,16.7132,16.7694,11900.0],["2016-05-05",16.7373,16.7694,16.4885,16.633,9700.0],["2016-05-06",16.7373,16.8897,16.657,16.8496,7500.0],["2016-05-09",16.8095,16.9298,16.5046,16.9218,12200.0],["2016-05-10",16.8897,17.0261,16.8897,17.0101,12500.0],["2016-05-11",16.97,17.2267,16.97,17.1304,8500.0],["2016-05-12",17.0983,17.9266,16.9937,17.4923,52900.0],["2016-05-13",17.4682,17.8301,17.4682,17.6532,11400.0],["2016-05-16",17.621,18.184,17.621,17.9025,14400.0],["2016-05-17",17.9025,18.0875,17.2672,17.2672,7000.0],["2016-05-18",17.2993,17.814,17.1224,17.5326,15000.0],["2016-05-19",17.3637,17.6934,17.235,17.5728,12900.0],["2016-05-20",17.5647,17.5808,17.2993,17.4119,7800.0],["2016-05-23",17.4521,17.7175,17.3878,17.5165,7200.0],["2016-05-24",17.6532,17.7014,17.3717,17.3717,5900.0],["2016-05-25",17.6934,17.6934,17.4923,17.5486,9800.0],["2016-05-26",17.6532,17.6934,17.5486,17.5808,6100.0],["2016-05-27",17.4521,17.6612,17.3154,17.5406,7600.0],["2016-05-31",17.4441,17.5084,17.1867,17.2993,10600.0],["2016-06-01",17.3074,17.4521,17.2913,17.3637,8400.0],["2016-06-02",17.3797,17.4521,17.1465,17.2511,5000.0],["2016-06-03",17.1948,17.2752,16.9535,17.05,8000.0],["2016-06-06",17.3154,17.3234,16.7283,17.1465,20100.0],["2016-06-07",17.0259,17.4521,17.0259,17.3878,10400.0],["2016-06-08",17.428,17.4441,17.3074,17.42,3400.0],["2016-06-09",17.428,17.4441,17.2752,17.2752,8800.0],["2016-06-10",17.2591,17.6693,17.0902,17.3717,6900.0],["2016-06-13",17.0822,17.3154,16.6077,16.664,20500.0],["2016-06-14",16.6077,16.7283,16.487,16.664,23500.0],["2016-06-15",16.664,17.6773,16.5835,16.9133,37500.0],["2016-06-16",16.6559,17.4763,16.5272,16.5916,10500.0],["2016-06-17",16.6961,16.8811,16.5594,16.7203,70600.0],["2016-06-20",16.8972,16.9776,16.5755,16.5916,35400.0],["2016-06-21",16.857,16.9937,16.5514,16.8007,25800.0],["2016-06-22",16.7766,17.3878,16.7766,17.2269,22100.0],["2016-06-23",17.4119,17.6934,17.2671,17.5969,36300.0],["2016-06-24",17.428,17.7577,16.8892,17.5245,526400.0],["2016-06-27",17.5326,19.9855,17.042,17.243,37500.0],["2016-06-28",17.428,17.6934,17.428,17.6854,29100.0],["2016-06-29",17.6934,17.6934,17.3315,17.5808,18200.0],["2016-06-30",17.621,17.9347,17.2028,17.7416,35100.0],["2016-07-01",17.9025,17.9749,17.5245,17.7658,16200.0],["2016-07-05",17.5165,18.0553,17.5165,18.0231,22400.0],["2016-07-06",18.0071,18.8515,17.814,18.4333,24400.0],["2016-07-07",18.4253,18.4735,18.2564,18.4253,6400.0],["2016-07-08",18.4735,18.8193,17.9749,18.3127,26500.0],["2016-07-11",18.1759,18.7067,17.9427,18.2322,32900.0],["2016-07-12",18.2162,18.4574,18.0553,18.3448,10500.0],["2016-07-13",18.2644,18.5781,18.0875,18.2403,18300.0],["2016-07-14",18.385,18.8354,18.1599,18.2322,33300.0],["2016-07-15",18.2966,18.3288,18.2001,18.2966,12000.0],["2016-07-18",18.2001,18.377,18.0312,18.2805,23600.0],["2016-07-19",18.0955,18.2966,18.0955,18.2725,13000.0],["2016-07-20",18.3127,18.3207,18.1599,18.2885,8800.0],["2016-07-21",18.2564,18.2966,18.1357,18.2966,8800.0],["2016-07-22",18.2966,18.2966,18.1599,18.2644,10000.0],["2016-07-25",18.2966,18.2966,18.1277,18.2966,9900.0],["2016-07-26",18.2966,18.3207,18.2403,18.2966,11900.0],["2016-07-27",18.2966,18.2966,18.0553,18.0955,15000.0],["2016-07-28",18.1759,18.1759,17.6854,17.7336,8300.0],["2016-07-29",17.7336,17.7497,17.5567,17.7014,8800.0],["2016-08-01",17.7658,17.7658,17.4923,17.621,10000.0],["2016-08-02",17.6612,17.6854,17.5084,17.5084,4300.0],["2016-08-03",17.5888,17.6934,17.5325,17.6934,4900.0],["2016-08-04",17.7095,17.7095,17.6049,17.6934,3100.0],["2016-08-05",17.7497,17.7899,17.5808,17.6934,20500.0],["2016-08-08",17.5325,17.7336,17.5325,17.7336,18300.0],["2016-08-09",17.7416,17.7658,17.6853,17.7095,7400.0],["2016-08-10",17.7336,17.7336,17.6451,17.6451,8300.0],["2016-08-11",17.6854,17.6934,17.6371,17.6854,4300.0],["2016-08-12",17.7176,17.7982,17.637,17.7901,9700.0],["2016-08-15",17.8063,17.9352,17.7418,17.8949,12500.0],["2016-08-16",17.8304,17.8304,17.6289,17.7821,6400.0],["2016-08-17",17.4919,17.8143,17.4758,17.7418,5900.0],["2016-08-18",17.5241,17.8063,17.5161,17.774,5700.0],["2016-08-19",17.7821,17.9433,17.5403,17.8063,13900.0],["2016-08-22",17.7498,17.8949,17.7257,17.8305,4900.0],["2016-08-23",17.8546,17.8546,17.6209,17.8224,6500.0],["2016-08-24",17.8385,17.8546,17.8063,17.8546,6400.0],["2016-08-25",17.8546,17.903,17.8546,17.8949,5000.0],["2016-08-26",17.8546,18.0158,17.8546,17.9514,4700.0],["2016-08-29",17.903,18.0965,17.6612,18.0884,12400.0],["2016-08-30",18.169,18.169,18.0642,18.1609,9800.0],["2016-08-31",18.2335,18.2335,17.4193,18.0803,5600.0],["2016-09-01",18.0965,18.2093,17.9272,18.1932,6400.0],["2016-09-02",18.2657,18.3383,18.2093,18.3383,5700.0],["2016-09-06",18.3705,18.6446,18.3705,18.6204,13400.0],["2016-09-07",18.5801,18.6043,18.4672,18.5076,12100.0],["2016-09-08",18.3463,18.5559,18.3463,18.5398,5200.0],["2016-09-09",18.4995,18.5398,17.8385,18.4995,8000.0],["2016-09-12",18.4995,18.5398,18.4673,18.5398,8300.0],["2016-09-13",18.5156,18.5398,18.3463,18.4995,7900.0],["2016-09-14",18.5479,18.6204,18.4269,18.5076,4500.0],["2016-09-15",18.435,18.6204,18.4189,18.5317,5700.0],["2016-09-16",18.6204,18.6607,18.4995,18.6204,19600.0],["2016-09-19",18.6204,18.8058,18.4189,18.4189,8100.0],["2016-09-20",18.6043,18.6204,18.4673,18.5156,4000.0],["2016-09-21",18.5801,18.5801,18.4592,18.5317,13000.0],["2016-09-22",18.6043,18.7413,18.5801,18.7413,8400.0],["2016-09-23",18.6849,19.0879,18.6849,18.8622,4500.0],["2016-09-26",18.8622,18.967,18.7494,18.7574,30800.0],["2016-09-27",18.9831,18.9831,18.8219,18.9187,3500.0],["2016-09-28",18.7252,19.1041,18.7252,18.9267,7000.0],["2016-09-29",18.693,18.9831,18.693,18.8461,5500.0],["2016-09-30",18.6849,19.1363,18.6285,19.096,6200.0],["2016-10-03",19.0396,19.0557,18.7333,18.83,2900.0],["2016-10-04",18.6607,19.1766,18.6607,19.0476,2600.0],["2016-10-05",19.1847,19.3298,19.1685,19.3056,6300.0],["2016-10-06",19.3298,19.6522,19.3298,19.4265,1900.0],["2016-10-07",19.4507,19.4507,19.1363,19.1363,2400.0],["2016-10-10",19.4265,19.6683,19.4265,19.6522,4600.0],["2016-10-11",19.5796,20.1923,19.5796,19.8376,15100.0],["2016-10-12",19.7731,19.9988,19.7731,19.9504,5500.0],["2016-10-13",19.9827,19.9827,19.6522,19.6522,3600.0],["2016-10-14",19.8215,19.8779,19.2491,19.4184,4600.0],["2016-10-17",18.5479,19.9907,18.5398,19.7167,7200.0],["2016-10-18",19.9504,19.9504,19.7489,19.8618,1500.0],["2016-10-19",19.8618,19.8779,19.4265,19.5877,2900.0],["2016-10-20",19.5877,19.5877,19.0718,19.5071,9200.0],["2016-10-21",19.4426,19.6361,19.4426,19.5555,10500.0],["2016-10-24",19.6361,19.757,19.5958,19.6844,4700.0],["2016-10-25",19.6602,19.7086,19.5071,19.6038,7300.0],["2016-10-26",19.6844,19.6844,18.9428,19.104,3600.0],["2016-10-27",19.3136,19.7409,19.2653,19.6361,14600.0],["2016-10-28",19.6522,19.8215,19.6522,19.8215,3900.0],["2016-10-31",19.7892,20.023,19.7812,19.8779,6100.0],["2016-11-01",19.5796,19.9101,19.4668,19.4668,3000.0],["2016-11-02",19.4345,19.9504,19.4345,19.7086,4300.0],["2016-11-03",19.8134,19.8134,19.4587,19.4829,3200.0],["2016-11-04",19.4829,19.5474,19.2008,19.3539,9400.0],["2016-11-07",19.4265,19.6925,19.4265,19.5877,8000.0],["2016-11-08",19.5635,19.5877,19.5635,19.5716,2800.0],["2016-11-09",19.5796,20.0714,19.5796,19.9907,12800.0],["2016-11-10",20.1358,20.9258,19.6925,20.9016,15400.0],["2016-11-11",20.8936,21.1596,20.7243,21.1515,33400.0],["2016-11-14",21.2724,21.6029,21.1515,21.5626,16500.0],["2016-11-15",21.4336,21.6029,21.4336,21.5626,13500.0],["2016-11-16",21.0777,21.7,20.6413,21.6272,7400.0],["2016-11-17",21.7081,21.8212,21.5222,21.7646,15700.0],["2016-11-18",21.6838,22.1122,21.6192,21.902,21800.0],["2016-11-21",21.9667,22.0637,21.8859,22.0233,11600.0],["2016-11-22",22.1202,23.2355,22.096,23.1951,14600.0],["2016-11-23",23.1547,23.3972,22.686,23.2113,18800.0],["2016-11-25",23.1386,23.2356,22.6941,22.9365,2000.0],["2016-11-28",22.1526,23.5023,22.1526,23.2194,10800.0],["2016-11-29",23.4376,23.478,23.1628,23.2113,6400.0],["2016-11-30",23.5023,23.7205,23.4376,23.5588,36400.0],["2016-12-01",23.3972,23.8417,23.3972,23.5992,9000.0],["2016-12-02",23.5507,24.1569,23.1871,23.6316,11200.0],["2016-12-05",23.7447,24.0842,23.4134,23.6639,22000.0],["2016-12-06",23.6881,23.9468,23.4942,23.7447,17700.0],["2016-12-07",25.4904,25.4985,23.9953,24.3185,21200.0],["2016-12-08",23.381,24.7307,23.381,24.4478,31000.0],["2016-12-09",24.0033,24.8115,23.971,24.3832,25300.0],["2016-12-12",24.4802,26.2744,23.7447,25.3369,11700.0],["2016-12-13",25.4258,26.2663,24.9328,25.7167,23400.0],["2016-12-14",25.7086,25.8218,25.3611,25.5551,10800.0],["2016-12-15",25.9188,26.4926,25.7733,26.0319,15200.0],["2016-12-16",26.2259,26.4845,25.6763,25.8137,32500.0],["2016-12-19",25.8945,25.8945,24.2943,25.4662,19600.0],["2016-12-20",25.6359,26.4683,25.6278,25.9915,13800.0],["2016-12-21",25.9268,26.2097,25.1025,25.8703,8000.0],["2016-12-22",26.1289,26.3875,25.5955,26.0481,8500.0],["2016-12-23",26.0885,26.735,25.8056,26.7108,7900.0],["2016-12-27",26.8805,28.1251,25.256,27.3816,10000.0],["2016-12-28",27.3493,27.3493,26.6219,26.6219,11300.0],["2016-12-29",26.5491,26.6057,25.8622,26.2663,9400.0],["2016-12-30",26.2663,26.4037,26.0319,26.2663,15400.0],["2017-01-03",26.2905,26.3471,25.9026,25.9026,20100.0],["2017-01-04",25.8622,25.8622,25.5389,25.8622,8800.0],["2017-01-05",25.8137,25.8622,25.7409,25.7409,2700.0],["2017-01-06",25.4581,25.7086,24.8762,25.5793,9900.0],["2017-01-09",25.5793,25.8137,25.4904,25.6763,3600.0],["2017-01-10",25.8622,25.8622,25.2156,25.4985,2900.0],["2017-01-11",25.4177,25.4985,24.9166,25.0378,3000.0],["2017-01-12",24.9085,24.9085,24.0437,24.4721,10900.0],["2017-01-13",24.464,24.6095,23.8336,24.0842,10000.0],["2017-01-17",24.0437,24.0437,23.4376,23.4618,9400.0],["2017-01-18",23.478,23.7286,23.3245,23.6962,7700.0],["2017-01-19",23.6801,23.7043,23.4942,23.4942,6400.0],["2017-01-20",23.4295,23.6801,23.4295,23.5912,10700.0],["2017-01-23",23.6316,23.7205,23.6154,23.672,5000.0],["2017-01-24",23.7932,23.7932,23.2679,23.6396,5500.0],["2017-01-25",23.6801,23.6801,23.5669,23.6235,7900.0],["2017-01-26",23.6397,23.8013,23.5588,23.7609,18100.0],["2017-01-27",23.672,23.7932,23.6316,23.777,83300.0],["2017-01-30",23.7609,23.7609,23.6881,23.7124,9000.0],["2017-01-31",23.7043,23.7609,23.6639,23.6881,3800.0],["2017-02-01",23.6801,24.1084,23.672,23.7205,26800.0],["2017-02-02",23.6801,24.367,23.6801,24.0842,1400.0],["2017-02-03",24.0842,25.0136,24.0842,24.8843,16900.0],["2017-02-06",24.7711,25.7005,24.6499,25.5147,17000.0],["2017-02-07",25.5147,25.644,25.2964,25.6036,11600.0],["2017-02-08",25.6036,26.1531,25.5793,25.6844,6700.0],["2017-02-09",25.8541,25.8541,25.6601,25.7329,2900.0],["2017-02-10",25.8541,25.8541,25.6763,25.6763,2000.0],["2017-02-13",25.8056,26.242,25.8056,26.1693,4400.0],["2017-02-14",26.0238,26.0238,25.8299,25.8703,17600.0],["2017-02-15",25.9189,26.0971,25.8946,25.9513,14600.0],["2017-02-16",25.9189,26.2833,25.9108,26.0404,5300.0],["2017-02-17",26.1295,26.1295,25.9189,25.9918,17600.0],["2017-02-21",26.178,26.3238,26.1456,26.3238,3900.0],["2017-02-22",26.3157,26.5425,26.259,26.2833,4500.0],["2017-02-23",26.4291,26.6073,25.9594,26.4939,42800.0],["2017-02-24",26.4048,26.9313,26.4048,26.9232,6000.0],["2017-02-27",26.9556,27.2958,26.8665,27.2796,11300.0],["2017-02-28",26.3076,26.8908,26.2023,26.6073,5100.0],["2017-03-01",26.907,26.907,26.3562,26.7612,6100.0],["2017-03-02",26.6802,27.0528,26.6802,26.8341,19000.0],["2017-03-03",26.9799,26.9799,26.1213,26.6154,6000.0],["2017-03-06",26.8908,26.8908,26.5263,26.7288,4600.0],["2017-03-07",26.6964,26.6964,26.2671,26.5668,8200.0],["2017-03-08",26.5425,26.5425,26.3238,26.4453,8100.0],["2017-03-09",26.5668,26.8098,26.4696,26.5749,27000.0],["2017-03-10",26.7288,26.745,26.421,26.421,8800.0],["2017-03-13",24.9874,26.4048,24.9874,25.8784,1600.0],["2017-03-14",25.7488,25.7488,25.1089,25.1575,6900.0],["2017-03-15",25.0927,25.4896,25.0927,25.4896,3700.0],["2017-03-16",25.1089,25.4653,25.1089,25.4572,4300.0],["2017-03-17",25.2871,28.1058,25.1413,28.0086,98100.0],["2017-03-20",27.6522,28.3487,27.3606,27.4092,30500.0],["2017-03-21",27.231,27.7494,26.5344,26.5344,13600.0],["2017-03-22",26.5263,26.5263,25.1251,25.2871,11600.0],["2017-03-23",25.1332,25.1332,24.5095,24.6877,8700.0],["2017-03-24",24.6958,25.3357,24.5176,24.55,5400.0],["2017-03-27",24.469,25.0927,24.4366,24.8011,10200.0],["2017-03-28",24.8011,25.6597,24.6229,25.2709,12000.0],["2017-03-29",25.1575,27.3606,25.1575,27.1338,13900.0],["2017-03-30",27.069,27.9438,26.7207,27.5064,35300.0],["2017-03-31",27.636,27.9519,27.3768,27.8547,13300.0],["2017-04-03",27.8142,28.0248,26.8503,27.474,17100.0],["2017-04-04",26.6235,27.9762,26.6235,27.9762,9700.0],["2017-04-05",27.8871,27.9033,27.0528,27.3687,22800.0],["2017-04-06",26.6478,27.1986,26.5425,26.7936,9600.0],["2017-04-07",26.8746,27.5226,26.8746,27.3363,9200.0],["2017-04-10",26.6883,27.0123,26.3481,26.5587,9200.0],["2017-04-11",26.5506,27.1743,26.5506,26.7936,3000.0],["2017-04-12",26.5749,26.5749,26.5749,26.5749,900.0],["2017-04-13",27.2148,27.4335,26.6559,26.6559,39700.0],["2017-04-17",26.7369,27.1095,26.5911,27.1095,9800.0],["2017-04-18",27.2877,27.7737,27.2877,27.7737,35100.0],["2017-04-19",27.9033,27.96,27.5712,27.5712,8800.0],["2017-04-20",27.4578,28.373,27.4578,28.2597,12200.0],["2017-04-21",28.2192,28.7537,27.9843,28.7537,12700.0],["2017-04-24",29.1182,31.1836,29.0048,29.3936,12800.0],["2017-04-25",29.1668,29.8553,28.3892,28.6808,17600.0],["2017-04-26",28.7456,29.7905,28.2678,28.2678,4000.0],["2017-04-27",28.446,28.9967,28.0653,28.7537,2300.0],["2017-04-28",29.7257,29.7257,28.2678,29.2721,12000.0],["2017-05-01",29.1992,29.2802,28.6322,29.1101,4400.0],["2017-05-02",28.6484,28.697,28.6484,28.6565,3700.0],["2017-05-03",28.365,28.8266,28.2273,28.3974,5900.0],["2017-05-04",28.4055,28.697,28.4055,28.5593,1100.0],["2017-05-05",28.6322,29.1749,28.6079,29.0534,9100.0],["2017-05-08",29.0534,29.5637,28.041,29.2397,6700.0],["2017-05-09",29.2802,29.2802,28.697,29.0858,6600.0],["2017-05-10",29.8067,29.8067,29.2559,29.2559,1700.0],["2017-05-11",29.2802,29.9282,28.9805,29.5637,7400.0],["2017-05-12",29.6935,30.0425,29.5637,29.864,12000.0],["2017-05-15",29.166,29.5718,28.9469,29.4095,26700.0],["2017-05-16",29.3689,29.3771,29.1985,29.3365,7100.0],["2017-05-17",28.9713,28.9794,27.1697,27.1697,7900.0],["2017-05-18",27.4943,28.0786,27.4943,27.892,6800.0],["2017-05-19",27.7865,27.9975,27.4051,27.4537,10000.0],["2017-05-22",27.6972,27.7946,27.332,27.4456,3300.0],["2017-05-23",27.3645,27.8433,27.3645,27.6566,2400.0],["2017-05-24",27.8108,27.8108,27.3726,27.3726,1900.0],["2017-05-25",26.7802,27.0318,26.7802,27.0318,3600.0],["2017-05-26",26.7883,26.7883,25.5629,25.8145,11500.0],["2017-05-30",25.6765,26.2202,24.9137,24.9137,1800.0],["2017-05-31",24.792,25.1815,24.2645,25.1815,5200.0],["2017-06-01",26.1147,26.1147,24.9786,25.0516,9400.0],["2017-06-02",25.3763,25.9687,24.9948,25.9037,5000.0],["2017-06-05",25.9119,25.9119,25.1247,25.6441,4100.0],["2017-06-06",25.7171,25.7901,25.1977,25.6684,1800.0],["2017-06-07",25.6116,25.855,25.3194,25.6441,6500.0],["2017-06-08",25.9119,26.553,25.709,26.3744,3900.0],["2017-06-09",26.4556,26.7802,25.9605,26.5448,10200.0],["2017-06-12",26.3663,26.4069,25.8388,26.2852,8600.0],["2017-06-13",26.4069,27.0399,25.7739,27.0399,3100.0],["2017-06-14",27.0967,27.754,26.3014,27.3482,2300.0],["2017-06-15",27.0561,27.7297,27.0561,27.3726,5600.0],["2017-06-16",27.048,27.1129,26.0579,26.5448,15000.0],["2017-06-19",26.7802,26.9019,26.6585,26.7721,16900.0],["2017-06-20",26.3582,26.6747,25.8632,26.5205,16800.0],["2017-06-21",26.5286,26.5367,26.0417,26.1715,8500.0],["2017-06-22",26.0092,26.0417,25.709,25.709,4700.0],["2017-06-23",24.5242,25.9849,24.5242,25.5223,169000.0],["2017-06-26",25.4006,25.5629,25.3925,25.5467,6300.0],["2017-06-27",25.5142,25.5629,24.9137,25.4168,6000.0],["2017-06-28",25.3519,26.131,25.3519,26.131,4800.0],["2017-06-29",26.204,26.204,25.0354,25.3357,9700.0],["2017-06-30",24.8244,25.709,24.8244,25.3438,5000.0],["2017-07-03",25.0922,26.0904,25.0922,25.6116,4600.0],["2017-07-05",25.9687,25.9687,25.7577,25.7739,9900.0],["2017-07-06",25.6684,26.0092,25.6197,25.6197,5500.0],["2017-07-07",25.7009,26.5773,25.7009,26.415,5300.0],["2017-07-10",26.3014,26.3663,25.9443,26.1878,11700.0],["2017-07-11",27.965,27.965,25.6116,26.4231,16900.0],["2017-07-12",26.4637,26.9263,26.415,26.7153,6100.0],["2017-07-13",26.5773,26.6909,26.2852,26.5611,3900.0],["2017-07-14",26.2608,26.3501,25.3519,25.8794,4200.0],["2017-07-17",26.3744,26.5935,26.0092,26.0498,5100.0],["2017-07-18",25.8551,26.2446,25.7414,25.8064,7000.0],["2017-07-19",25.9605,26.131,25.5629,25.9524,5700.0],["2017-07-20",26.0498,26.4799,25.5061,26.4799,10900.0],["2017-07-21",26.553,26.699,25.993,26.2608,25500.0],["2017-07-24",26.0904,27.048,26.0498,26.277,16000.0],["2017-07-25",26.415,26.7396,26.0498,26.2121,11900.0],["2017-07-26",26.1715,26.2283,26.131,26.131,1100.0],["2017-07-27",26.2689,26.3176,25.9605,26.2852,4800.0],["2017-07-28",26.4393,26.7964,26.2933,26.626,155700.0],["2017-07-31",26.7964,26.7964,26.342,26.626,7400.0],["2017-08-01",26.7558,27.7865,26.7477,27.6972,18300.0],["2017-08-02",27.5592,27.6323,26.8289,27.0642,3900.0],["2017-08-03",26.6179,27.0399,26.4637,26.5205,6600.0],["2017-08-04",26.5205,26.9019,26.4312,26.9019,7500.0],["2017-08-07",26.8532,26.8532,26.4393,26.4393,6300.0],["2017-08-08",26.4312,27.1129,26.4312,26.7315,11200.0],["2017-08-09",26.2933,27.1859,26.2933,26.9749,16100.0],["2017-08-10",26.8532,26.8532,26.4393,26.6584,8200.0],["2017-08-11",26.813,26.813,25.4711,25.772,11400.0],["2017-08-14",25.7395,26.1461,25.4142,26.1461,19000.0],["2017-08-15",26.138,26.4877,25.9428,26.325,4600.0],["2017-08-16",26.2518,26.7804,26.1054,26.1868,6000.0],["2017-08-17",26.0648,26.2356,25.7069,26.0079,8100.0],["2017-08-18",25.7069,25.894,25.6256,25.7557,12700.0],["2017-08-21",25.6582,25.9265,25.5362,25.6256,11000.0],["2017-08-22",25.8127,26.138,25.8127,26.081,10200.0],["2017-08-23",26.0404,26.0973,25.8615,25.9835,1500.0],["2017-08-24",25.9428,26.0241,25.6663,25.8208,3300.0],["2017-08-25",25.8859,25.9916,25.4955,25.7883,13600.0],["2017-08-28",26.2518,26.7967,25.8208,26.3982,6200.0],["2017-08-29",26.3576,26.8048,25.6012,26.3738,3700.0],["2017-08-30",26.4714,26.7967,26.4226,26.6097,5800.0],["2017-08-31",26.7804,27.8214,26.7154,27.5693,9000.0],["2017-09-01",27.7401,27.9109,27.3823,27.6506,11100.0],["2017-09-05",27.3741,27.8133,26.7723,27.3822,33200.0],["2017-09-06",27.3091,28.0166,26.8374,27.7889,17800.0],["2017-09-07",27.4392,27.9597,27.3009,27.3091,14500.0],["2017-09-08",27.431,27.6425,26.1461,27.1627,6500.0],["2017-09-11",27.9759,27.9759,27.5042,27.6506,8400.0],["2017-09-12",27.6506,28.0166,27.5449,28.0003,12700.0],["2017-09-13",27.9027,28.9925,27.8946,28.5533,14500.0],["2017-09-14",28.5371,28.6672,28.4476,28.6672,5300.0],["2017-09-15",28.7323,28.8705,28.3419,28.8624,33300.0],["2017-09-18",28.7892,29.2771,28.1142,28.6184,18700.0],["2017-09-19",28.9437,28.9437,27.9597,28.3744,9000.0],["2017-09-20",28.2118,28.3826,27.3985,27.5937,14200.0],["2017-09-21",27.4717,27.9353,26.5121,27.7076,12900.0],["2017-09-22",26.1054,27.7076,26.1054,27.5937,14300.0],["2017-09-25",27.5693,28.6672,27.5693,28.5208,8400.0],["2017-09-26",28.4313,28.9844,28.2118,28.8868,17300.0],["2017-09-27",29.025,29.6919,29.025,29.635,80500.0],["2017-09-28",29.3991,29.9684,29.1307,29.8627,14700.0],["2017-09-29",29.9684,30.0904,29.8464,30.0416,64700.0],["2017-10-02",29.9928,30.0904,29.9277,29.9928,14000.0],["2017-10-03",30.0091,30.0091,28.9762,29.5211,15700.0],["2017-10-04",29.5536,29.6431,28.5859,28.8217,13000.0],["2017-10-05",28.96,29.4154,28.594,29.1877,8600.0],["2017-10-06",29.0006,29.3178,29.0006,29.2365,20900.0],["2017-10-09",29.2771,29.3422,29.1551,29.1551,5800.0],["2017-10-10",29.269,29.4398,29.2365,29.2771,29600.0],["2017-10-11",29.3422,30.863,29.3422,30.31,32500.0],["2017-10-12",30.3018,30.3018,29.7,29.9196,27400.0],["2017-10-13",29.6838,30.1554,29.1795,29.7407,19500.0],["2017-10-16",29.7244,29.9196,29.0738,29.8139,2100.0],["2017-10-17",29.5618,29.7976,29.5211,29.7651,3900.0],["2017-10-18",29.8789,30.1636,29.391,29.9277,18500.0],["2017-10-19",29.757,30.6027,29.5292,30.5783,28300.0],["2017-10-20",30.7654,30.7654,30.2612,30.4401,34200.0],["2017-10-23",30.4157,30.497,29.8708,30.3832,22900.0],["2017-10-24",30.497,30.6678,30.2856,30.497,41600.0],["2017-10-25",30.497,30.497,30.131,30.3669,5600.0],["2017-10-26",30.3344,30.375,29.7082,29.9115,3400.0],["2017-10-27",29.944,30.2937,29.944,30.1961,15500.0],["2017-10-30",29.9521,30.0823,29.5048,29.7244,12200.0],["2017-10-31",29.8789,30.3344,29.4642,29.7651,9800.0],["2017-11-01",29.7651,29.7651,29.0657,29.1633,6800.0],["2017-11-02",28.8949,29.7569,28.4639,29.7407,4800.0],["2017-11-03",29.4642,29.7651,29.0982,29.7569,19200.0],["2017-11-06",29.7651,29.7651,29.2771,29.4154,11200.0],["2017-11-07",28.8705,28.8705,27.3335,27.7726,4900.0],["2017-11-08",27.5693,27.984,27.0569,27.4473,10100.0],["2017-11-09",27.4229,27.9434,27.4229,27.7238,4200.0],["2017-11-10",27.9759,27.9759,27.1627,27.2521,2800.0],["2017-11-13",26.1461,27.0651,26.1461,26.8374,7000.0],["2017-11-14",26.8943,27.5042,26.6747,27.2115,11100.0],["2017-11-15",26.9756,27.5693,26.9756,27.0976,13300.0],["2017-11-16",27.1547,27.5377,26.9754,27.3666,9300.0],["2017-11-17",27.2525,27.5214,27.1221,27.4643,10100.0],["2017-11-20",27.334,27.611,27.1384,27.391,5400.0],["2017-11-21",27.4644,27.7903,27.4644,27.5784,9400.0],["2017-11-22",27.6762,28.1163,27.6762,27.774,13300.0],["2017-11-24",27.2606,27.7903,27.2525,27.5703,2900.0],["2017-11-27",27.554,27.7251,27.1873,27.5784,8400.0],["2017-11-28",27.6844,28.1,27.6844,27.8718,2500.0],["2017-11-29",27.88,29.0454,27.554,28.9313,7700.0],["2017-11-30",28.5238,30.1456,28.1163,28.7601,17300.0],["2017-12-01",28.809,28.972,28.2223,28.5564,22200.0],["2017-12-04",28.9068,29.3388,28.2141,28.9802,12700.0],["2017-12-05",28.369,29.2491,28.369,28.6216,12600.0],["2017-12-06",28.3608,28.8172,27.8392,28.4016,10500.0],["2017-12-07",28.9313,29.1758,27.9941,28.7112,9900.0],["2017-12-08",28.6053,28.7764,28.3364,28.7194,7100.0],["2017-12-11",28.915,29.3062,28.5156,28.6623,25800.0],["2017-12-12",28.589,29.3225,28.4668,28.5401,30700.0],["2017-12-13",28.7275,28.8335,28.2304,28.5238,17000.0],["2017-12-14",29.2736,29.2736,28.4097,28.4097,11500.0],["2017-12-15",28.3201,28.8498,27.8718,28.5401,67300.0],["2017-12-18",28.2467,28.7683,28.2223,28.6542,13900.0],["2017-12-19",28.6379,28.7031,28.5075,28.5238,8400.0],["2017-12-20",28.5401,28.646,28.0674,28.2386,17900.0],["2017-12-21",27.9941,28.4423,27.7088,27.8718,23100.0],["2017-12-22",27.8229,28.4016,27.7903,27.8229,22000.0],["2017-12-26",27.4155,28.532,27.4155,28.1163,18000.0],["2017-12-27",28.1897,28.5075,27.3584,28.2467,7500.0],["2017-12-28",28.206,28.5564,27.8311,28.3527,12400.0],["2017-12-29",28.4423,28.7357,27.9859,27.9859,16300.0],["2018-01-02",27.7985,27.8066,26.9672,27.4725,37400.0],["2018-01-03",27.391,27.9126,27.1221,27.6192,26400.0],["2018-01-04",28.0756,28.2386,27.7088,27.7577,10200.0],["2018-01-05",27.5947,27.9207,27.4155,27.7088,4200.0],["2018-01-08",27.6273,27.7088,27.1628,27.3421,5700.0],["2018-01-09",27.4399,28.7357,27.4399,28.1489,9100.0],["2018-01-10",28.1489,28.5238,28.1489,28.3853,3100.0],["2018-01-11",28.3119,28.8253,27.9126,28.7601,9300.0],["2018-01-12",28.7683,28.8498,28.3527,28.8172,23200.0],["2018-01-16",28.9313,29.135,28.4097,28.6216,8900.0],["2018-01-17",28.6542,28.6542,28.0756,28.3608,3200.0],["2018-01-18",28.2386,28.4178,28.0919,28.263,8000.0],["2018-01-19",28.0919,28.5727,28.0837,28.3364,12600.0],["2018-01-22",27.7985,28.0674,27.5866,27.7414,4600.0],["2018-01-23",27.0243,28.0674,27.0243,27.7496,15600.0],["2018-01-24",27.7985,27.8637,27.4725,27.4725,9000.0],["2018-01-25",27.7251,27.7251,26.8857,27.4725,8000.0],["2018-01-26",27.1628,27.4888,26.739,27.1628,11500.0],["2018-01-29",26.9754,27.3258,26.9754,27.3014,4000.0],["2018-01-30",27.1384,27.7088,26.9998,27.5784,10300.0],["2018-01-31",27.3584,27.448,27.0161,27.2199,20600.0],["2018-02-01",27.3014,28.3119,27.3014,27.9941,7800.0],["2018-02-02",28.1163,28.4505,27.9533,27.9859,5500.0],["2018-02-05",27.88,27.9533,26.8694,26.8857,11100.0],["2018-02-06",26.6575,27.1628,26.6575,27.0732,6300.0],["2018-02-07",26.845,27.3991,26.0056,26.6901,9600.0],["2018-02-08",26.6412,26.6412,25.9648,25.9893,13400.0],["2018-02-09",26.0789,26.8694,25.8263,26.576,13700.0],["2018-02-12",26.6983,26.8857,26.0789,26.6494,6200.0],["2018-02-13",26.4049,26.7146,26.0545,26.7146,2600.0],["2018-02-14",26.4864,27.2362,26.4864,26.9102,14900.0],["2018-02-15",26.9835,27.2036,26.6005,26.7879,10700.0],["2018-02-16",26.5271,27.3584,26.1604,27.1465,7400.0],["2018-02-20",26.2908,26.9754,26.2908,26.9102,2600.0],["2018-02-21",27.0813,27.0813,26.5516,26.6005,2300.0],["2018-02-22",26.4212,27.0243,26.1686,26.3804,34300.0],["2018-02-23",26.5849,26.7894,26.544,26.6258,3800.0],["2018-02-26",26.6995,26.7485,26.5931,26.634,2900.0],["2018-02-27",26.6258,26.9939,26.225,26.4132,4400.0],["2018-02-28",26.3068,26.4459,25.5624,25.6033,18000.0],["2018-03-01",25.8487,26.1269,25.8487,25.906,4500.0],["2018-03-02",25.8487,26.4213,25.8487,26.4213,4400.0],["2018-03-05",26.5031,26.544,26.2332,26.2332,5300.0],["2018-03-06",26.4213,26.5195,26.1841,26.5195,3200.0],["2018-03-07",26.3395,26.9858,26.3395,26.5768,8800.0],["2018-03-08",26.544,26.7894,26.4377,26.6667,17400.0],["2018-03-09",26.6913,27.4684,26.6913,27.362,12400.0],["2018-03-12",27.313,27.313,26.6749,27.1575,10200.0],["2018-03-13",26.953,27.4029,26.8958,27.1821,50700.0],["2018-03-14",27.3948,27.8038,26.8549,27.4929,8900.0],["2018-03-15",27.2475,28.1555,27.1494,27.1903,15000.0],["2018-03-16",27.2148,28.0164,26.9694,27.7792,35100.0],["2018-03-19",27.6483,28.0819,27.2639,27.8119,9700.0],["2018-03-20",27.8201,28.7363,27.3375,27.8528,8100.0],["2018-03-21",26.9367,27.9183,26.904,27.9183,4100.0],["2018-03-22",27.8119,28.2209,27.1248,27.133,7400.0],["2018-03-23",27.3211,27.3211,26.1596,26.1759,25300.0],["2018-03-26",26.8876,26.9285,26.4622,26.6913,3900.0],["2018-03-27",26.5849,26.5849,26.4213,26.5113,2500.0],["2018-03-28",26.0614,26.4295,25.9714,26.3068,10100.0],["2018-03-29",26.3477,26.4213,26.1023,26.405,6700.0],["2018-04-02",26.4622,26.4622,25.7751,25.8078,11600.0],["2018-04-03",25.9387,26.1923,25.9387,26.0941,5200.0],["2018-04-04",26.3314,26.4622,26.1759,26.4622,3200.0],["2018-04-05",26.544,26.544,25.9714,26.1678,11100.0],["2018-04-06",26.1841,26.5522,25.8896,26.1187,6900.0],["2018-04-09",26.1759,27.0839,25.7669,26.0778,22300.0],["2018-04-10",26.135,26.2496,25.9305,26.0042,16000.0],["2018-04-11",25.9305,26.0941,25.7179,25.9387,43800.0],["2018-04-12",25.996,26.135,25.906,25.9551,13600.0],["2018-04-13",25.9714,25.9714,25.7915,25.906,9100.0],["2018-04-16",25.9305,26.5931,25.8733,25.996,17600.0],["2018-04-17",25.9387,26.1841,25.8896,26.0042,17300.0],["2018-04-18",26.5031,26.5031,25.8978,25.9224,47100.0],["2018-04-19",25.9305,26.135,25.8733,26.0205,53000.0],["2018-04-20",25.8815,26.6258,25.8815,26.4868,13100.0],["2018-04-23",26.0123,26.6258,26.0123,26.5849,3500.0],["2018-04-24",26.3068,26.8549,26.225,26.2905,11300.0],["2018-04-25",26.1841,26.6258,26.1841,26.4295,5000.0],["2018-04-26",26.6258,26.6258,26.1514,26.1514,3400.0],["2018-04-27",25.8487,26.2986,25.7833,25.8569,9900.0],["2018-04-30",25.9469,25.9469,25.7588,25.8324,8900.0],["2018-05-01",25.816,26.1841,25.816,26.0941,8500.0],["2018-05-02",26.135,26.135,25.8487,25.8487,3200.0],["2018-05-03",25.8487,26.1678,25.8078,26.0532,1200.0],["2018-05-04",25.8978,26.4132,25.8978,26.1759,1400.0],["2018-05-07",26.086,26.2332,25.8078,26.1023,9600.0],["2018-05-08",25.8733,25.8733,24.9489,25.0226,16100.0],["2018-05-09",25.2107,25.2107,24.998,25.1207,4600.0],["2018-05-10",25.4397,25.9714,25.1698,25.816,11000.0],["2018-05-11",25.6851,25.7097,24.9898,25.407,14800.0],["2018-05-14",24.9472,25.2921,24.7255,24.9636,17000.0],["2018-05-15",24.9225,25.095,24.9225,24.939,7200.0],["2018-05-16",24.9225,25.7519,24.9225,25.5138,15600.0],["2018-05-17",25.522,25.7683,25.4809,25.5959,7000.0],["2018-05-18",25.8012,25.8094,25.0129,25.0539,8600.0],["2018-05-21",25.0539,25.6205,24.9718,25.6205,7600.0],["2018-05-22",24.939,25.4152,24.939,25.2099,3200.0],["2018-05-23",25.3331,25.3331,24.9964,25.2099,1500.0],["2018-05-24",25.3413,25.7026,25.1935,25.3085,5500.0],["2018-05-25",25.4234,25.4317,24.9307,25.1689,5500.0],["2018-05-29",25.0293,25.6123,25.0046,25.6123,4100.0],["2018-05-30",25.7273,25.7273,24.9964,25.5795,12700.0],["2018-05-31",25.6123,26.0475,25.0129,25.4481,4600.0],["2018-06-01",25.8258,25.8258,25.2592,25.4152,7700.0],["2018-06-04",25.366,25.949,25.0786,25.3577,7600.0],["2018-06-05",24.9964,25.4481,24.9636,25.0211,23800.0],["2018-06-06",25.0046,25.8012,24.7254,25.3906,36700.0],["2018-06-07",25.5302,25.7766,25.2921,25.5795,8800.0],["2018-06-08",25.5466,25.8505,25.1114,25.5877,14300.0],["2018-06-11",25.6862,25.9654,25.5384,25.7437,16500.0],["2018-06-12",25.4317,26.1707,25.4317,25.9983,5300.0],["2018-06-13",25.7026,26.1543,25.7026,26.0886,4500.0],["2018-06-14",26.2364,26.2364,25.563,25.8751,5400.0],["2018-06-15",25.6534,26.064,25.5959,25.7109,29100.0],["2018-06-18",25.7848,26.2282,25.7848,26.2282,13400.0],["2018-06-19",26.0065,27.2218,25.7191,26.9344,21400.0],["2018-06-20",26.9344,26.9344,26.6881,26.7291,7800.0],["2018-06-21",26.7455,26.8359,26.4006,26.5238,11200.0],["2018-06-22",26.6716,26.9344,26.4417,26.9262,54300.0],["2018-06-25",26.688,26.918,26.4992,26.6552,10600.0],["2018-06-26",26.6716,26.8523,26.6716,26.7455,22000.0],["2018-06-27",26.6306,26.9262,25.793,26.3842,12400.0],["2018-06-28",26.2857,26.762,26.0147,26.3103,8100.0],["2018-06-29",26.3185,26.6798,26.2364,26.4006,11000.0],["2018-07-02",26.0722,26.7702,26.0147,26.2693,9200.0],["2018-07-03",26.1871,26.2036,26.0558,26.1461,3900.0],["2018-07-05",26.1461,26.2693,26.0147,26.1461,5900.0],["2018-07-06",26.1543,26.3432,25.8833,26.1379,11300.0],["2018-07-09",25.9983,26.803,25.9983,26.3924,4800.0],["2018-07-10",26.5156,26.9344,26.3596,26.6059,10000.0],["2018-07-11",26.6306,26.7948,26.5567,26.6963,7400.0],["2018-07-12",26.8851,26.9344,26.5649,26.6881,11900.0],["2018-07-13",26.647,26.9755,26.647,26.8605,2900.0],["2018-07-16",26.9344,26.9344,26.7702,26.9344,5900.0],["2018-07-17",26.9344,27.0986,26.9344,27.0494,10700.0],["2018-07-18",26.9755,26.9755,26.7291,26.803,7200.0],["2018-07-19",26.8687,27.0165,26.8605,26.8605,12200.0],["2018-07-20",26.7948,27.0165,26.7948,26.8441,7700.0],["2018-07-23",26.7127,27.0165,26.7127,26.9672,4800.0],["2018-07-24",26.803,27.0083,26.803,26.9098,6300.0],["2018-07-25",26.918,27.0165,26.6963,26.6963,5900.0],["2018-07-26",26.688,26.688,26.3432,26.6798,2300.0],["2018-07-27",26.688,26.688,26.1461,26.1789,2700.0],["2018-07-30",26.2775,26.2775,26.1379,26.2693,2600.0],["2018-07-31",26.5977,26.6881,26.1707,26.6881,7400.0],["2018-08-01",26.5567,26.8933,26.5567,26.7537,2700.0],["2018-08-02",26.7291,26.8112,26.4006,26.6634,4600.0],["2018-08-03",26.3432,26.5977,26.3432,26.5402,7800.0],["2018-08-06",26.3596,26.491,26.3596,26.491,1600.0],["2018-08-07",26.5649,26.5649,26.1625,26.2364,4100.0],["2018-08-08",25.949,26.22,25.949,26.1871,2900.0],["2018-08-09",26.0722,26.22,25.8669,26.1379,3000.0],["2018-08-10",26.1132,26.1132,25.8669,25.9654,3200.0],["2018-08-13",25.8669,25.9654,25.8669,25.9244,5400.0],["2018-08-14",25.5877,25.9901,25.5877,25.9162,1700.0],["2018-08-15",25.8669,25.8997,25.5466,25.7683,10700.0],["2018-08-16",25.8837,25.9662,25.8837,25.9332,5600.0],["2018-08-17",25.892,26.0981,25.8425,25.9497,9500.0],["2018-08-20",25.8837,25.8837,25.5458,25.826,6400.0],["2018-08-21",25.826,25.8673,25.6364,25.7601,7000.0],["2018-08-22",25.62,25.8837,25.62,25.6777,7800.0],["2018-08-23",25.5623,25.8837,25.554,25.8755,5700.0],["2018-08-24",25.8837,25.8837,25.7024,25.7024,1800.0],["2018-08-27",25.6859,25.8095,25.4881,25.6612,4200.0],["2018-08-28",25.6364,25.6364,25.5952,25.5952,2800.0],["2018-08-29",25.7436,25.7436,25.5952,25.6859,3800.0],["2018-08-30",25.6612,25.8837,25.6612,25.6942,4900.0],["2018-08-31",25.7106,25.9662,25.6777,25.9662,12200.0],["2018-09-04",25.9662,25.9662,25.6777,25.6942,3000.0],["2018-09-05",25.7271,25.8425,25.6777,25.8013,6100.0],["2018-09-06",25.6941,25.8837,25.6941,25.8013,17700.0],["2018-09-07",25.7683,25.925,25.7601,25.8755,3000.0],["2018-09-10",25.9662,25.9662,25.8096,25.9579,3400.0],["2018-09-11",25.9662,25.9662,25.8425,25.8425,2600.0],["2018-09-12",25.8013,26.0074,25.8013,25.826,5300.0],["2018-09-13",25.892,25.9662,25.8673,25.9002,7500.0],["2018-09-14",25.9332,25.9662,25.8425,25.8508,3100.0],["2018-09-17",25.8425,25.9579,25.8425,25.8508,5500.0],["2018-09-18",25.9579,25.9579,25.8425,25.8425,7400.0],["2018-09-19",25.9497,25.9497,25.7519,25.7519,2200.0],["2018-09-20",25.8178,25.9662,25.8013,25.9579,10100.0],["2018-09-21",25.8837,25.9662,25.8837,25.8837,27600.0],["2018-09-24",25.9414,26.2629,25.8425,25.892,13700.0],["2018-09-25",25.9002,25.9085,25.8425,25.8425,10800.0],["2018-09-26",25.8837,25.9332,25.8837,25.8837,5100.0],["2018-09-27",25.8837,25.9662,25.8673,25.8755,16300.0],["2018-09-28",25.8837,25.925,25.8508,25.8508,11500.0],["2018-10-01",25.9002,25.9662,25.7601,25.7683,9200.0],["2018-10-02",25.7601,25.8425,25.6777,25.7436,14800.0],["2018-10-03",25.7189,25.9002,25.7189,25.859,21800.0],["2018-10-04",25.7848,25.9662,25.5128,25.521,26600.0],["2018-10-05",25.6282,25.6529,25.4716,25.5128,19500.0],["2018-10-08",25.5952,25.6364,25.3479,25.4386,26900.0],["2018-10-09",25.3891,25.6777,25.3891,25.3974,19400.0],["2018-10-10",25.3891,25.554,25.2655,25.2655,14800.0],["2018-10-11",25.2655,25.6777,25.1583,25.1831,9100.0],["2018-10-12",25.3067,25.5293,24.606,24.606,27600.0],["2018-10-15",24.7297,25.0347,24.606,24.7956,13900.0],["2018-10-16",24.8121,25.6777,24.8121,25.2408,4900.0],["2018-10-17",25.0594,25.554,25.0594,25.2078,19400.0],["2018-10-18",25.2078,25.2655,24.9605,25.0759,18300.0],["2018-10-19",25.1419,25.554,25.1419,25.1583,4300.0],["2018-10-22",25.2243,25.2243,24.7297,24.911,21300.0],["2018-10-23",24.7379,25.3479,24.4577,24.7297,19000.0],["2018-10-24",24.7297,24.7956,24.2351,24.2351,14300.0],["2018-10-25",24.3175,24.6802,24.1939,24.1939,18800.0],["2018-10-26",24.1939,24.4659,24.1939,24.3258,10400.0],["2018-10-29",24.4412,24.8616,24.4412,24.8204,13000.0],["2018-10-30",24.8204,25.3232,24.7956,25.1583,5600.0],["2018-10-31",25.7271,25.7271,24.977,24.9935,10400.0],["2018-11-01",25.1336,25.5128,24.9358,25.2737,4300.0],["2018-11-02",25.3067,25.3562,24.8616,24.944,11200.0],["2018-11-05",24.9605,25.0347,24.5648,24.606,24000.0],["2018-11-06",24.5319,24.9275,24.4329,24.4659,36300.0],["2018-11-07",24.5236,24.5566,24.4494,24.5071,7100.0],["2018-11-08",24.6225,24.7132,24.4989,24.6473,8700.0],["2018-11-09",24.606,24.8204,24.606,24.6473,5000.0],["2018-11-12",24.6473,25.2325,24.606,24.606,6000.0],["2018-11-13",24.606,24.6885,24.4165,24.5071,15000.0],["2018-11-14",24.606,24.8781,24.4,24.4247,14100.0],["2018-11-15",24.5406,24.6233,24.5406,24.6151,5800.0],["2018-11-16",24.4992,24.7392,24.4992,24.5406,8000.0],["2018-11-19",24.7144,24.8054,24.4909,24.5985,3400.0],["2018-11-20",24.5571,24.8303,24.5488,24.6233,28200.0],["2018-11-21",24.7061,24.7061,24.4992,24.5737,7000.0],["2018-11-23",24.582,24.7475,24.433,24.7475,6100.0],["2018-11-26",24.822,24.822,24.582,24.6482,4800.0],["2018-11-27",24.5985,24.6233,24.5406,24.5654,28100.0],["2018-11-28",24.6233,24.6233,24.5406,24.5985,21900.0],["2018-11-29",24.5157,24.6233,24.5075,24.6068,14200.0],["2018-11-30",24.5902,24.6233,24.5157,24.5571,26000.0],["2018-12-03",24.6233,24.6233,24.2178,24.3668,22600.0],["2018-12-04",24.375,24.3999,22.7942,22.968,23800.0],["2018-12-06",22.7942,23.5556,22.7859,22.9514,9100.0],["2018-12-07",22.8852,23.7129,22.8852,23.1749,36600.0],["2018-12-10",23.1749,23.506,23.1749,23.1749,26200.0],["2018-12-11",23.1749,23.1749,22.6617,22.8273,18700.0],["2018-12-12",22.8438,22.8852,22.43,22.6535,18400.0],["2018-12-13",22.8024,22.8687,22.2976,22.3638,11700.0],["2018-12-14",22.5459,22.968,22.2148,22.43,54000.0],["2018-12-17",22.5128,22.8852,22.4714,22.6535,34900.0],["2018-12-18",22.7528,22.9266,22.7114,22.7445,34600.0],["2018-12-19",22.7611,22.968,22.5955,22.8438,44200.0],["2018-12-20",22.8521,22.8852,22.0658,22.1403,28200.0],["2018-12-21",22.0575,22.6286,22.0575,22.2148,59900.0],["2018-12-24",22.1817,22.3803,22.0989,22.0989,27800.0],["2018-12-26",22.5873,22.968,22.1403,22.7114,36100.0],["2018-12-27",22.5541,22.9514,21.8423,22.67,42000.0],["2018-12-28",22.6866,22.9763,22.5955,22.968,51200.0],["2018-12-31",22.968,23.9612,22.8521,23.7626,60600.0],["2019-01-02",23.3984,23.986,23.3984,23.7791,42800.0],["2019-01-03",23.6881,23.986,23.5556,23.7129,39200.0],["2019-01-04",23.9033,24.0026,23.5639,23.9198,43200.0],["2019-01-07",23.9198,24.0109,23.6053,24.0026,39400.0],["2019-01-08",23.9777,24.1764,23.7957,24.1185,38600.0],["2019-01-09",24.1267,24.524,23.9446,23.986,12700.0],["2019-01-10",23.9446,23.9446,23.6881,23.9198,14500.0],["2019-01-11",23.9777,23.9777,23.6715,23.9033,14200.0],["2019-01-14",23.8867,24.0853,23.7708,23.9281,23100.0],["2019-01-15",23.8867,24.1267,23.7957,23.9364,12600.0],["2019-01-16",23.9529,24.375,23.8784,23.9612,20200.0],["2019-01-17",24.0026,24.4164,23.9115,24.0191,16000.0],["2019-01-18",24.1019,24.4164,23.7957,23.8205,36200.0],["2019-01-22",23.9943,24.2095,23.7543,23.9033,23900.0],["2019-01-23",23.9115,24.044,23.7957,23.8205,9500.0],["2019-01-24",23.9943,24.0522,23.1004,23.7543,61100.0],["2019-01-25",23.746,24.0026,23.4398,23.9612,30800.0],["2019-01-28",23.9612,24.2178,23.7957,23.8039,17500.0],["2019-01-29",23.7957,24.1267,23.6136,23.6881,10400.0],["2019-01-30",23.8122,24.2261,23.7543,24.0605,19300.0],["2019-01-31",24.0109,24.1267,23.7212,23.9198,65200.0],["2019-02-01",23.9612,24.0771,23.7377,23.9612,26000.0],["2019-02-04",23.9529,24.3337,23.8453,23.9529,5200.0],["2019-02-05",23.8701,24.3088,23.7708,24.0191,34400.0],["2019-02-06",24.1598,24.2509,23.9777,24.0936,18600.0],["2019-02-07",24.135,24.1598,23.9033,24.0109,8600.0],["2019-02-08",24.0688,24.1102,23.7625,23.7791,10000.0],["2019-02-11",23.8701,24.0026,23.7957,23.9695,16500.0],["2019-02-12",24.135,24.6151,23.9446,24.4992,30400.0],["2019-02-13",24.7889,24.7889,24.4247,24.7475,23300.0],["2019-02-14",24.7059,24.7724,24.4732,24.6477,11400.0],["2019-02-15",24.7142,24.8556,24.656,24.7225,20100.0],["2019-02-19",24.5979,25.479,24.5979,25.2712,31000.0],["2019-02-20",25.2629,25.7367,25.2629,25.4873,10000.0],["2019-02-21",25.5705,26.1856,25.5705,26.1357,18800.0],["2019-02-22",26.0609,26.5098,25.7866,25.8614,16400.0],["2019-02-25",25.8198,25.8864,25.1631,25.1631,12600.0],["2019-02-26",25.3294,25.5954,24.9636,25.3543,8500.0],["2019-02-27",25.1049,25.5871,25.1049,25.1299,9900.0],["2019-02-28",25.4541,25.6619,24.9886,25.1631,8800.0],["2019-03-01",25.3543,25.9695,25.0966,25.8947,22600.0],["2019-03-04",25.903,26.1274,25.2795,25.5372,16300.0],["2019-03-05",25.77,26.0443,25.0883,25.3211,13300.0],["2019-03-06",25.1881,26.0942,24.9387,24.947,17200.0],["2019-03-07",25.0966,25.346,24.415,24.4565,7400.0],["2019-03-08",24.3983,24.9636,24.1406,24.3734,12400.0],["2019-03-11",24.4565,24.6477,24.0908,24.5895,12300.0],["2019-03-12",24.548,25.3793,24.548,24.8472,13600.0],["2019-03-13",24.8805,24.9636,24.4316,24.5397,32400.0],["2019-03-14",24.6311,24.9969,24.282,24.282,26100.0],["2019-03-15",24.39,24.7724,24.2238,24.2903,47000.0],["2019-03-18",24.2986,24.7059,24.1822,24.2155,19800.0],["2019-03-19",24.2986,24.7059,24.0658,24.0658,36300.0],["2019-03-20",24.149,24.4565,23.9494,24.0326,11200.0],["2019-03-21",24.1407,24.2737,23.6169,23.7832,25100.0],["2019-03-22",23.7749,23.7749,22.6526,22.7025,39800.0],["2019-03-25",22.7773,23.1182,22.5612,22.9436,21100.0],["2019-03-26",23.2262,23.6834,23.0101,23.5338,15700.0],["2019-03-27",23.592,24.1157,23.592,23.9411,6000.0],["2019-03-28",23.7582,24.1406,23.7582,24.0658,5800.0],["2019-03-29",24.0076,24.2736,23.6585,24.257,53000.0],["2019-04-01",24.2487,24.3402,24.0243,24.1323,7100.0],["2019-04-02",24.4316,24.4898,24.1905,24.39,1400.0],["2019-04-03",24.3817,24.7142,24.1656,24.4648,11600.0],["2019-04-04",24.1573,24.5563,24.1406,24.257,2700.0],["2019-04-05",24.523,24.7059,24.4316,24.6062,9000.0],["2019-04-08",24.6976,25.3543,24.523,24.548,11900.0],["2019-04-09",24.5313,24.8556,24.3069,24.5147,7900.0],["2019-04-10",24.6145,25.0052,24.523,24.8805,7800.0],["2019-04-11",25.4125,25.4125,24.6228,24.8472,8900.0],["2019-04-12",24.9802,24.9802,24.7225,24.7225,9700.0],["2019-04-15",24.7974,24.9387,24.6311,24.8389,19200.0],["2019-04-16",24.9387,25.4125,24.7309,24.7475,23800.0],["2019-04-17",24.8722,25.504,24.8389,24.8639,15100.0],["2019-04-18",24.8223,24.9387,24.7309,24.9304,10600.0],["2019-04-22",24.8805,25.0135,24.7309,24.7309,5500.0],["2019-04-23",24.8888,25.0052,24.7309,24.9886,9700.0],["2019-04-24",24.814,25.1049,24.6145,24.7392,19200.0],["2019-04-25",24.9886,25.2961,24.7309,24.9387,10800.0],["2019-04-26",24.9221,25.0218,24.7392,25.0218,4900.0],["2019-04-29",24.9969,25.7118,24.9221,25.2546,10700.0],["2019-04-30",25.3959,25.3959,25.213,25.346,8800.0],["2019-05-01",25.1881,25.1881,24.7974,24.8556,10800.0],["2019-05-02",24.9387,24.9387,24.656,24.7891,8500.0],["2019-05-03",24.9054,25.0052,24.5314,24.9387,9500.0],["2019-05-06",24.7142,24.9387,24.7142,24.8306,5100.0],["2019-05-07",25.0135,25.0135,24.3235,24.3983,4000.0],["2019-05-08",24.7309,24.7807,24.5729,24.6394,4900.0],["2019-05-09",24.8472,24.8472,23.9411,23.9411,31800.0],["2019-05-10",24.0658,24.4898,23.9411,24.2404,30400.0],["2019-05-13",24.0901,24.5911,24.0901,24.1486,10200.0],["2019-05-14",24.1736,24.5577,24.1736,24.5577,5000.0],["2019-05-15",24.3907,24.8667,24.3824,24.5661,9500.0],["2019-05-16",24.8834,25.0086,24.7665,24.9168,7800.0],["2019-05-17",24.8583,24.9919,24.4742,24.7999,4700.0],["2019-05-20",24.8917,24.8917,24.3824,24.6162,7200.0],["2019-05-21",24.4074,25.0003,24.4074,24.8166,6300.0],["2019-05-22",24.6329,24.9752,24.6329,24.7331,3700.0],["2019-05-23",24.6245,24.6329,24.2153,24.2153,5800.0],["2019-05-24",24.3573,24.4909,24.3573,24.4909,6400.0],["2019-05-28",24.4492,24.5661,24.2237,24.3907,6000.0],["2019-05-29",24.4325,24.4325,24.1068,24.1068,7300.0],["2019-05-30",24.3323,24.3323,23.9565,24.0817,7000.0],["2019-05-31",23.9231,23.9982,23.5974,23.8479,9600.0],["2019-06-03",25.0086,25.0086,23.6475,23.873,15600.0],["2019-06-04",23.9649,24.0734,23.873,24.0484,4500.0],["2019-06-05",24.0483,24.5744,23.7978,24.374,22400.0],["2019-06-06",24.2571,24.2571,23.8897,23.8897,10700.0],["2019-06-07",23.8813,24.1569,23.8813,23.9481,14900.0],["2019-06-10",24.0901,24.1318,23.8229,24.0817,15400.0],["2019-06-11",24.1318,24.3656,23.9398,24.1318,11200.0],["2019-06-12",24.1151,24.1151,23.7811,23.9314,11100.0],["2019-06-13",24.3322,24.3656,23.9815,24.2153,7500.0],["2019-06-14",24.1402,24.207,24.1068,24.1151,7300.0],["2019-06-17",24.0483,24.2988,24.0483,24.1736,9400.0],["2019-06-18",24.2404,24.3489,23.9982,24.1736,3500.0],["2019-06-19",24.1652,24.207,23.9147,24.1903,3100.0],["2019-06-20",24.1485,24.3239,23.8813,24.207,3700.0],["2019-06-21",24.0233,24.2153,23.7895,24.1652,27000.0],["2019-06-24",24.1652,24.1652,23.4638,23.4638,15700.0],["2019-06-25",23.6141,23.6141,22.9378,23.0129,6000.0],["2019-06-26",22.7875,22.9628,22.7875,22.8125,9300.0],["2019-06-27",22.7541,24.0233,22.6873,24.0233,20600.0],["2019-06-28",23.9899,24.3072,23.4304,23.9648,104000.0],["2019-07-01",23.9899,24.1485,23.7561,24.0817,10300.0],["2019-07-02",23.9314,23.9982,23.898,23.9899,3700.0],["2019-07-03",23.9231,24.1235,23.9231,24.1068,2800.0],["2019-07-05",24.1485,24.1736,23.8813,24.1736,2300.0],["2019-07-08",24.0901,24.0901,23.9648,23.9648,5700.0],["2019-07-09",23.7561,23.9648,23.5473,23.8479,2500.0],["2019-07-10",23.6475,23.8563,23.23,23.5306,7000.0],["2019-07-11",23.6726,23.8813,23.5891,23.8396,4300.0],["2019-07-12",23.9815,24.0567,23.6141,23.6141,4400.0],["2019-07-15",23.7143,23.7143,23.4722,23.6809,6300.0],["2019-07-16",23.5974,23.7728,23.4054,23.7728,5200.0],["2019-07-17",23.4972,23.5473,23.4972,23.4972,1700.0],["2019-07-18",23.2634,23.5473,23.0046,23.3553,3900.0],["2019-07-19",23.2133,23.3803,22.8543,23.0296,11400.0],["2019-07-22",23.2551,23.2551,23.1131,23.1131,1300.0],["2019-07-23",22.9294,23.4555,22.7123,23.1298,5100.0],["2019-07-24",22.9795,23.6976,22.9795,23.2718,7500.0],["2019-07-25",23.1131,23.7644,23.1131,23.7227,5300.0],["2019-07-26",23.7895,23.9648,23.6225,23.9648,10100.0],["2019-07-29",23.7978,23.7978,23.5473,23.5473,5500.0],["2019-07-30",23.2885,23.9815,23.2885,23.5223,5500.0],["2019-07-31",23.7561,24.5661,23.4638,23.4638,18500.0],["2019-08-01",23.6308,24.2989,23.397,23.4972,8900.0],["2019-08-02",23.2718,23.5056,22.8877,22.9712,11700.0],["2019-08-05",22.6288,22.7123,22.1111,22.3449,15900.0],["2019-08-06",22.537,22.7541,22.2948,22.5787,10900.0],["2019-08-07",22.3783,22.4284,21.727,21.9191,23100.0],["2019-08-08",22.0276,22.2113,21.5517,21.7103,46300.0],["2019-08-09",21.8022,22.2698,21.6268,21.6352,8800.0],["2019-08-12",20.9922,21.7103,20.9755,21.5517,13600.0],["2019-08-13",21.702,22.0443,21.5684,21.7855,8800.0],["2019-08-14",21.7521,21.7521,20.8836,20.8836,12600.0],["2019-08-15",21.0515,21.2866,20.7326,21.2866,3900.0],["2019-08-16",21.1942,21.3705,20.8333,21.3705,15600.0],["2019-08-19",21.5048,21.9497,21.4041,21.8993,20100.0],["2019-08-20",21.9497,22.1595,21.723,22.1091,9300.0],["2019-08-21",22.0756,22.1679,21.3873,21.7734,19700.0],["2019-08-22",21.7566,22.1091,21.7566,21.8238,8400.0],["2019-08-23",21.7566,21.8321,21.1103,21.1103,12700.0],["2019-08-26",21.3621,21.7818,21.3285,21.7818,10700.0],["2019-08-27",21.7482,21.7482,21.3201,21.53,10100.0],["2019-08-28",21.6559,21.8237,21.53,21.765,14000.0],["2019-08-29",21.8909,22.1427,21.5468,22.1175,15800.0],["2019-08-30",22.0252,22.1007,22.0252,22.084,2600.0],["2019-09-03",22.1427,22.5204,21.2782,21.6055,19600.0],["2019-09-04",21.8825,21.9664,21.2278,21.7482,6900.0],["2019-09-05",21.9748,22.2434,21.9581,22.1595,5600.0],["2019-09-06",22.2434,22.2434,21.9832,22.0756,4400.0],["2019-09-09",22.319,22.7135,22.1595,22.4113,27000.0],["2019-09-10",22.3861,23.0996,21.6727,22.831,13500.0],["2019-09-11",22.8226,23.3514,22.8226,23.1667,13000.0],["2019-09-12",23.066,23.5025,23.066,23.343,24000.0],["2019-09-13",23.4941,23.8383,22.8394,23.5025,19900.0],["2019-09-16",23.3346,23.7291,23.301,23.385,5600.0],["2019-09-17",23.0996,23.15,22.6463,22.9149,10500.0],["2019-09-18",22.6631,23.2003,21.7986,23.1667,11700.0],["2019-09-19",22.8898,23.2675,22.3693,22.4533,5600.0],["2019-09-20",22.4533,23.9474,22.4533,23.9474,41700.0],["2019-09-23",23.5697,23.704,23.3011,23.4857,13500.0],["2019-09-24",23.4437,23.4437,23.0912,23.0996,6500.0],["2019-09-25",23.2423,23.6788,23.2003,23.2171,11900.0],["2019-09-26",23.3178,23.3178,23.2507,23.2507,3200.0],["2019-09-27",23.0828,23.5025,23.0828,23.0828,4300.0],["2019-09-30",23.0828,23.3682,23.0828,23.0828,8300.0],["2019-10-01",23.0828,23.2507,22.8142,22.8142,7800.0],["2019-10-02",22.8646,23.1668,22.554,22.9485,12600.0],["2019-10-03",22.9485,23.0912,22.7722,22.8226,14600.0],["2019-10-04",22.8814,23.0408,20.7074,23.0408,14200.0],["2019-10-07",22.789,23.2339,22.3526,23.108,3800.0],["2019-10-08",23.1248,23.4186,23.0241,23.0241,5600.0],["2019-10-09",22.9653,23.3346,22.873,23.2843,6600.0],["2019-10-10",23.0828,23.4857,22.7974,23.0828,7900.0],["2019-10-11",23.2759,23.704,23.066,23.066,21100.0],["2019-10-14",23.066,23.1919,22.4113,22.831,15600.0],["2019-10-15",22.831,23.2591,22.7471,22.8394,19200.0],["2019-10-16",23.0408,23.0408,22.873,22.9233,2000.0],["2019-10-17",22.7722,23.1416,22.7722,23.0744,5300.0],["2019-10-18",22.9066,23.1752,22.5288,23.0073,7700.0],["2019-10-21",23.5109,23.5696,23.3766,23.5445,7500.0],["2019-10-22",23.5361,23.5529,23.3346,23.4354,6000.0],["2019-10-23",23.4941,23.4941,23.3682,23.3766,2600.0],["2019-10-24",23.3766,23.3766,23.0828,23.3011,3200.0],["2019-10-25",23.1751,23.3682,23.0828,23.0912,6400.0],["2019-10-28",23.2423,23.6536,23.1751,23.4437,7700.0],["2019-10-29",23.2927,23.9138,23.2927,23.7123,9100.0],["2019-10-30",23.8467,24.174,23.6704,24.174,7200.0],["2019-10-31",23.9306,24.0733,23.7123,24.0229,9200.0],["2019-11-01",23.9222,24.1236,23.7543,24.1236,9400.0],["2019-11-04",23.9474,24.2411,23.897,24.0061,21200.0],["2019-11-05",23.9222,24.2244,23.9222,24.174,14200.0],["2019-11-06",24.0481,24.3419,24.0397,24.2076,9700.0],["2019-11-07",24.3335,24.3335,24.2495,24.2999,4100.0],["2019-11-08",24.1656,24.3419,24.1152,24.1152,5100.0],["2019-11-11",24.1152,24.1152,24.1152,24.1152,300.0],["2019-11-12",24.2747,24.3335,24.0985,24.0985,5300.0],["2019-11-13",24.1068,24.2747,23.8299,24.2747,5300.0],["2019-11-14",24.3253,24.3675,23.9628,24.1735,5300.0],["2019-11-15",24.3422,24.4349,24.3253,24.3843,3200.0],["2019-11-18",24.3,24.4518,23.9543,24.359,5800.0],["2019-11-19",24.3337,24.8734,24.3337,24.8734,21700.0],["2019-11-20",24.7132,25.1685,24.6373,24.8059,30300.0],["2019-11-21",24.9408,24.9408,24.3506,24.3506,7500.0],["2019-11-22",24.3,24.3,24.3,24.3,700.0],["2019-11-25",24.4518,24.9493,24.4518,24.7553,3700.0],["2019-11-26",24.8649,25.295,24.7638,24.9577,10800.0],["2019-11-27",24.8734,24.8734,24.671,24.671,5100.0],["2019-11-29",24.6626,24.6879,24.6626,24.6879,3000.0],["2019-12-02",24.5783,24.6373,24.3338,24.3843,4700.0],["2019-12-03",23.8531,24.6289,23.8531,24.5361,7600.0],["2019-12-04",24.6457,24.7469,24.6373,24.6373,3200.0],["2019-12-05",24.8312,24.8312,24.4434,24.4434,2300.0],["2019-12-06",24.7132,24.7132,24.4518,24.6036,18600.0],["2019-12-09",24.7891,24.7891,24.4012,24.494,2400.0],["2019-12-10",24.4855,24.8565,24.4855,24.8565,2300.0],["2019-12-11",24.4939,24.6794,24.4518,24.6457,6800.0],["2019-12-12",24.5024,24.8734,24.182,24.7385,5600.0],["2019-12-13",24.6963,25.042,24.5783,24.8059,5700.0],["2019-12-16",25.042,25.295,25.042,25.295,4700.0],["2019-12-17",25.1685,25.1685,24.983,24.983,5300.0],["2019-12-18",24.4518,25.1938,24.4518,24.671,5600.0],["2019-12-19",24.7891,25.295,24.7891,25.0589,8000.0],["2019-12-20",25.1095,25.1095,23.8278,24.9577,55400.0],["2019-12-23",24.8565,24.8565,24.3506,24.3759,18600.0],["2019-12-24",24.4181,24.6373,24.3337,24.6373,9700.0],["2019-12-26",24.5361,24.73,24.2663,24.2663,7400.0],["2019-12-27",24.0302,24.1145,23.9122,24.0302,5400.0],["2019-12-30",24.0302,24.3337,24.0302,24.1145,6400.0],["2019-12-31",24.1145,24.3506,24.0808,24.3169,4800.0],["2020-01-02",24.3759,24.6204,24.241,24.4687,13600.0],["2020-01-03",24.4012,24.5783,24.3422,24.3843,13800.0],["2020-01-06",24.4012,24.553,24.359,24.359,9400.0],["2020-01-07",24.4012,24.4012,24.0471,24.0471,15000.0],["2020-01-08",23.9543,24.3338,23.9543,24.182,12100.0],["2020-01-09",24.0639,24.0639,23.9881,24.0133,2800.0],["2020-01-10",24.0133,24.0133,23.5749,23.5749,12300.0],["2020-01-13",23.6424,23.6676,23.5159,23.6424,12400.0],["2020-01-14",23.4906,23.6845,23.3978,23.3978,10500.0],["2020-01-15",23.5496,23.6845,23.3978,23.44,10200.0],["2020-01-16",23.6592,23.7351,23.4906,23.7182,18100.0],["2020-01-17",23.8869,23.8869,23.3978,23.4063,12000.0],["2020-01-21",23.5327,23.5327,23.2123,23.2461,15000.0],["2020-01-22",23.2882,23.7941,23.2545,23.7773,15200.0],["2020-01-23",23.6086,23.8194,23.5833,23.7604,3900.0],["2020-01-24",23.4822,23.5412,23.3388,23.3388,5600.0],["2020-01-27",23.2376,23.6002,23.2376,23.2461,36400.0],["2020-01-28",23.187,23.6002,23.187,23.6002,9500.0],["2020-01-29",23.3978,23.5243,23.2376,23.4063,6800.0],["2020-01-30",23.2123,23.3978,23.2123,23.3557,5200.0],["2020-01-31",23.2208,23.2545,22.7823,22.7908,9100.0],["2020-02-03",22.9678,23.5074,22.9678,23.0606,13600.0],["2020-02-04",23.2376,23.3472,23.0859,23.128,19700.0],["2020-02-05",23.4147,23.9122,22.9847,23.7351,53000.0],["2020-02-06",23.7773,24.2073,23.6171,23.9543,22800.0],["2020-02-07",23.9543,24.3253,23.9206,24.2157,9400.0],["2020-02-10",24.1567,24.4096,23.9375,24.3169,14900.0],["2020-02-11",24.5192,24.5192,24.0471,24.3338,21000.0],["2020-02-12",24.5192,24.5192,24.0892,24.2073,5100.0],["2020-02-13",24.3513,24.5293,24.2327,24.5293,7900.0],["2020-02-14",24.4022,24.6309,24.4022,24.4869,10000.0],["2020-02-18",24.3937,24.7919,23.9616,24.7411,6600.0],["2020-02-19",24.4276,24.5293,24.4276,24.5293,1200.0],["2020-02-20",24.5377,24.7411,24.5038,24.5801,3700.0],["2020-02-21",24.6563,24.775,24.292,24.597,3800.0],["2020-02-24",24.1056,24.6563,24.1056,24.5377,23500.0],["2020-02-25",24.5716,24.5716,24.148,24.4022,13500.0],["2020-02-26",24.4276,24.4276,24.2157,24.3852,2600.0],["2020-02-27",24.0887,24.3683,23.9107,24.0887,24000.0],["2020-02-28",23.6989,24.131,23.5464,24.1225,26900.0],["2020-03-02",24.1225,24.3344,23.5464,23.8768,9200.0],["2020-03-03",23.7921,23.9531,22.8516,23.0465,22500.0],["2020-03-04",22.9702,23.4108,22.9702,23.4108,4300.0],["2020-03-05",23.0888,23.0888,22.0382,22.1229,28900.0],["2020-03-06",21.7671,21.9619,20.7927,20.8943,29700.0],["2020-03-09",20.2843,20.2843,18.2592,18.4626,36400.0],["2020-03-10",18.8354,19.8013,16.8019,18.0135,38200.0],["2020-03-11",18.2847,18.2847,16.8443,16.9375,54300.0],["2020-03-12",16.9375,16.9375,14.7684,15.0395,32700.0],["2020-03-13",15.6919,16.4715,15.3361,16.0563,31100.0],["2020-03-16",14.0482,14.6582,13.7262,14.4379,24100.0],["2020-03-17",14.4041,15.98,14.4041,15.2513,34400.0],["2020-03-18",13.8448,14.5481,13.1331,13.1416,40300.0],["2020-03-19",13.15,14.1668,13.15,13.7347,28400.0],["2020-03-20",13.6669,13.6923,13.1331,13.5568,34900.0],["2020-03-23",13.0568,13.1077,12.2943,12.4129,27100.0],["2020-03-24",13.5229,14.6837,13.2009,13.9889,43200.0],["2020-03-25",13.9041,15.4377,13.9041,14.7938,23600.0],["2020-03-26",15.1073,15.3361,13.5567,14.7175,36700.0],["2020-03-27",13.9889,13.9889,12.7349,13.4127,22600.0],["2020-03-30",13.4466,13.5822,12.8366,13.3703,13600.0],["2020-03-31",13.15,13.15,11.9977,12.9297,41000.0],["2020-04-01",12.3451,12.379,11.0318,11.0318,20400.0],["2020-04-02",11.1589,12.1841,10.2269,11.0064,28700.0],["2020-04-03",11.142,11.2182,10.8115,10.8115,13400.0],["2020-04-06",10.8454,11.2182,10.8454,11.2182,28600.0],["2020-04-07",11.2182,11.8452,11.1589,11.591,27900.0],["2020-04-08",11.8537,12.5824,11.7859,12.5654,23500.0],["2020-04-09",13.3788,13.7347,12.6078,13.5568,15200.0],["2020-04-13",13.4212,13.4212,12.5485,12.9975,4200.0],["2020-04-14",13.2009,13.2009,12.701,12.7433,16300.0],["2020-04-15",12.2943,12.4976,11.7774,11.8367,28000.0],["2020-04-16",11.7266,12.1163,10.7098,11.2945,34900.0],["2020-04-17",11.5741,13.4466,11.5741,13.4466,11200.0],["2020-04-20",14.116,15.0734,13.2517,13.8194,37200.0],["2020-04-21",13.2263,14.5481,12.684,13.472,11300.0],["2020-04-22",13.5568,13.5568,12.7095,12.9467,4900.0],["2020-04-23",12.8111,13.1331,12.7095,12.9721,10500.0],["2020-04-24",12.8874,13.0568,12.3705,12.4468,16000.0],["2020-04-27",12.6756,13.6245,12.6756,13.2094,12900.0],["2020-04-28",13.5483,13.5568,13.2263,13.5568,12700.0],["2020-04-29",13.5567,14.1922,13.5059,13.9296,47900.0],["2020-04-30",13.3449,13.7093,12.5993,12.9213,10700.0],["2020-05-01",12.4892,12.4892,11.608,11.7012,41500.0],["2020-05-04",11.2606,12.1672,11.2606,12.1587,13300.0],["2020-05-05",12.1841,12.4298,11.4046,12.0401,10800.0],["2020-05-06",11.9893,11.9893,11.3199,11.7181,16300.0],["2020-05-07",11.8876,12.4976,11.3284,12.4976,13800.0],["2020-05-08",12.5061,12.6163,11.6842,12.3197,31500.0],["2020-05-11",12.2519,12.7349,11.7605,12.0316,23900.0],["2020-05-12",12.0909,12.1079,11.9469,11.9554,15600.0],["2020-05-13",11.8706,12.2434,11.8622,11.9554,30100.0],["2020-05-14",11.6419,11.6588,10.5997,11.5148,30800.0],["2020-05-15",11.6346,12.0541,11.6346,11.9514,28900.0],["2020-05-18",12.3452,12.525,11.5661,12.3966,64400.0],["2020-05-19",12.251,12.4651,11.9942,12.2425,52000.0],["2020-05-20",12.6192,12.7647,12.2767,12.4137,27200.0],["2020-05-21",12.4051,12.4651,12.3195,12.3709,17600.0],["2020-05-22",12.4137,12.4907,12.1911,12.3195,37200.0],["2020-05-26",12.5592,12.7561,12.4137,12.602,25300.0],["2020-05-27",12.5849,13.09,12.5079,12.8161,42000.0],["2020-05-28",12.8417,12.9274,12.5849,12.5849,52500.0],["2020-05-29",12.5079,12.7476,12.3366,12.5335,14600.0],["2020-06-01",12.662,12.9359,12.4565,12.4565,31100.0],["2020-06-02",12.7305,12.7561,12.5678,12.5849,28200.0],["2020-06-03",12.7561,12.7561,12.5507,12.5678,24900.0],["2020-06-04",12.4822,12.7305,12.4137,12.5421,20900.0],["2020-06-05",12.7561,13.3383,12.7561,13.1842,59900.0],["2020-06-08",13.5523,14.2543,13.2356,14.0061,80100.0],["2020-06-09",13.7064,14.1345,13.6123,13.8348,13300.0],["2020-06-10",13.8348,13.8691,13.4582,13.4582,26800.0],["2020-06-11",13.0558,13.1585,12.9102,13.0387,55400.0],["2020-06-12",13.4924,13.4924,13.013,13.1585,92800.0],["2020-06-15",12.8674,13.3554,12.7818,13.2784,27100.0],["2020-06-16",13.5181,13.6807,13.2698,13.5609,14700.0],["2020-06-17",13.5095,13.8605,13.0729,13.0729,11500.0],["2020-06-18",13.0815,13.2869,13.0215,13.1328,6600.0],["2020-06-19",13.3469,13.5523,12.7818,12.7904,36000.0],["2020-06-22",12.8332,13.09,12.7989,12.9958,10400.0],["2020-06-23",12.9359,13.0986,12.9017,12.9188,5300.0],["2020-06-24",12.8503,13.09,12.7048,12.7904,56800.0],["2020-06-25",12.6534,12.8417,12.6534,12.7989,34100.0],["2020-06-26",12.7561,14.4084,12.4565,13.5266,120700.0],["2020-06-29",13.4153,14.2372,13.4153,13.6979,43800.0],["2020-06-30",13.7407,13.7492,13.3297,13.6122,21900.0],["2020-07-01",13.6122,13.7835,13.4496,13.5352,11200.0],["2020-07-02",13.7749,13.7749,13.441,13.6122,10600.0],["2020-07-06",13.7835,13.7835,13.4838,13.5866,3900.0],["2020-07-07",13.4838,13.6294,13.1157,13.1842,23600.0],["2020-07-08",13.0643,13.1928,12.7133,13.1671,11100.0],["2020-07-09",13.2184,13.2784,12.1997,12.4651,40300.0],["2020-07-10",12.5678,12.7219,12.3452,12.7219,13400.0],["2020-07-13",12.7561,13.1328,12.7561,13.0215,19200.0],["2020-07-14",12.8589,12.9958,12.7561,12.9958,7300.0],["2020-07-15",13.2612,13.5266,13.0643,13.4924,26800.0],["2020-07-16",13.4068,13.9033,13.4068,13.6979,14800.0],["2020-07-17",13.6636,14.0061,13.3982,13.5523,8000.0],["2020-07-20",13.6893,13.9033,13.4068,13.6636,7900.0],["2020-07-21",13.8092,14.0061,13.5181,13.6037,8800.0],["2020-07-22",13.6037,13.792,13.2013,13.6379,5700.0],["2020-07-23",13.6122,13.7835,13.4496,13.5609,2000.0],["2020-07-24",13.6123,13.6551,13.364,13.364,5700.0],["2020-07-27",13.4496,13.6979,13.4496,13.6979,3200.0],["2020-07-28",13.578,13.578,13.2869,13.2869,4800.0],["2020-07-29",13.4325,13.6893,13.2955,13.578,6600.0],["2020-07-30",13.2869,13.4325,13.1499,13.2698,7100.0],["2020-07-31",13.1414,13.3897,12.7561,12.7561,8300.0],["2020-08-03",12.7561,13.1842,12.7561,12.8674,9700.0],["2020-08-04",13.0986,13.1328,12.7647,12.8161,12400.0],["2020-08-05",12.9359,13.441,12.9359,13.441,4900.0],["2020-08-06",13.3469,13.441,13.0301,13.0301,7900.0],["2020-08-07",13.0986,13.7492,13.0986,13.2013,6700.0],["2020-08-10",13.227,13.8948,13.227,13.2356,9200.0],["2020-08-11",13.4582,13.9033,13.4582,13.6893,56600.0],["2020-08-12",13.8263,13.8434,13.715,13.7835,14600.0],["2020-08-13",13.6971,13.7057,13.5848,13.7057,6200.0],["2020-08-14",13.5848,13.723,13.4467,13.6626,3900.0],["2020-08-17",13.3517,13.8094,13.2567,13.4294,8200.0],["2020-08-18",13.3862,13.8007,13.3862,13.4726,11200.0],["2020-08-19",13.3862,13.7403,13.3689,13.5158,7700.0],["2020-08-20",13.3517,13.8871,13.1012,13.628,25500.0],["2020-08-21",13.628,13.628,13.0408,13.0408,22100.0],["2020-08-24",13.2048,13.6798,12.9889,13.4726,9900.0],["2020-08-25",13.6107,13.7748,13.5071,13.7317,3000.0],["2020-08-26",13.153,13.628,13.1185,13.4898,4900.0],["2020-08-27",13.628,13.6798,12.963,13.4726,8300.0],["2020-08-28",13.1876,13.8785,13.1876,13.8267,6700.0],["2020-08-31",13.7576,13.7748,13.4294,13.4726,11000.0],["2020-09-01",13.4121,13.4121,13.1358,13.3776,6600.0],["2020-09-02",13.2567,13.6021,13.1703,13.533,7300.0],["2020-09-03",13.4208,13.5935,12.7644,13.0494,11800.0],["2020-09-04",13.2308,13.6021,13.0494,13.5417,8100.0],["2020-09-08",13.3517,13.5244,13.1789,13.1876,5000.0],["2020-09-09",13.4035,13.5589,13.1703,13.4639,15100.0],["2020-09-10",13.2048,13.3862,13.1358,13.3517,3100.0],["2020-09-11",13.4294,13.4726,13.0839,13.0926,3700.0],["2020-09-14",13.4208,13.4208,13.1703,13.3603,3400.0],["2020-09-15",12.9112,13.4639,12.9112,13.2567,6500.0],["2020-09-16",13.058,13.7057,13.058,13.3776,9700.0],["2020-09-17",13.1962,13.3862,13.0235,13.3171,11600.0],["2020-09-18",13.343,13.4985,13.2135,13.3862,35000.0],["2020-09-21",13.1098,13.1098,12.7644,13.0839,20700.0],["2020-09-22",13.0408,13.3948,12.583,13.3948,17300.0],["2020-09-23",13.2912,13.2912,12.583,12.583,13200.0],["2020-09-24",12.6089,12.9198,12.1858,12.4708,14400.0],["2020-09-25",12.3499,12.8421,12.2808,12.8421,11200.0],["2020-09-28",12.9371,13.2653,12.8162,12.8248,6500.0],["2020-09-29",12.9889,12.9976,12.3067,12.4535,11400.0],["2020-09-30",12.4708,12.5744,12.1599,12.2203,12700.0],["2020-10-01",12.4621,12.9458,12.3067,12.393,15700.0],["2020-10-02",12.2635,12.9544,12.2635,12.9198,4400.0],["2020-10-05",13.248,13.248,12.9717,12.9803,8700.0],["2020-10-06",12.9889,13.1703,12.9544,12.9803,15300.0],["2020-10-07",13.1098,13.2135,13.0839,13.0839,20500.0],["2020-10-08",13.2394,13.2394,13.0062,13.0062,13600.0],["2020-10-09",13.1271,13.2135,13.1271,13.2135,4500.0],["2020-10-12",13.0494,13.4726,13.0494,13.3862,49700.0],["2020-10-13",13.2912,13.2998,13.2912,13.2998,1300.0],["2020-10-14",13.438,13.438,12.963,13.0321,5800.0],["2020-10-15",12.9544,13.248,12.9544,13.248,32100.0],["2020-10-16",13.1703,13.248,13.0148,13.058,4800.0],["2020-10-19",13.1703,13.3689,13.1703,13.2394,5300.0],["2020-10-20",13.4294,13.5589,13.4294,13.5071,5100.0],["2020-10-21",13.2998,13.5503,13.2998,13.5417,5300.0],["2020-10-22",13.4294,13.8439,13.3517,13.6971,12000.0],["2020-10-23",13.7748,14.1721,13.7748,13.9648,22200.0],["2020-10-26",13.8612,14.5348,13.7403,14.3794,5200.0],["2020-10-27",14.0857,14.1289,13.7057,13.7057,2700.0],["2020-10-28",13.343,13.5503,13.343,13.4985,11900.0],["2020-10-29",13.4812,13.6626,13.2221,13.6626,5600.0],["2020-10-30",13.7748,14.483,13.7748,14.2498,16000.0],["2020-11-02",14.4657,14.6039,14.293,14.5953,7900.0],["2020-11-03",14.6385,15.2775,14.1462,14.5953,19300.0],["2020-11-04",14.3016,14.958,13.2567,13.3948,12100.0],["2020-11-05",13.4467,14.0167,13.4467,13.6107,7700.0],["2020-11-06",13.4726,13.6021,13.4726,13.5503,7900.0],["2020-11-09",14.3535,14.9494,14.2326,14.5003,27900.0],["2020-11-10",14.7594,15.0703,14.578,14.8457,32300.0],["2020-11-11",14.7248,14.8112,14.6816,14.768,8800.0],["2020-11-12",15.0118,15.0118,14.6287,14.9422,10700.0],["2020-11-13",14.977,15.2295,14.9509,14.9596,26900.0],["2020-11-16",15.3253,16.1003,15.2556,15.8477,15900.0],["2020-11-17",15.7694,15.8739,15.7171,15.7345,6400.0],["2020-11-18",15.7433,15.9784,15.6649,15.6649,6600.0],["2020-11-19",15.8216,15.9784,15.6039,15.9784,11200.0],["2020-11-20",15.6823,15.9261,15.6823,15.7868,7500.0],["2020-11-23",15.9609,16.2831,15.9609,16.109,10500.0],["2020-11-24",16.3354,16.9797,16.257,16.6663,22600.0],["2020-11-25",16.2831,16.7359,16.2831,16.318,6100.0],["2020-11-27",16.1612,16.196,15.8652,15.9261,4800.0],["2020-11-30",16.0219,16.1003,15.9087,15.9348,14500.0],["2020-12-01",16.1612,16.1612,15.9435,15.9784,19700.0],["2020-12-02",16.1786,16.5879,16.1786,16.2918,9700.0],["2020-12-03",16.4747,16.7707,16.4747,16.5618,3400.0],["2020-12-04",16.7795,17.3716,16.7795,17.0494,7600.0],["2020-12-07",17.3019,17.4151,16.971,16.971,12800.0],["2020-12-08",17.0407,17.2758,16.8926,17.2758,8200.0],["2020-12-09",17.3019,17.4151,17.1016,17.1452,15600.0],["2020-12-10",17.241,17.4412,17.2061,17.2584,10900.0],["2020-12-11",17.328,17.4151,17.1539,17.4151,4200.0],["2020-12-14",17.4151,17.6067,17.1626,17.1626,11400.0],["2020-12-15",17.2758,17.7373,17.2758,17.537,15300.0],["2020-12-16",17.6502,17.6502,17.032,17.0929,16500.0],["2020-12-17",17.2671,17.5022,16.8143,17.476,11500.0],["2020-12-18",17.5544,17.5544,16.5356,16.5356,46800.0],["2020-12-21",16.4834,16.4834,16.109,16.196,18400.0],["2020-12-22",16.3267,16.3267,16.1177,16.1177,3500.0],["2020-12-23",16.109,16.257,16.109,16.196,8500.0],["2020-12-24",16.2918,16.2918,16.0567,16.0741,5200.0],["2020-12-28",16.3267,16.4399,16.2657,16.3267,27800.0],["2020-12-29",16.318,16.318,15.8652,16.0654,12300.0],["2020-12-30",16.2483,16.5443,16.2483,16.5008,5400.0],["2020-12-31",17.1626,17.3977,16.7011,17.0233,15200.0],["2021-01-04",17.2671,17.2671,16.5182,16.5182,11700.0],["2021-01-05",16.6314,16.762,16.3267,16.3267,19900.0],["2021-01-06",16.7533,17.6937,16.7533,17.1626,25500.0],["2021-01-07",17.328,17.4499,17.1887,17.2148,14800.0],["2021-01-08",17.0929,17.1103,16.7011,16.8665,15100.0],["2021-01-11",16.6314,17.0494,16.2918,16.5879,49600.0],["2021-01-12",16.5444,17.0668,16.4312,17.0407,18500.0],["2021-01-13",16.9362,17.5196,16.7707,16.7969,18700.0],["2021-01-14",16.9362,17.7895,16.8926,17.5022,22100.0],["2021-01-15",17.2322,17.9724,17.2322,17.5196,29200.0],["2021-01-19",17.7634,17.7634,17.1713,17.2584,19100.0],["2021-01-20",17.8418,17.8418,17.328,17.4499,8600.0],["2021-01-21",17.4848,17.7025,17.2932,17.328,16600.0],["2021-01-22",17.2932,17.7286,17.2322,17.7199,24800.0],["2021-01-25",17.5283,17.746,17.2845,17.5631,10900.0],["2021-01-26",17.8679,18.0072,17.3106,17.4064,14300.0],["2021-01-27",17.0581,17.2497,16.5444,16.8927,27000.0],["2021-01-28",17.1103,18.2859,16.762,16.7707,30900.0],["2021-01-29",16.8404,17.0146,16.5966,16.9362,14600.0],["2021-02-01",16.9275,16.9884,16.6314,16.7794,15200.0],["2021-02-02",16.8404,17.3716,16.8404,16.9188,17800.0],["2021-02-03",17.0058,17.8069,16.9623,17.3803,16600.0],["2021-02-04",17.328,17.9463,17.2235,17.7634,89300.0],["2021-02-05",17.9027,17.9114,17.685,17.9114,6600.0],["2021-02-08",17.8853,18.817,17.6328,18.0682,26500.0],["2021-02-09",18.1901,18.251,17.8331,17.9376,17700.0],["2021-02-10",18.2249,18.7125,17.9288,18.1117,16100.0],["2021-02-11",18.252,18.6289,17.6558,17.8838,29000.0],["2021-02-12",17.9714,18.6289,17.9714,18.4273,123900.0],["2021-02-16",18.5413,19.4618,18.4098,19.1988,35600.0],["2021-02-17",19.2338,19.3916,19.0234,19.1111,52800.0],["2021-02-18",19.1637,19.9439,19.0848,19.2864,67700.0],["2021-02-19",19.339,20.3822,19.339,20.3822,35100.0],["2021-02-22",20.3647,21.4518,20.3647,20.9871,35200.0],["2021-02-23",21.0748,21.3904,20.8819,21.329,21800.0],["2021-02-24",21.5044,22.0567,21.3816,21.8726,24700.0],["2021-02-25",22.0128,22.1882,21.6271,21.7937,46300.0],["2021-02-26",22.7054,22.7054,21.6271,21.7411,25600.0],["2021-03-01",22.1005,22.4512,21.9252,22.4512,20500.0],["2021-03-02",22.1443,22.232,21.9164,22.0567,19300.0],["2021-03-03",22.1706,23.4944,22.0216,22.8106,43700.0],["2021-03-04",23.547,23.7574,22.5388,23.2577,35000.0],["2021-03-05",23.5733,24.371,23.1788,23.9327,35500.0],["2021-03-08",24.108,25.1162,23.8187,24.5814,58700.0],["2021-03-09",24.5025,25.1776,23.9941,24.2483,21500.0],["2021-03-10",24.1168,25.2389,24.0204,25.2126,31900.0],["2021-03-11",25.011,25.011,24.1519,24.3623,34700.0],["2021-03-12",24.5639,24.8532,24.1431,24.8357,30700.0],["2021-03-15",24.7743,24.8357,23.6697,23.8889,37500.0],["2021-03-16",23.6697,23.9941,23.0385,23.7837,78800.0],["2021-03-17",23.9239,24.4412,23.17,23.4593,17600.0],["2021-03-18",23.5908,24.1431,23.3015,23.696,28200.0],["2021-03-19",23.5996,24.1519,22.9333,24.1519,74000.0],["2021-03-22",23.845,23.845,22.5388,23.056,33800.0],["2021-03-23",22.8544,22.8544,22.3547,22.5213,20800.0],["2021-03-24",22.4512,23.5207,22.4512,22.7054,29600.0],["2021-03-25",23.0736,23.3103,22.7931,23.1437,29800.0],["2021-03-26",23.7048,23.7135,23.3716,23.7048,19800.0],["2021-03-29",23.2226,23.6697,23.0385,23.4155,41900.0],["2021-03-30",23.3892,23.8713,23.0122,23.7574,24900.0],["2021-03-31",23.7574,24.108,23.135,23.6259,32100.0],["2021-04-01",22.6002,24.1869,22.6002,23.6522,23600.0],["2021-04-05",23.9152,24.4149,23.4067,24.108,36200.0],["2021-04-06",23.9415,24.108,23.8889,23.9853,6800.0],["2021-04-07",23.7223,24.0379,23.5207,23.7837,60300.0],["2021-04-08",23.696,24.0116,23.2051,23.8275,35900.0],["2021-04-09",24.0204,24.1957,23.3015,23.9327,12900.0],["2021-04-12",24.0817,24.2045,23.8012,24.0905,13900.0],["2021-04-13",24.073,24.073,23.7749,23.845,27100.0],["2021-04-14",23.9678,24.2045,23.3629,23.9853,13500.0],["2021-04-15",23.8889,24.4324,23.8889,24.3535,8500.0],["2021-04-16",24.5376,24.5376,23.8275,24.1957,23500.0],["2021-04-19",24.2483,24.371,23.6434,24.2308,17600.0],["2021-04-20",23.9415,24.2045,23.6171,23.845,21200.0],["2021-04-21",23.9502,24.2921,23.9239,24.073,16800.0],["2021-04-22",24.2483,24.2834,23.5294,23.7223,14000.0],["2021-04-23",24.0379,24.4762,24.0379,24.2658,12600.0],["2021-04-26",24.4499,24.4499,24.1782,24.3272,9200.0],["2021-04-27",24.1869,24.5201,23.845,24.1606,17800.0],["2021-04-28",24.1343,24.1343,23.8538,23.8538,13600.0],["2021-04-29",23.4681,24.6428,23.4681,24.1782,17100.0],["2021-04-30",24.1168,24.1431,23.6609,23.6785,33100.0],["2021-05-03",23.8275,24.7392,23.8275,24.1519,15600.0],["2021-05-04",24.4324,24.6253,23.8889,24.5025,14300.0],["2021-05-05",24.599,25.4143,24.599,25.2477,42000.0],["2021-05-06",25.3354,25.423,24.7305,25.1425,33000.0],["2021-05-07",25.2915,25.7737,24.8181,25.5633,70600.0],["2021-05-10",25.9227,26.2997,25.2477,25.3003,69300.0],["2021-05-11",24.9935,25.8613,24.5113,24.634,23300.0],["2021-05-12",24.7217,25.3353,24.0905,24.1606,31700.0],["2021-05-13",24.2752,25.5528,24.2752,25.1475,40200.0],["2021-05-14",25.1387,25.7995,24.936,25.5881,67800.0],["2021-05-17",25.2356,25.3766,24.6717,25.2709,49600.0],["2021-05-18",25.033,25.3502,24.6717,24.6717,26400.0],["2021-05-19",24.3809,24.9448,24.2311,24.8479,30900.0],["2021-05-20",24.8479,25.3678,24.5836,25.2444,35200.0],["2021-05-21",25.0946,25.1827,24.8215,24.9889,28600.0],["2021-05-24",24.892,25.033,24.6541,24.8391,41400.0],["2021-05-25",24.8479,25.1034,24.3369,24.3633,21300.0],["2021-05-26",24.425,24.892,24.284,24.7334,26300.0],["2021-05-27",24.8127,25.2004,24.6717,25.1034,10800.0],["2021-05-28",25.1034,25.1651,24.795,25.1651,14800.0],["2021-06-01",25.2532,25.729,24.9801,25.4735,31800.0],["2021-06-02",25.5528,25.7731,24.751,25.0241,34700.0],["2021-06-03",24.9537,25.8436,24.8567,25.5969,80500.0],["2021-06-04",25.6145,25.7555,25.2797,25.685,17800.0],["2021-06-07",25.6233,25.9053,25.2973,25.7114,27000.0],["2021-06-08",25.7467,25.8172,25.2885,25.7555,47300.0],["2021-06-09",25.7995,25.7995,25.3502,25.5616,22300.0],["2021-06-10",25.7026,25.7026,25.3502,25.3678,56200.0],["2021-06-11",25.5088,25.6497,25.077,25.2885,78200.0],["2021-06-14",25.2885,25.4295,24.6805,24.8303,30700.0],["2021-06-15",24.9008,25.0594,24.4778,24.8832,25700.0],["2021-06-16",24.9536,25.3149,24.425,25.1123,42900.0],["2021-06-17",25.2532,25.2532,24.2752,24.6012,37200.0],["2021-06-18",24.2752,24.4074,23.7906,24.0549,61700.0],["2021-06-21",24.1871,24.6805,24.1871,24.3545,36200.0],["2021-06-22",24.892,24.892,24.099,24.4955,33300.0],["2021-06-23",24.4867,24.892,24.3985,24.4778,51100.0],["2021-06-24",24.4426,24.6981,24.1694,24.6453,54800.0],["2021-06-25",24.6276,24.9008,24.425,24.6629,928300.0],["2021-06-28",24.7246,24.8127,24.2664,24.4074,28800.0],["2021-06-29",24.4778,24.4955,24.1871,24.3369,30100.0],["2021-06-30",24.2487,24.469,24.143,24.3545,32400.0],["2021-07-01",24.4426,24.6805,24.2752,24.3985,25600.0],["2021-07-02",24.4778,24.4778,24.2135,24.2752,25500.0],["2021-07-06",24.2399,24.284,23.9668,23.9668,68900.0],["2021-07-07",23.9403,24.143,23.7641,24.0725,52900.0],["2021-07-08",23.6848,24.0725,23.5967,23.8258,34200.0],["2021-07-09",24.1078,24.5043,23.9668,24.3809,15900.0],["2021-07-12",24.3281,24.5483,24.2664,24.5483,14600.0],["2021-07-13",24.4426,24.5924,24.1606,24.425,19600.0],["2021-07-14",24.4073,24.6453,24.2752,24.566,7200.0],["2021-07-15",24.3633,24.7862,24.3633,24.7862,12800.0],["2021-07-16",24.8479,24.9625,24.6453,24.6453,18700.0],["2021-07-19",24.3104,24.3104,24.0637,24.1254,32500.0],["2021-07-20",24.4866,24.9801,24.3809,24.4955,25700.0],["2021-07-21",24.795,25.3678,24.795,24.8567,12800.0],["2021-07-22",24.892,24.892,24.2752,24.328,9500.0],["2021-07-23",24.3545,24.9008,24.3545,24.4778,8300.0],["2021-07-26",24.4426,24.7862,24.4426,24.6276,13900.0],["2021-07-27",24.4338,24.6276,24.4338,24.5483,3700.0],["2021-07-28",24.5219,24.936,24.5219,24.7334,13800.0],["2021-07-29",24.7774,25.1123,24.5395,24.8303,29700.0],["2021-07-30",24.9096,25.6409,24.9096,25.3942,43700.0],["2021-08-02",25.5528,26.0991,25.5528,25.7467,21400.0],["2021-08-03",25.9229,26.2137,25.8965,25.9229,18700.0],["2021-08-04",25.8348,26.4251,25.8348,26.152,29300.0],["2021-08-05",26.4692,26.7864,26.3987,26.7159,39300.0],["2021-08-06",26.7776,27.4737,26.7776,27.2446,42100.0],["2021-08-09",27.3151,27.3151,26.5573,27.13,25900.0],["2021-08-10",27.0684,27.8878,27.0684,27.4473,40700.0],["2021-08-11",27.7116,28.1786,27.4032,27.8438,65800.0],["2021-08-12",27.7645,28.0376,27.0067,27.553,26600.0],["2021-08-13",27.4644,27.6593,27.2251,27.5175,10300.0],["2021-08-16",27.0833,27.4201,26.4984,26.9415,11300.0],["2021-08-17",27.0035,27.5264,26.5427,26.7554,19000.0],["2021-08-18",26.5959,27.039,26.4363,26.4452,10400.0],["2021-08-19",26.2325,26.7997,26.1882,26.3832,9700.0],["2021-08-20",26.4984,26.9858,26.4895,26.525,8400.0],["2021-08-23",26.4363,26.9415,26.4363,26.5072,6700.0],["2021-08-24",26.6224,26.7111,26.5781,26.587,6800.0],["2021-08-25",26.5338,27.1099,26.5338,27.0035,9100.0],["2021-08-26",26.9238,27.4644,26.4718,26.7554,26200.0],["2021-08-27",26.8795,27.2517,26.8795,27.039,3800.0],["2021-08-30",27.039,27.039,26.5604,26.6668,7600.0],["2021-08-31",26.9326,26.9326,26.5072,26.6668,9900.0],["2021-09-01",26.5604,26.7642,26.3743,26.4806,16200.0],["2021-09-02",26.4097,26.6933,26.4097,26.5338,14300.0],["2021-09-03",26.4541,26.5072,26.0553,26.4718,22500.0],["2021-09-07",26.5515,26.5604,26.3654,26.3654,11200.0],["2021-09-08",26.4097,26.4097,25.5412,26.0375,16100.0],["2021-09-09",25.878,26.1793,25.5856,25.7185,14900.0],["2021-09-10",25.7982,25.8337,25.3108,25.4526,14100.0],["2021-09-13",25.7451,25.8426,25.3463,25.4615,11300.0],["2021-09-14",26.1262,26.1262,25.0538,25.2133,13200.0],["2021-09-15",25.4792,25.8337,25.4438,25.5235,14500.0],["2021-09-16",25.1336,25.7983,25.1336,25.7451,8100.0],["2021-09-17",25.5856,26.2325,25.0361,26.1439,72700.0],["2021-09-20",25.5501,25.5501,25.1247,25.4172,6600.0],["2021-09-21",25.2665,25.6565,25.2665,25.4349,6000.0],["2021-09-22",25.4172,25.6919,25.2665,25.5944,8800.0],["2021-09-23",25.7008,25.8691,25.6565,25.7008,9800.0],["2021-09-24",25.7008,25.816,25.5235,25.7628,9100.0],["2021-09-27",25.7008,26.3832,25.5324,26.2325,18800.0],["2021-09-28",25.8603,26.1705,25.8603,25.9844,7800.0],["2021-09-29",26.0109,26.0109,25.7185,25.8248,10800.0],["2021-09-30",25.9844,26.1439,25.8514,25.8514,8000.0],["2021-10-01",26.0553,26.2768,25.7451,25.9755,29400.0],["2021-10-04",26.1527,26.4363,26.1439,26.2059,19900.0],["2021-10-05",26.3832,26.587,26.3743,26.5693,16700.0],["2021-10-06",26.4895,26.4984,26.2857,26.4984,5200.0],["2021-10-07",26.587,26.6313,26.3211,26.4009,7700.0],["2021-10-08",26.33,26.6313,26.33,26.5338,8700.0],["2021-10-11",26.6668,26.6756,26.4186,26.4806,2000.0],["2021-10-12",26.4098,26.4984,26.3211,26.4009,22000.0],["2021-10-13",26.3388,26.3388,25.8869,26.2768,14900.0],["2021-10-14",26.4009,26.4629,26.2591,26.4009,5900.0],["2021-10-15",26.4097,26.5427,26.3123,26.3123,6100.0],["2021-10-18",26.2857,26.4984,26.0198,26.2148,33800.0],["2021-10-19",26.1882,26.4275,26.1705,26.3034,4100.0],["2021-10-20",26.2059,26.587,26.1439,26.5781,20800.0],["2021-10-21",26.4806,26.6668,26.3388,26.4452,4800.0],["2021-10-22",26.4097,26.782,26.3388,26.6756,9800.0],["2021-10-25",26.6756,26.7642,26.4895,26.6313,14900.0],["2021-10-26",26.649,26.649,26.3743,26.525,13900.0],["2021-10-27",26.4098,26.4098,26.0996,26.1971,2900.0],["2021-10-28",26.587,27.0478,26.5781,26.7908,25000.0],["2021-10-29",26.6579,26.7731,26.0109,26.3211,43900.0],["2021-11-01",26.5959,27.0656,26.2768,26.8617,42900.0],["2021-11-02",26.8086,27.0301,26.5781,27.0301,37600.0],["2021-11-03",27.1365,27.8277,26.8883,27.7834,11600.0],["2021-11-04",27.7125,28.0759,27.5353,27.8898,9800.0],["2021-11-05",27.748,27.8543,26.8706,27.2074,15100.0],["2021-11-08",27.3314,27.5973,26.7199,27.5973,19700.0],["2021-11-09",27.6062,27.7745,27.4112,27.6239,22400.0],["2021-11-10",27.9091,28.5064,27.5437,28.5064,13700.0],["2021-11-11",28.3816,28.5242,28.3103,28.4529,10200.0],["2021-11-12",28.1587,28.1587,27.6595,27.8467,6100.0],["2021-11-15",27.7219,28.1765,27.6595,27.7843,9600.0],["2021-11-16",28.1765,28.5242,28.0785,28.0785,8800.0],["2021-11-17",27.9804,28.2479,27.6328,27.918,4900.0],["2021-11-18",27.8824,27.8824,27.4545,27.6863,6500.0],["2021-11-19",27.4991,27.8289,27.4991,27.7041,8500.0],["2021-11-22",27.7398,28.2389,27.7398,28.0428,5800.0],["2021-11-23",28.1587,28.2122,27.7933,28.0696,3400.0],["2021-11-24",27.8913,28.4796,27.8289,28.2389,10200.0],["2021-11-26",27.6328,27.7576,27.2852,27.2852,1900.0],["2021-11-29",27.3743,27.9894,27.3743,27.7041,21800.0],["2021-11-30",27.7843,27.8913,27.2763,27.508,22500.0],["2021-12-01",27.5437,27.9894,27.3208,27.4367,13300.0],["2021-12-02",27.5704,27.9715,27.5347,27.8556,13600.0],["2021-12-03",27.5793,27.6061,27.196,27.4278,3000.0],["2021-12-06",27.7576,28.3192,27.4278,27.5793,11100.0],["2021-12-07",28.3994,28.3994,27.7219,27.9002,10300.0],["2021-12-08",28.0696,28.4083,27.7754,28.3013,10700.0],["2021-12-09",28.3726,30.298,28.0518,28.6311,13400.0],["2021-12-10",28.6401,29.9861,28.6312,28.8094,8200.0],["2021-12-13",28.6668,29.4601,27.8111,27.8111,44900.0],["2021-12-14",27.3208,28.4172,27.3208,27.6417,16900.0],["2021-12-15",27.7219,28.3548,27.6328,27.9894,32000.0],["2021-12-16",29.3621,29.3621,27.8467,28.0607,49900.0],["2021-12-17",27.8556,28.5242,27.0801,28.0161,21200.0],["2021-12-20",27.6328,28.2389,27.5347,28.2122,10800.0],["2021-12-21",28.025,28.5777,28.025,28.0963,12700.0],["2021-12-22",28.5331,28.7381,27.8378,27.9626,21100.0],["2021-12-23",27.9626,28.8273,27.9626,28.4885,18200.0],["2021-12-27",28.3816,28.7025,28.0963,28.6401,12700.0],["2021-12-28",28.3726,28.854,28.2835,28.444,42900.0],["2021-12-29",29.2373,29.2373,28.4885,28.9253,5800.0],["2021-12-30",28.854,29.264,28.6846,29.0501,8100.0],["2021-12-31",29.1749,29.2729,29.0858,29.2729,3800.0],["2022-01-03",29.2551,29.3175,28.5688,28.8451,13300.0],["2022-01-04",29.2016,29.6473,29.059,29.2819,7600.0],["2022-01-05",29.3977,29.8613,28.9966,29.5493,5000.0],["2022-01-06",29.4601,30.0217,29.4512,29.6919,6200.0],["2022-01-07",30.1019,30.298,30.1019,30.298,2200.0],["2022-01-10",29.8167,30.8418,29.8167,30.512,11000.0],["2022-01-11",30.6546,30.7348,30.2178,30.5298,7400.0],["2022-01-12",30.6189,30.8774,30.1376,30.405,5200.0],["2022-01-13",30.3961,30.7437,30.3872,30.5655,2400.0],["2022-01-14",31.1538,31.1538,30.1732,30.4228,4400.0],["2022-01-18",30.1108,30.7348,29.9058,30.1732,9000.0],["2022-01-19",30.2624,30.512,29.9058,30.4407,6600.0],["2022-01-20",30.2445,30.3961,29.4066,29.5849,7000.0],["2022-01-21",29.4334,30.7259,28.961,29.683,10300.0],["2022-01-24",29.6117,30.0841,28.9253,29.2462,31300.0],["2022-01-25",29.2016,30.2356,29.0679,29.2195,3700.0],["2022-01-26",29.3621,30.4406,28.7649,29.3086,11700.0],["2022-01-27",29.6652,30.6902,29.6473,29.8613,21100.0],["2022-01-28",30.1287,30.8239,29.683,29.8791,7400.0],["2022-01-31",30.3069,31.1805,29.7543,30.1554,8800.0],["2022-02-01",30.1554,30.4317,30.1465,30.3069,6300.0],["2022-02-02",30.3337,30.3961,29.888,30.3961,4500.0],["2022-02-03",29.8702,30.4674,29.8702,30.2178,3200.0],["2022-02-04",30.1287,30.2624,30.1287,30.2624,2000.0],["2022-02-07",30.0484,30.4407,30.0484,30.2178,7000.0],["2022-02-08",30.512,30.512,30.1198,30.4139,6600.0],["2022-02-09",30.3248,30.8418,30.2089,30.7794,8500.0],["2022-02-10",30.7259,31.2251,30.1554,30.9577,14800.0],["2022-02-11",31.1549,31.2446,30.4646,30.5094,7300.0],["2022-02-14",31.2266,31.6839,30.8142,30.8142,10900.0],["2022-02-15",30.8232,31.3432,30.6887,31.1011,12300.0],["2022-02-16",30.7066,31.379,30.7066,31.3342,9500.0],["2022-02-17",31.1639,31.1728,30.9039,31.0563,5400.0],["2022-02-18",31.0921,31.0921,30.7156,30.7335,9500.0],["2022-02-22",30.7335,31.3521,30.7156,30.9935,15400.0],["2022-02-23",31.0383,31.3701,30.7963,30.7963,25500.0],["2022-02-24",30.6708,31.2535,30.4825,30.8949,29200.0],["2022-02-25",30.7514,31.3701,30.7514,31.3342,22800.0],["2022-02-28",31.1818,31.397,31.1011,31.2445,23800.0],["2022-03-01",31.3342,31.3342,30.7066,30.7066,11600.0],["2022-03-02",30.7156,31.0652,30.7156,31.0652,13300.0],["2022-03-03",31.0025,31.3073,30.4825,31.1459,125400.0],["2022-03-04",30.868,31.137,30.7873,30.7873,29400.0],["2022-03-07",30.7873,31.2535,30.1418,30.1418,62300.0],["2022-03-08",30.2584,31.0652,30.2584,30.617,25800.0],["2022-03-09",30.6797,30.9308,30.0073,30.1239,13200.0],["2022-03-10",30.1418,31.4418,30.1418,31.0025,50000.0],["2022-03-11",30.9577,31.137,30.5721,30.6618,69700.0],["2022-03-14",30.5363,31.4418,30.5363,30.8142,45800.0],["2022-03-15",30.2135,30.9308,30.2135,30.5452,18800.0],["2022-03-16",30.7514,30.9128,30.5094,30.5901,41000.0],["2022-03-17",30.6439,30.9397,30.4377,30.6349,18400.0],["2022-03-18",30.5184,30.7873,30.0432,30.4735,18400.0],["2022-03-21",30.6349,30.877,30.5004,30.5452,15900.0],["2022-03-22",30.7963,31.128,30.6349,30.8232,32100.0],["2022-03-23",31.0204,31.1459,30.5363,30.6349,13500.0],["2022-03-24",30.8321,30.9935,30.6887,30.9218,16400.0],["2022-03-25",30.8411,31.0652,30.7514,30.9935,14600.0],["2022-03-28",30.8501,30.9397,30.6618,30.6618,12400.0],["2022-03-29",30.8321,31.0204,30.2494,30.5184,18900.0],["2022-03-30",30.6977,30.6977,30.1687,30.2584,18900.0],["2022-03-31",30.7694,30.7694,30.2404,30.3301,10300.0],["2022-04-01",30.339,30.8052,30.339,30.4377,16400.0],["2022-04-04",30.5363,30.9218,30.1239,30.2135,16300.0],["2022-04-05",30.2583,30.4018,29.9446,30.0342,19200.0],["2022-04-06",29.7921,30.0073,29.6756,29.8818,15000.0],["2022-04-07",29.7921,29.8011,29.4156,29.8011,11800.0],["2022-04-08",29.6935,29.9446,29.6935,29.9266,21300.0],["2022-04-11",29.7473,30.2046,29.6666,29.8997,11900.0],["2022-04-12",29.8997,30.2404,29.7652,29.8818,22100.0],["2022-04-13",29.7294,29.9625,29.7294,29.9177,9800.0],["2022-04-14",29.6756,29.6935,29.4066,29.4963,10800.0],["2022-04-18",29.308,29.8908,29.308,29.7204,12100.0],["2022-04-19",29.9804,30.4108,29.837,30.3211,7400.0],["2022-04-20",30.3211,30.8949,30.1687,30.7873,48200.0],["2022-04-21",30.7066,31.137,30.3211,30.8321,13500.0],["2022-04-22",30.6259,30.7783,30.1956,30.4646,7800.0],["2022-04-25",30.2942,30.4556,29.7114,30.4197,19800.0],["2022-04-26",30.1328,30.3211,29.4246,29.6935,41400.0],["2022-04-27",29.6577,29.9984,29.6577,29.9535,11600.0],["2022-04-28",29.9356,30.4377,29.6487,30.0342,235100.0],["2022-04-29",29.9804,30.6887,29.9446,30.4825,203000.0],["2022-05-02",30.4825,32.9211,30.4825,32.1859,78800.0],["2022-05-03",32.4549,33.0556,31.9887,32.2038,47200.0],["2022-05-04",32.0604,32.5266,32.0604,32.2666,32400.0],["2022-05-05",32.2666,32.2666,31.397,31.9618,25700.0],["2022-05-06",32.0335,32.0694,31.5314,31.8363,28900.0],["2022-05-09",31.8363,32.0245,31.4149,31.648,38100.0],["2022-05-10",31.899,32.0066,31.1459,31.397,34600.0],["2022-05-11",31.3342,31.6749,31.0025,31.1818,54100.0],["2022-05-12",31.2539,31.2539,30.5686,30.9564,54900.0],["2022-05-13",30.9293,30.9654,30.3071,30.8031,33100.0],["2022-05-16",30.6588,31.1097,30.253,30.271,32400.0],["2022-05-17",30.4694,30.9564,30.3161,30.7399,30000.0],["2022-05-18",30.776,30.776,30.253,30.4063,19600.0],["2022-05-19",30.3522,30.5776,30.0005,30.2079,25500.0],["2022-05-20",30.262,30.4875,29.5587,29.6939,31900.0],["2022-05-23",29.9464,30.5867,29.9464,30.3071,61500.0],["2022-05-24",30.3161,30.5145,29.8472,30.253,101900.0],["2022-05-25",30.3702,30.758,30.262,30.5957,48100.0],["2022-05-26",30.758,31.3441,30.6588,31.2088,64700.0],["2022-05-27",31.3802,31.9663,31.2088,31.9032,59800.0],["2022-05-31",31.6958,32.6336,31.1187,32.2278,76500.0],["2022-06-01",31.3982,32.859,31.3982,32.5254,46700.0],["2022-06-02",32.6516,32.85,32.354,32.354,43600.0],["2022-06-03",32.9943,33.1205,31.9392,32.1827,34800.0],["2022-06-06",32.1917,32.1917,31.2449,31.4884,50500.0],["2022-06-07",31.3802,31.6507,30.8842,31.2539,60400.0],["2022-06-08",31.4253,31.4253,30.6137,31.0105,23100.0],["2022-06-09",30.749,30.9113,30.2981,30.3432,34800.0],["2022-06-10",30.0276,30.1719,29.6128,29.6669,24900.0],["2022-06-13",29.4234,29.5316,28.693,28.7832,35600.0],["2022-06-14",28.8914,29.0988,28.5578,28.8463,36100.0],["2022-06-15",29.0988,29.5046,28.9816,28.9906,40500.0],["2022-06-16",29.0898,29.0898,28.4586,28.4586,69200.0],["2022-06-17",28.702,29.207,28.5397,29.0808,44500.0],["2022-06-21",29.189,29.721,28.8283,28.8283,50100.0],["2022-06-22",28.7652,28.9635,28.2331,28.2331,56700.0],["2022-06-23",28.3954,28.3954,27.0068,27.4576,72600.0],["2022-06-24",27.5568,28.5938,27.0519,27.0519,804300.0],["2022-06-27",27.3314,28.6209,27.3224,28.5848,104300.0],["2022-06-28",28.7742,29.198,28.3684,28.4946,34300.0],["2022-06-29",28.3504,29.0357,27.6831,27.9175,33200.0],["2022-06-30",27.647,28.0348,27.2322,27.9987,49300.0],["2022-07-01",27.8003,28.4856,27.8003,28.3864,37700.0],["2022-07-05",28.1339,28.8553,27.9446,28.6299,63500.0],["2022-07-06",28.6209,28.8102,28.0889,28.1249,19700.0],["2022-07-07",28.3594,28.3954,28.0528,28.0979,18500.0],["2022-07-08",28.1249,28.6028,27.9716,28.4135,33400.0],["2022-07-11",28.3864,28.6479,28.2421,28.5397,30800.0],["2022-07-12",28.5127,28.7381,28.4766,28.5487,15700.0],["2022-07-13",28.2512,28.5848,28.0618,28.143,14100.0],["2022-07-14",27.9265,27.9265,27.142,27.3945,24100.0],["2022-07-15",27.6921,28.0708,27.6921,27.9085,19200.0],["2022-07-18",27.9536,28.4766,27.9536,28.4225,41300.0],["2022-07-19",28.7652,29.1168,28.7471,28.9275,34600.0],["2022-07-20",28.7111,28.8553,28.4676,28.7291,22300.0],["2022-07-21",28.4045,28.6299,28.3684,28.4766,19000.0],["2022-07-22",28.4946,28.4946,28.0708,28.2422,24300.0],["2022-07-25",28.4495,28.7832,28.3684,28.6299,34800.0],["2022-07-26",28.6209,29.1349,28.5758,28.7742,43600.0],["2022-07-27",29.0176,29.0988,28.6299,28.9635,35900.0],["2022-07-28",30.0456,30.0456,29.225,29.4054,39000.0],["2022-07-29",29.4595,29.7571,29.4595,29.5587,26000.0],["2022-08-01",29.3603,30.1087,29.3062,29.9464,54700.0],["2022-08-02",29.8292,29.8292,29.1619,29.189,23100.0],["2022-08-03",29.3062,29.3062,28.9094,29.0447,21900.0],["2022-08-04",28.9184,29.1709,28.6389,28.8734,40000.0],["2022-08-05",28.8643,29.225,28.8643,29.198,13200.0],["2022-08-08",29.0898,29.5406,29.0898,29.4054,34500.0],["2022-08-09",29.5587,29.9645,29.2972,29.9464,27200.0],["2022-08-10",30.2169,30.3702,29.8112,29.8112,16600.0],["2022-08-11",30.0907,30.1087,29.7571,30.0907,27000.0],["2022-08-12",30.5534,30.6169,30.0,30.4899,45900.0],["2022-08-15",30.3901,30.6713,30.254,30.6531,20800.0],["2022-08-16",30.7076,31.2065,30.7076,31.1067,17700.0],["2022-08-17",30.8709,31.143,30.6713,30.9344,13700.0],["2022-08-18",30.9797,30.9797,30.5534,30.762,15100.0],["2022-08-19",30.5171,30.8527,30.1088,30.6259,36100.0],["2022-08-22",30.3356,30.3356,29.8004,29.9909,11400.0],["2022-08-23",29.9183,29.9909,29.4466,29.5645,16900.0],["2022-08-24",29.365,29.5283,29.12,29.2833,15700.0],["2022-08-25",29.2107,29.8367,29.2107,29.501,14200.0],["2022-08-26",29.6825,29.6825,29.111,29.2108,19100.0],["2022-08-29",28.9658,29.3015,28.8025,29.0293,20700.0],["2022-08-30",28.9386,28.9749,28.6664,28.6937,20500.0],["2022-08-31",28.6211,28.857,28.5122,28.5939,21000.0],["2022-09-01",28.6029,28.8207,28.5213,28.7572,22600.0],["2022-09-02",28.8479,29.0384,28.485,28.612,16200.0],["2022-09-06",28.6029,28.6029,27.6051,27.7049,32400.0],["2022-09-07",27.6686,28.4759,27.6595,28.3671,17100.0],["2022-09-08",28.3217,29.0656,28.2492,28.5213,42200.0],["2022-09-09",28.7299,29.3196,28.7118,29.1472,16400.0],["2022-09-12",29.1472,29.365,28.7209,29.0837,19800.0],["2022-09-13",28.6846,28.6846,28.1856,28.3399,13700.0],["2022-09-14",28.2492,29.3105,28.0224,28.0949,23700.0],["2022-09-15",28.4034,28.5848,28.1766,28.2945,16400.0],["2022-09-16",28.0314,28.3036,27.9226,28.2854,34800.0],["2022-09-19",27.9044,28.4124,27.9044,28.4124,10600.0],["2022-09-20",28.1947,28.2219,27.8863,28.0859,13500.0],["2022-09-21",27.9861,28.6211,27.8772,27.9951,17700.0],["2022-09-22",27.9679,28.2401,27.1424,27.4236,40100.0],["2022-09-23",27.215,27.3329,26.5981,27.0517,12700.0],["2022-09-26",26.9882,27.3057,26.9428,26.9882,16500.0],["2022-09-27",27.3148,27.4236,26.5709,26.7614,13600.0],["2022-09-28",26.7251,27.1787,26.5981,27.0789,17900.0],["2022-09-29",27.0335,27.4055,26.5165,26.6707,36500.0],["2022-09-30",26.9247,26.9247,26.4076,26.4076,10800.0],["2022-10-03",26.453,27.3148,26.453,27.0154,28400.0],["2022-10-04",27.5688,27.7865,27.5688,27.7865,11200.0],["2022-10-05",27.6776,27.6776,26.9247,27.1333,8700.0],["2022-10-06",27.0335,27.1152,26.6435,26.97,23100.0],["2022-10-07",26.3804,26.8703,26.3078,26.4439,19600.0],["2022-10-10",26.5527,26.707,26.1899,26.326,16100.0],["2022-10-11",26.2352,26.4983,26.0357,26.1717,52500.0],["2022-10-12",26.0538,26.4983,26.0538,26.2443,13200.0],["2022-10-13",25.954,26.6253,25.954,26.2806,37200.0],["2022-10-14",26.4711,26.7342,26.1717,26.2352,31700.0],["2022-10-17",26.5165,26.7705,26.1445,26.7705,48800.0],["2022-10-18",27.0608,27.1968,26.3622,26.716,30500.0],["2022-10-19",26.6162,26.6162,26.0357,26.4439,35200.0],["2022-10-20",26.5981,26.7795,25.3734,25.5458,80100.0],["2022-10-21",25.6819,25.827,25.1829,25.6728,46100.0],["2022-10-24",25.7998,26.8703,25.7998,26.5346,35900.0],["2022-10-25",26.6162,26.6525,26.3078,26.462,34000.0],["2022-10-26",26.6435,27.1968,26.6435,26.7433,32600.0],["2022-10-27",27.1605,27.7048,26.9791,27.3783,32400.0],["2022-10-28",27.469,28.1221,27.469,27.8681,17200.0],["2022-10-31",27.7593,27.9316,27.4146,27.7956,27000.0],["2022-11-01",27.9951,28.5122,27.8681,28.5032,17800.0],["2022-11-02",28.485,28.5667,27.9044,28.0496,20300.0],["2022-11-03",27.1424,27.8319,27.1424,27.7865,6500.0],["2022-11-04",27.8954,28.1312,27.6323,28.0133,26800.0],["2022-11-07",28.0859,28.2582,27.4146,27.7321,39200.0],["2022-11-08",27.8046,27.9679,27.5325,27.7865,13900.0],["2022-11-09",27.6587,27.8321,27.5217,27.5947,13400.0],["2022-11-10",28.1152,28.6266,27.7317,28.2522,25800.0],["2022-11-11",28.4257,28.6083,28.17,28.2979,17000.0],["2022-11-14",27.9509,28.3435,27.3482,27.3847,29800.0],["2022-11-15",27.5856,27.7317,27.4852,27.6495,12600.0],["2022-11-16",27.7956,28.5353,27.7591,28.1426,31600.0],["2022-11-17",28.1426,28.2978,27.9143,28.2522,10500.0],["2022-11-18",28.5444,28.6996,28.2248,28.5079,17100.0],["2022-11-21",28.2796,28.4805,28.0787,28.307,17800.0],["2022-11-22",28.3983,28.59,27.5856,28.4713,17200.0],["2022-11-23",28.59,28.7544,28.2339,28.4439,16300.0],["2022-11-25",28.5079,28.5079,28.0604,28.0604,9000.0],["2022-11-28",28.0148,28.0148,27.3939,27.5126,11300.0],["2022-11-29",27.5399,27.5399,27.2112,27.476,14400.0],["2022-11-30",27.3299,27.3299,26.6268,27.0195,19500.0],["2022-12-01",27.2204,27.9326,26.8642,27.7408,22200.0],["2022-12-02",27.4121,27.7956,27.4121,27.7956,8200.0],["2022-12-05",27.5217,27.5491,26.5355,26.7638,21900.0],["2022-12-06",26.8186,26.8186,26.4807,26.6268,21800.0],["2022-12-07",26.5629,26.846,26.4077,26.5538,15000.0],["2022-12-08",26.5629,26.6268,26.3529,26.5446,10200.0],["2022-12-09",26.362,26.5994,26.3438,26.4899,11900.0],["2022-12-12",26.4899,26.6542,26.1337,26.4807,14600.0],["2022-12-13",26.8916,26.9008,26.4807,26.5903,21500.0],["2022-12-14",26.6725,26.7912,26.4807,26.5355,15500.0],["2022-12-15",26.3255,26.6999,26.3072,26.3072,25500.0],["2022-12-16",26.2981,27.1747,25.7228,27.0651,107300.0],["2022-12-19",26.919,26.919,26.1063,26.3438,18400.0],["2022-12-20",26.3346,26.7181,26.3255,26.4807,15300.0],["2022-12-21",26.6999,26.9556,26.4807,26.6542,13900.0],["2022-12-22",26.1977,26.4625,26.1977,26.3529,14200.0],["2022-12-23",26.2981,26.8186,26.2981,26.5903,9300.0],["2022-12-27",26.6177,26.846,26.572,26.6451,7700.0],["2022-12-28",26.5446,26.6907,26.289,26.3072,11700.0],["2022-12-29",26.7912,26.8551,26.3529,26.8551,17800.0],["2022-12-30",26.8003,27.0286,26.6177,26.8734,8800.0],["2023-01-03",26.8642,26.8642,25.7593,25.9694,42400.0],["2023-01-04",26.1155,26.4168,26.0607,26.1337,8500.0],["2023-01-05",26.0698,26.0698,25.7776,25.8324,7600.0],["2023-01-06",25.8324,26.1794,25.8324,26.1429,8400.0],["2023-01-09",26.2798,26.2798,25.7685,25.8141,10800.0],["2023-01-10",25.9146,26.6633,25.9055,26.5446,16000.0],["2023-01-11",26.6816,27.1747,26.6177,26.9921,21700.0],["2023-01-12",27.193,27.6039,27.193,27.5308,17700.0],["2023-01-13",27.1564,27.7317,26.9921,27.5673,18700.0],["2023-01-17",27.5856,27.8322,27.403,27.5308,14100.0],["2023-01-18",27.6313,27.6313,26.9099,26.9373,7800.0],["2023-01-19",26.9282,27.1473,26.8277,27.1017,12800.0],["2023-01-20",27.1656,27.5399,27.1199,27.5399,14900.0],["2023-01-23",27.3939,27.8687,27.1838,27.5673,11800.0],["2023-01-24",27.5034,27.5126,27.266,27.3025,9600.0],["2023-01-25",27.1199,27.4578,27.1199,27.4578,11900.0],["2023-01-26",27.4578,28.727,27.2843,27.4304,46300.0],["2023-01-27",27.3939,27.4304,26.9008,26.9099,21700.0],["2023-01-30",26.7547,27.056,26.7181,26.8277,16200.0],["2023-01-31",26.9556,27.2112,26.9282,27.0012,12500.0],["2023-02-01",27.0743,28.0696,26.709,27.6313,19300.0],["2023-02-02",27.6221,28.1061,27.6221,28.1061,12500.0],["2023-02-03",27.8869,28.1609,27.8869,27.9965,6200.0],["2023-02-06",27.9874,27.9965,27.6861,27.6861,9800.0],["2023-02-07",27.7226,28.0513,27.7226,28.0513,14900.0],["2023-02-08",28.7453,28.7453,27.2386,27.9417,20200.0],["2023-02-09",28.3983,28.5444,28.2978,28.5079,14200.0],["2023-02-10",28.5354,28.7376,28.2138,28.4619,25600.0],["2023-02-13",28.2597,28.6917,28.2597,28.6917,6900.0],["2023-02-14",28.37,28.6273,28.37,28.5171,11000.0],["2023-02-15",28.6641,28.9949,28.6641,28.802,18400.0],["2023-02-16",29.0501,29.0501,28.3241,28.7192,12700.0],["2023-02-17",28.7468,28.8939,28.5998,28.8939,9800.0],["2023-02-21",28.8571,28.949,28.1219,28.1219,17000.0],["2023-02-22",28.1311,28.1494,27.7727,27.9565,15500.0],["2023-02-23",28.0484,28.1219,27.7543,28.1127,7100.0],["2023-02-24",27.791,28.2597,27.6991,27.8094,6800.0],["2023-02-27",28.6641,28.6641,27.5797,27.8186,10100.0],["2023-02-28",27.9105,28.1495,27.6808,27.7359,9400.0],["2023-03-01",27.8737,27.8737,27.5705,27.7083,28500.0],["2023-03-02",27.598,27.837,27.5705,27.837,5700.0],["2023-03-03",27.8554,28.03,27.7543,27.9473,8500.0],["2023-03-06",27.9381,28.1403,27.1937,27.2213,49600.0],["2023-03-07",27.3775,27.4326,26.9547,27.0558,15300.0],["2023-03-08",27.0191,27.111,26.3849,26.5044,19800.0],["2023-03-09",26.532,26.5596,25.3189,25.5303,21900.0],["2023-03-10",25.5027,25.5119,24.4734,24.9972,83700.0],["2023-03-13",24.5745,24.5745,22.5159,23.3062,40300.0],["2023-03-14",24.0598,25.5303,23.6279,23.7749,42500.0],["2023-03-15",23.2787,23.8576,23.0673,23.6555,24500.0],["2023-03-16",23.4625,25.2086,23.4625,24.5469,24100.0],["2023-03-17",24.3815,24.8594,23.6922,23.8668,52300.0],["2023-03-20",24.0231,24.3263,23.3246,23.4349,25300.0],["2023-03-21",23.8025,24.8134,23.8025,24.3723,31200.0],["2023-03-22",24.6296,24.6296,23.2419,23.2787,17200.0],["2023-03-23",23.5084,23.6187,22.764,22.8192,30200.0],["2023-03-24",22.5251,23.3706,22.3964,23.343,14200.0],["2023-03-27",23.8944,24.0874,23.3706,23.3706,20600.0],["2023-03-28",23.4073,23.4717,23.196,23.3338,6400.0],["2023-03-29",23.3338,23.6647,23.2051,23.5268,17700.0],["2023-03-30",23.7749,23.7749,22.4332,22.8283,22100.0],["2023-03-31",22.2953,23.4349,22.2953,22.8467,17400.0],["2023-04-03",23.0673,23.4349,22.6905,22.7916,70800.0],["2023-04-04",22.9019,22.9019,21.9645,22.2402,29400.0],["2023-04-05",22.1575,22.1758,21.9553,22.0196,9400.0],["2023-04-06",21.9093,22.1942,21.8818,21.9829,32300.0],["2023-04-10",21.9645,22.1575,21.6336,21.7531,30800.0],["2023-04-11",21.9277,22.0564,21.8082,21.8082,8700.0],["2023-04-12",21.992,21.992,21.2476,21.5969,28400.0],["2023-04-13",21.6888,21.7255,21.5969,21.6796,14500.0],["2023-04-14",21.8818,21.8818,20.8617,21.2476,33500.0],["2023-04-17",21.2568,21.5417,21.0179,21.5142,13500.0],["2023-04-18",21.5969,21.8174,21.073,21.5969,17000.0],["2023-04-19",21.6888,22.231,21.6704,22.0104,19000.0],["2023-04-20",22.0472,22.0564,21.5325,21.9645,123100.0],["2023-04-21",21.992,22.424,21.4774,22.0748,11700.0],["2023-04-24",21.9737,22.4424,21.8542,21.9461,13000.0],["2023-04-25",21.6428,21.845,20.9628,21.1557,11500.0],["2023-04-26",21.0914,21.4131,20.8341,20.9076,19700.0],["2023-04-27",22.0564,22.7089,21.1741,21.6612,23300.0],["2023-04-28",21.7255,21.7255,21.1833,21.3763,15300.0],["2023-05-01",21.3763,21.7715,21.2293,21.2293,15300.0],["2023-05-02",21.4958,21.4958,20.0437,20.687,37200.0],["2023-05-03",21.1649,21.2936,20.6135,20.6595,18800.0],["2023-05-04",20.3562,20.3562,19.5015,19.9059,24800.0],["2023-05-05",20.2551,20.8525,20.0529,20.7973,11800.0],["2023-05-08",20.733,20.8617,20.2183,20.5032,11600.0],["2023-05-09",20.5032,20.5032,19.9886,20.2643,9600.0],["2023-05-10",20.2735,20.8065,20.007,20.0713,22400.0],["2023-05-11",20.0342,20.3496,20.0342,20.2846,80100.0],["2023-05-12",20.3774,20.8411,20.2197,20.6371,17100.0],["2023-05-15",20.6093,21.2214,20.5814,21.0545,20400.0],["2023-05-16",21.1101,21.1936,20.9153,20.9153,20800.0],["2023-05-17",21.0916,22.1953,20.9339,22.0376,19200.0],["2023-05-18",22.2788,22.2788,21.5646,21.8521,12400.0],["2023-05-19",22.0933,22.3437,21.6944,21.8799,9200.0],["2023-05-22",22.251,22.251,21.7223,21.982,19700.0],["2023-05-23",22.0654,22.6034,22.0654,22.1767,9400.0],["2023-05-24",22.1396,22.5663,22.1211,22.2139,9300.0],["2023-05-25",22.2046,22.2602,21.5739,21.7501,13100.0],["2023-05-26",21.7037,21.7408,21.4533,21.5089,7900.0],["2023-05-30",21.6295,22.1211,21.3605,21.7501,6800.0],["2023-05-31",21.4069,21.4718,21.0174,21.1936,12400.0],["2023-06-01",21.0174,21.5924,21.0174,21.2956,11100.0],["2023-06-02",21.4811,22.6312,21.3142,22.1211,19500.0],["2023-06-05",22.186,22.3066,21.815,21.815,13100.0],["2023-06-06",21.8428,23.0208,21.8428,22.9188,30800.0],["2023-06-07",23.0208,24.2265,22.993,23.7442,37800.0],["2023-06-08",23.466,23.6979,23.1321,23.3454,10900.0],["2023-06-09",23.5958,23.5958,22.6869,22.9559,9500.0],["2023-06-12",23.197,23.4196,22.993,23.1228,11000.0],["2023-06-13",23.095,23.7257,23.095,23.3547,13000.0],["2023-06-14",23.5402,23.6144,23.0579,23.0579,13200.0],["2023-06-15",23.0672,23.4938,22.9559,23.4938,11300.0],["2023-06-16",23.568,23.9483,23.1877,23.3825,36700.0],["2023-06-20",23.3825,23.3825,22.6312,22.8909,6600.0],["2023-06-21",23.0208,23.3361,22.7425,22.7425,6900.0],["2023-06-22",22.7425,22.7425,22.2881,22.6312,9800.0],["2023-06-23",22.4272,23.0579,21.8057,22.8909,167600.0],["2023-06-26",23.0115,23.0208,22.455,22.7611,34400.0],["2023-06-27",23.0022,23.0672,22.4921,22.6034,20400.0],["2023-06-28",22.455,22.9002,22.2973,22.7982,9000.0],["2023-06-29",22.9095,23.2156,22.9095,23.0857,8500.0],["2023-06-30",22.7518,23.3918,22.6127,22.6127,26200.0],["2023-07-03",22.724,23.1785,22.724,23.0672,11900.0],["2023-07-05",23.0115,23.6793,22.7147,23.3918,16500.0],["2023-07-06",23.0579,23.0579,22.5199,22.5849,13600.0],["2023-07-07",22.6498,23.2712,22.5199,23.0022,43900.0],["2023-07-10",22.7982,23.3361,22.5663,22.6498,15600.0],["2023-07-11",22.6776,22.9002,22.622,22.9002,5700.0],["2023-07-12",23.095,23.3269,23.0672,23.0672,5900.0],["2023-07-13",23.2341,23.2712,23.0022,23.0579,6700.0],["2023-07-14",23.197,23.5031,22.622,22.7704,8900.0],["2023-07-17",22.9651,23.5495,22.7704,23.2341,12100.0],["2023-07-18",23.2898,24.1152,23.2898,24.1152,12200.0],["2023-07-19",24.3007,24.3935,24.0689,24.3842,15200.0],["2023-07-20",24.2822,24.2822,23.8277,24.2173,11900.0],["2023-07-21",24.2173,24.3935,23.8741,24.1338,45300.0],["2023-07-24",24.7274,24.7274,24.106,24.4955,5100.0],["2023-07-25",24.412,24.6254,24.2173,24.3378,5000.0],["2023-07-26",24.579,25.5065,24.579,25.0706,12300.0],["2023-07-27",25.2283,25.9332,24.8758,25.2839,22200.0],["2023-07-28",25.6364,25.8682,25.3952,25.6456,10300.0],["2023-07-31",25.7384,25.7384,25.1633,25.3674,20200.0],["2023-08-01",25.3674,25.5436,25.0891,25.5436,13100.0],["2023-08-02",25.3303,26.1094,25.2839,25.5529,9100.0],["2023-08-03",25.5529,26.23,25.488,25.6735,16800.0],["2023-08-04",25.7198,26.3227,25.7106,25.7477,10300.0],["2023-08-07",25.7848,26.4804,25.3674,26.2763,18700.0],["2023-08-08",26.0074,26.3134,25.7291,26.1187,6900.0],["2023-08-09",25.9795,25.9795,25.5993,25.5993,8000.0],["2023-08-10",25.692,25.9053,25.4694,25.692,22900.0],["2023-08-11",25.7107,26.2245,25.7107,26.1498,8700.0],["2023-08-14",26.0003,26.4301,25.8321,26.1031,6400.0],["2023-08-15",25.7013,26.019,25.0567,25.1408,22500.0],["2023-08-16",25.01,25.01,24.6643,24.7017,5600.0],["2023-08-17",25.0847,25.1221,24.7578,24.7578,4400.0],["2023-08-18",24.7484,24.9539,24.0944,24.1038,27900.0],["2023-08-21",24.0664,24.4775,24.0571,24.4121,13300.0],["2023-08-22",24.3467,24.6924,24.0944,24.5522,18400.0],["2023-08-23",24.6456,24.6456,24.5242,24.5896,4800.0],["2023-08-24",24.4121,24.4868,24.4121,24.4868,5700.0],["2023-08-25",24.5709,24.5709,24.4308,24.4401,13700.0],["2023-08-28",24.5149,24.5242,24.356,24.3841,4600.0],["2023-08-29",24.5149,24.8886,24.3093,24.7578,10400.0],["2023-08-30",24.6083,24.655,24.5242,24.5429,7600.0],["2023-08-31",24.711,24.7764,24.3093,24.3093,11500.0],["2023-09-01",24.5148,24.7578,24.3467,24.655,10400.0],["2023-09-05",24.7858,24.7858,24.1692,24.4121,3300.0],["2023-09-06",24.2533,24.6083,23.9169,23.9263,14100.0],["2023-09-07",23.9169,23.9356,23.0107,23.4498,53800.0],["2023-09-08",23.5993,24.4401,23.5993,24.4401,18500.0],["2023-09-11",24.4495,24.5242,23.9076,24.2252,13400.0],["2023-09-12",24.1692,24.2346,23.7768,24.029,12900.0],["2023-09-13",24.2906,24.4681,23.618,23.9169,9300.0],["2023-09-14",24.5242,24.5242,23.7768,24.1972,7800.0],["2023-09-15",24.2906,24.2906,23.2629,23.3751,32500.0],["2023-09-18",23.5152,23.5152,23.0574,23.347,7600.0],["2023-09-19",23.1975,23.3377,23.1228,23.1228,4400.0],["2023-09-20",23.2816,23.5432,23.2349,23.3564,9900.0],["2023-09-21",23.1789,23.3564,22.9173,23.0574,6700.0],["2023-09-22",23.0387,23.2162,22.8519,22.964,8400.0],["2023-09-25",23.2629,23.2629,23.0854,23.0854,3500.0],["2023-09-26",23.1415,23.1415,22.5903,22.5903,7000.0],["2023-09-27",22.7678,23.0387,22.4969,22.7398,7900.0],["2023-09-28",22.6463,22.8612,22.4501,22.5809,10200.0],["2023-09-29",22.7398,23.1695,22.5996,22.6744,13000.0],["2023-10-02",22.7304,22.8706,22.4875,22.5996,12200.0],["2023-10-03",22.5155,22.637,22.4315,22.4315,4200.0],["2023-10-04",22.2913,22.8986,22.0951,22.7304,9900.0],["2023-10-05",23.1882,23.2536,22.8706,23.1135,10000.0],["2023-10-06",23.0854,23.2443,22.5155,22.8519,8200.0],["2023-10-09",22.7958,23.2723,22.7958,22.936,7000.0],["2023-10-10",23.4124,23.4124,23.0387,23.1322,5200.0],["2023-10-11",22.4408,23.4124,22.4408,22.9079,7500.0],["2023-10-12",23.0014,23.2256,22.5436,22.6931,8300.0],["2023-10-13",22.992,23.0854,22.4501,22.7865,6900.0],["2023-10-16",22.8052,23.0294,22.8052,22.8145,8300.0],["2023-10-17",22.3567,22.7865,22.3567,22.5529,13500.0],["2023-10-18",22.5155,22.7211,22.1418,22.1418,7700.0],["2023-10-19",22.1138,22.2353,22.0297,22.0951,7200.0],["2023-10-20",22.1418,22.4128,21.7868,22.1418,9200.0],["2023-10-23",21.9924,22.3193,21.8429,22.2259,6600.0],["2023-10-24",21.9083,22.1138,21.8242,21.8242,6100.0],["2023-10-25",21.7681,22.0391,21.6373,21.955,7100.0],["2023-10-26",22.609,23.1882,22.4315,22.4408,7600.0],["2023-10-27",22.6931,22.6931,22.0578,22.2353,10000.0],["2023-10-30",22.011,22.7304,22.011,22.7304,11400.0],["2023-10-31",22.5155,22.8612,22.5155,22.8612,8700.0],["2023-11-01",22.6744,22.6744,22.665,22.665,4400.0],["2023-11-02",22.8892,23.5432,22.8332,23.5432,9600.0],["2023-11-03",23.3564,24.6924,23.3564,24.5522,10800.0],["2023-11-06",24.8699,24.9072,23.8796,23.8796,9100.0],["2023-11-07",24.2533,24.2533,23.6367,23.6834,8200.0],["2023-11-08",23.646,24.1972,23.4591,23.4591,5700.0],["2023-11-09",23.9959,24.1655,23.7699,23.9677,8100.0],["2023-11-10",24.109,24.4009,24.109,24.3726,10700.0],["2023-11-13",24.3726,24.5892,24.2314,24.3161,9700.0],["2023-11-14",24.4762,26.2185,24.4762,26.2185,18800.0],["2023-11-15",26.2185,26.6894,24.5798,26.0113,8300.0],["2023-11-16",25.4745,26.0396,25.1731,25.5122,8800.0],["2023-11-17",25.7853,25.9171,25.3427,25.9171,12100.0],["2023-11-20",25.6346,25.8418,25.4274,25.4839,8900.0],["2023-11-21",25.4933,25.6534,25.4368,25.4368,6800.0],["2023-11-22",25.7005,25.7005,25.5687,25.5781,8700.0],["2023-11-24",25.4839,25.9265,25.4839,25.9171,5700.0],["2023-11-27",25.6629,25.8512,25.5216,25.5216,5600.0],["2023-11-28",25.4274,25.5216,25.3709,25.3709,8700.0],["2023-11-29",25.3897,26.1337,25.3897,26.0019,10200.0],["2023-11-30",25.5687,25.8889,25.013,25.3897,14700.0],["2023-12-01",25.4462,26.6705,25.418,26.6705,19500.0],["2023-12-04",26.0207,26.3598,25.8983,26.0866,6900.0],["2023-12-05",26.0772,26.0866,25.936,25.936,6700.0],["2023-12-06",26.0207,26.2279,25.7759,25.9925,16200.0],["2023-12-07",25.9265,26.1243,25.6063,25.9454,22500.0],["2023-12-08",26.0019,26.162,25.6346,26.162,17700.0],["2023-12-11",25.8889,26.0396,25.8324,26.0301,10200.0],["2023-12-12",26.1526,26.5387,25.8512,25.8512,13100.0],["2023-12-13",25.8983,27.5464,25.6911,26.5669,23600.0],["2023-12-14",27.2073,27.5275,26.6799,27.4993,17700.0],["2023-12-15",27.5369,28.3563,26.9531,28.2527,73400.0],["2023-12-18",28.0643,28.2998,27.5369,27.9231,23100.0],["2023-12-19",27.9796,28.2998,27.8383,27.9702,29200.0],["2023-12-20",27.8666,28.7895,27.8666,27.9513,32100.0],["2023-12-21",28.0643,28.4599,27.8948,28.4599,13000.0],["2023-12-22",28.4975,28.7518,28.1208,28.2715,9800.0],["2023-12-26",28.0643,29.0343,28.0643,28.7989,10100.0],["2023-12-27",28.4128,29.0249,28.2998,28.9119,41400.0],["2023-12-28",28.7236,28.7236,28.4316,28.6294,9900.0],["2023-12-29",28.6953,28.6953,28.1962,28.4222,10000.0],["2024-01-02",28.2527,28.6105,27.358,27.5558,22500.0],["2024-01-03",27.5369,27.7724,27.0096,27.0284,15300.0],["2024-01-04",27.0566,27.7818,27.0566,27.3957,10000.0],["2024-01-05",27.7065,27.8289,27.3392,27.5181,44100.0],["2024-01-08",27.2356,27.8195,27.2262,27.5087,8400.0],["2024-01-09",27.4239,27.4428,26.5858,26.7459,13100.0],["2024-01-10",26.7647,26.8683,26.1431,26.3221,15200.0],["2024-01-11",26.4633,26.4728,25.757,26.2091,11700.0],["2024-01-12",26.4445,27.3298,26.1997,26.5669,6600.0],["2024-01-16",26.2279,26.8965,25.8229,26.84,10100.0],["2024-01-17",26.275,26.4633,26.1996,26.275,9400.0],["2024-01-18",26.4445,26.5952,26.1337,26.388,7800.0],["2024-01-19",26.5575,26.9248,26.275,26.9248,4200.0],["2024-01-22",26.9531,27.6876,26.9531,27.6876,7900.0],["2024-01-23",27.8289,27.9325,27.2167,27.2167,10700.0],["2024-01-24",27.3109,27.9042,27.1979,27.8477,10500.0],["2024-01-25",28.2527,28.7236,27.9325,28.2433,15500.0],["2024-01-26",28.4693,28.4693,27.989,27.989,5700.0],["2024-01-29",28.2338,28.2527,27.7347,28.1868,4200.0],["2024-01-30",27.9702,27.9702,27.6405,27.7535,5300.0],["2024-01-31",27.6311,27.6311,26.1337,26.1337,12100.0],["2024-02-01",26.3974,26.3974,25.3144,26.0961,17300.0],["2024-02-02",25.8041,26.3692,25.3332,25.3332,5800.0],["2024-02-05",25.3427,25.5216,24.5422,24.6175,15800.0],["2024-02-06",24.561,24.8624,23.4403,24.0524,12800.0],["2024-02-07",23.252,23.5062,22.1218,23.186,58800.0],["2024-02-08",23.1672,24.2502,23.1672,23.591,19800.0],["2024-02-09",23.7793,24.4857,23.7793,24.4291,11600.0],["2024-02-12",24.543,25.5775,24.543,25.122,10900.0],["2024-02-13",24.581,24.7329,23.6319,23.6319,16200.0],["2024-02-14",24.7518,24.7518,23.7363,24.2868,13300.0],["2024-02-15",24.4481,25.2928,24.2773,25.046,10500.0],["2024-02-16",24.9227,25.1599,24.3058,24.7423,9100.0],["2024-02-20",24.4291,25.3403,24.3342,24.5146,7700.0],["2024-02-21",24.4861,24.5241,24.04,24.0495,7700.0],["2024-02-22",23.9261,23.9261,23.4516,23.6414,8300.0],["2024-02-23",23.9926,24.059,23.6699,23.6699,5500.0],["2024-02-26",23.537,24.021,23.3757,23.7268,6200.0],["2024-02-27",23.7553,23.9261,23.7268,23.8312,7300.0],["2024-02-28",23.6604,23.8217,23.3282,23.7268,14800.0],["2024-02-29",24.1824,24.1824,23.9072,24.1729,8500.0],["2024-03-01",23.9261,24.1254,23.9167,23.9356,8700.0],["2024-03-04",23.8977,23.8977,23.5845,23.5845,3100.0],["2024-03-05",23.7173,23.7173,23.518,23.518,11300.0],["2024-03-06",23.4421,23.9072,23.2143,23.537,8400.0],["2024-03-07",23.575,24.2014,23.575,24.0116,13700.0],["2024-03-08",24.1065,24.2014,23.8407,24.1539,10400.0],["2024-03-11",23.9736,24.5715,23.9356,24.3153,7900.0],["2024-03-12",24.3153,24.6379,23.9356,24.3342,7900.0],["2024-03-13",24.3342,24.4007,23.7268,23.8977,15900.0],["2024-03-14",23.8977,24.059,23.594,23.9451,21900.0],["2024-03-15",23.8882,24.4861,23.8882,24.1065,25400.0],["2024-03-18",23.9641,24.2773,23.9641,24.0116,8300.0],["2024-03-19",23.9166,24.2488,23.9166,23.9641,13000.0],["2024-03-20",24.1539,24.4007,23.9072,24.3532,15400.0],["2024-03-21",24.3437,24.9606,24.2014,24.9606,16900.0],["2024-03-22",24.7613,24.9132,24.3817,24.3817,7400.0],["2024-03-25",24.5715,24.7708,24.4481,24.4481,6500.0],["2024-03-26",24.4861,24.4861,24.021,24.021,11000.0],["2024-03-27",24.2488,24.5905,24.021,24.2773,12100.0],["2024-03-28",24.1824,24.619,24.059,24.619,7700.0],["2024-04-01",24.078,24.1349,23.8882,23.9261,7500.0],["2024-04-02",23.8217,23.9736,23.8217,23.9736,7100.0],["2024-04-03",23.9261,24.2393,23.5845,23.8312,14700.0],["2024-04-04",23.7458,23.7458,23.7458,23.7458,5100.0],["2024-04-05",23.6319,24.2393,23.6319,23.9167,6100.0],["2024-04-08",23.9072,24.3912,23.7648,23.9261,13900.0],["2024-04-09",24.116,24.116,23.6414,23.6414,5600.0],["2024-04-10",23.5845,23.6794,23.3567,23.3757,14000.0],["2024-04-11",23.6035,23.6129,22.8727,23.2333,12900.0],["2024-04-12",23.3472,23.3472,22.7778,22.8727,12000.0],["2024-04-15",22.9296,23.0815,21.3257,22.2178,34200.0],["2024-04-16",22.066,22.066,21.7623,22.009,6800.0],["2024-04-17",22.3412,22.4456,21.8667,22.2653,15900.0],["2024-04-18",22.3032,22.5405,22.2463,22.4266,11800.0],["2024-04-19",22.2748,23.3757,22.2748,23.3662,14400.0],["2024-04-22",23.6035,24.0495,23.2618,24.04,14400.0],["2024-04-23",23.8787,24.04,23.7458,23.7933,6800.0],["2024-04-24",23.7268,23.9167,23.537,23.7173,9200.0],["2024-04-25",23.4041,23.6319,22.2842,22.6069,16400.0],["2024-04-26",22.9201,22.9201,22.2748,22.6259,10900.0],["2024-04-29",22.3507,22.512,22.3032,22.3032,6900.0],["2024-04-30",22.1134,22.1609,21.544,21.7623,25600.0],["2024-05-01",21.8287,22.531,21.6009,22.3981,12000.0],["2024-05-02",22.5025,22.7683,22.3507,22.6734,8400.0],["2024-05-03",22.7778,22.7778,22.493,22.7778,3500.0],["2024-05-06",22.9011,23.2048,22.7303,22.7493,9400.0],["2024-05-07",22.9391,23.015,21.99,22.6164,9100.0],["2024-05-08",22.7778,22.7873,22.3981,22.5879,7700.0],["2024-05-09",22.5018,22.9708,22.5018,22.9708,9200.0],["2024-05-10",23.0856,23.0856,22.3869,22.7219,3600.0],["2024-05-13",22.7315,22.9708,22.4539,22.5209,19700.0],["2024-05-14",22.5975,22.7507,22.5879,22.6549,3400.0],["2024-05-15",22.7028,22.9038,22.4922,22.8464,9400.0],["2024-05-16",22.7794,22.8942,22.6932,22.8942,6300.0],["2024-05-17",22.9229,23.3536,22.8559,23.2771,12200.0],["2024-05-20",23.0187,23.3536,23.0187,23.3058,12300.0],["2024-05-21",23.1144,23.3919,22.9325,23.1239,5200.0],["2024-05-22",23.0665,23.3824,23.0665,23.3345,10000.0],["2024-05-23",23.3536,23.4302,23.2005,23.2005,12100.0],["2024-05-24",23.0569,23.3345,23.0569,23.2292,6000.0],["2024-05-28",23.0665,23.3345,23.0665,23.3345,10200.0],["2024-05-29",23.1526,23.9949,23.1526,23.4494,15400.0],["2024-05-30",23.8322,23.8322,23.2675,23.5451,7500.0],["2024-05-31",23.5451,24.0332,23.5451,23.6791,7700.0],["2024-06-03",23.7843,23.8609,23.6408,23.6408,9900.0],["2024-06-04",23.4589,23.4972,23.4589,23.4972,5200.0],["2024-06-05",23.4685,23.5833,23.4589,23.5451,7800.0],["2024-06-06",23.7365,23.7365,23.5738,23.6312,4600.0],["2024-06-07",23.6121,23.6121,23.0091,23.0091,11000.0],["2024-06-10",23.0665,23.0952,22.7985,22.7985,13300.0],["2024-06-11",22.8272,22.9421,22.6071,22.6071,7200.0],["2024-06-12",22.7315,23.4494,22.7315,23.4494,7600.0],["2024-06-13",23.3154,23.7556,23.1814,23.5642,9600.0],["2024-06-14",23.1909,23.4015,23.1622,23.2675,8600.0],["2024-06-17",23.2675,23.6408,23.2675,23.6408,8000.0],["2024-06-18",23.5738,23.6025,23.4015,23.5355,7200.0],["2024-06-20",23.3536,23.5163,23.1718,23.1718,13900.0],["2024-06-21",23.2675,23.4111,23.1622,23.1622,22800.0],["2024-06-24",23.1622,23.5163,23.1622,23.4111,5700.0],["2024-06-25",23.5546,23.8322,23.5546,23.5929,7500.0],["2024-06-26",23.4589,23.8801,23.4111,23.5546,13300.0],["2024-06-27",23.8609,23.8801,23.8609,23.8801,4300.0],["2024-06-28",23.9279,24.4735,23.6791,24.282,100800.0],["2024-07-01",24.3395,24.5022,23.9088,24.4926,14300.0],["2024-07-02",24.5405,24.5405,24.5022,24.5213,4000.0],["2024-07-03",24.3299,24.3586,23.3728,23.5546,22200.0],["2024-07-05",23.3728,23.7843,22.8177,22.8177,29700.0],["2024-07-08",23.0761,23.0761,22.3678,22.4635,8500.0],["2024-07-09",22.253,22.5018,21.8223,21.8988,16800.0],["2024-07-10",21.8701,22.4061,21.8701,22.1955,34400.0],["2024-07-11",22.4922,23.1431,22.2051,23.0761,40400.0],["2024-07-12",23.0186,23.4015,23.0186,23.4015,18100.0],["2024-07-15",23.4494,24.4065,23.2675,24.3299,25400.0],["2024-07-16",24.6553,25.287,24.6553,25.287,20700.0],["2024-07-17",25.1147,25.1243,24.8755,25.019,18400.0],["2024-07-18",24.282,25.0286,24.282,24.3778,8700.0],["2024-07-19",24.3873,24.4065,23.6025,23.6025,12400.0],["2024-07-22",23.6695,23.9566,23.6408,23.9279,13600.0],["2024-07-23",24.5022,25.1243,24.5022,25.0765,14400.0],["2024-07-24",24.8946,25.7273,24.885,25.3253,22300.0],["2024-07-25",24.9999,25.6507,24.9999,25.2392,17700.0],["2024-07-26",25.622,25.9953,25.287,25.9953,7500.0],["2024-07-29",26.1293,26.1293,25.4593,25.5263,11800.0],["2024-07-30",25.7656,27.1247,25.689,26.9811,11600.0],["2024-07-31",26.7993,27.5554,26.6557,26.9428,15000.0],["2024-08-01",27.2682,27.2682,25.3444,25.488,15700.0],["2024-08-02",24.885,25.7464,24.885,25.4306,24400.0],["2024-08-05",24.8659,24.9425,23.9375,23.9375,13500.0],["2024-08-06",23.8609,24.8467,23.7652,24.7989,11000.0],["2024-08-07",24.9903,25.0382,24.7893,24.9233,17300.0],["2024-08-08",25.2487,25.4784,25.2392,25.4306,6500.0],["2024-08-09",25.2487,25.2487,24.9042,24.9042,3800.0],["2024-08-12",24.9331,25.0006,24.6727,24.7402,4900.0],["2024-08-13",24.663,24.7788,24.4991,24.7788,7300.0],["2024-08-14",25.0778,25.1742,24.7884,24.827,5200.0],["2024-08-15",25.3575,25.6565,25.126,25.2418,9200.0],["2024-08-16",25.2321,26.5728,25.1742,25.8687,6800.0],["2024-08-19",25.3671,26.3027,24.8752,26.1966,4900.0],["2024-08-20",26.322,26.322,25.425,25.6276,25200.0],["2024-08-21",26.1773,26.1773,25.9362,25.9362,4800.0],["2024-08-22",25.56,26.6017,25.56,26.3317,12000.0],["2024-08-23",26.351,28.1932,26.351,27.9231,27600.0],["2024-08-26",27.9231,27.9231,26.0712,26.2256,38400.0],["2024-08-27",26.4474,27.2287,26.2834,27.2287,11600.0],["2024-08-28",26.9297,27.8942,26.8043,27.7592,16000.0],["2024-08-29",27.9231,28.7623,27.5856,28.7623,16800.0],["2024-08-30",28.6273,29.5725,28.6273,29.3989,20800.0],["2024-09-03",29.0709,29.0709,28.01,28.01,11000.0],["2024-09-04",28.2221,28.878,27.9714,28.0871,12700.0],["2024-09-05",28.1161,28.1161,27.7013,27.7013,6900.0],["2024-09-06",28.0196,28.6755,27.6724,27.6724,21300.0],["2024-09-09",27.711,28.5019,27.2094,28.0775,17200.0],["2024-09-10",28.01,28.9263,27.7881,28.8973,16900.0],["2024-09-11",28.6465,29.3892,28.309,29.1867,23000.0],["2024-09-12",29.4085,29.7847,29.1192,29.7847,16600.0],["2024-09-13",29.9004,29.9872,29.3796,29.3892,30900.0],["2024-09-16",29.5146,29.5918,29.1385,29.1385,6600.0],["2024-09-17",29.5243,29.6979,28.9359,28.9648,22900.0],["2024-09-18",28.9745,29.968,28.8105,29.1288,13700.0],["2024-09-19",29.8908,29.8908,29.1288,29.3892,18900.0],["2024-09-20",29.3989,29.6786,28.6465,28.6465,64000.0],["2024-09-23",28.5308,28.6948,28.4536,28.5694,10700.0],["2024-09-24",28.6755,28.7816,28.28,28.7816,11500.0],["2024-09-25",28.7719,29.042,28.4729,28.9456,16700.0],["2024-09-26",29.2156,29.2156,28.4729,28.7044,7000.0],["2024-09-27",29.1674,29.1674,28.6658,28.8491,4700.0],["2024-09-30",28.9166,29.2542,28.8202,28.8877,9400.0],["2024-10-01",28.5501,28.7141,28.1546,28.2511,26300.0],["2024-10-02",28.4343,28.6176,27.4698,27.6434,9000.0],["2024-10-03",27.4023,27.8653,27.4023,27.5856,5700.0],["2024-10-04",28.0292,28.4536,28.0292,28.2029,8500.0],["2024-10-07",28.2125,28.3283,27.9714,28.2993,9100.0],["2024-10-08",28.1643,28.8491,28.01,28.6755,10600.0],["2024-10-09",28.4151,29.0709,28.4151,28.8684,10700.0],["2024-10-10",28.5115,28.6562,28.4536,28.4729,10500.0],["2024-10-11",28.9455,29.2831,28.9359,29.2831,8000.0],["2024-10-14",28.9359,29.1577,28.5501,28.5694,25800.0],["2024-10-15",28.4536,29.2446,28.4536,28.5597,14000.0],["2024-10-16",29.0227,29.2156,28.6369,28.7816,16200.0],["2024-10-17",29.0324,29.0324,28.7816,28.9841,11100.0],["2024-10-18",29.1192,29.1674,28.7719,28.7719,12500.0],["2024-10-21",28.4054,28.4054,26.9297,26.9297,9400.0],["2024-10-22",27.1805,27.4119,26.8622,27.4119,8500.0],["2024-10-23",27.2094,27.5759,27.0744,27.5759,7000.0],["2024-10-24",27.4891,27.6917,27.3734,27.6917,6000.0],["2024-10-25",27.2094,27.7978,27.0551,27.0551,5000.0],["2024-10-28",28.0196,28.1643,27.3637,28.0003,7000.0],["2024-10-29",28.0678,28.4922,27.817,27.817,7600.0],["2024-10-30",27.8171,27.9135,27.4891,27.6434,21100.0],["2024-10-31",27.7495,28.1546,27.4891,27.4988,16100.0],["2024-11-01",27.3348,27.5856,27.3348,27.5856,18200.0],["2024-11-04",27.7978,27.7978,27.1033,27.3155,10700.0],["2024-11-05",27.3927,27.7013,27.383,27.7013,17300.0],["2024-11-06",28.7912,31.2411,28.7912,31.2411,38800.0],["2024-11-07",31.0579,31.0579,29.7268,29.8329,18100.0],["2024-11-08",29.9882,30.0271,29.8329,29.862,13900.0],["2024-11-11",30.2795,31.0173,30.0368,30.8717,32000.0],["2024-11-12",31.2115,31.658,31.0853,31.6483,20900.0],["2024-11-13",31.7066,31.8328,31.4445,31.561,21200.0],["2024-11-14",31.4056,31.8425,31.3668,31.7066,18700.0],["2024-11-15",31.9396,32.2017,31.0658,31.3085,24800.0],["2024-11-18",31.3668,31.6775,30.5804,30.5804,18000.0],["2024-11-19",30.4251,31.3765,30.1047,31.1629,25600.0],["2024-11-20",30.8231,31.1629,30.8231,30.8523,42200.0],["2024-11-21",31.3377,31.9493,31.2212,31.4736,22300.0],["2024-11-22",31.8425,32.425,31.8134,32.2308,11800.0],["2024-11-25",32.425,33.7744,32.425,33.5317,14900.0],["2024-11-26",33.289,33.3181,32.8521,33.1434,24500.0],["2024-11-27",34.221,34.221,32.5221,32.5221,9500.0],["2024-11-29",31.6969,32.4056,31.561,32.1823,6000.0],["2024-12-02",32.0464,32.3861,31.9881,32.1046,15400.0],["2024-12-03",31.6483,31.7454,31.5512,31.7454,8500.0],["2024-12-04",31.6483,32.0367,31.5513,31.9299,8000.0],["2024-12-05",31.9299,32.1823,31.9299,32.0561,10300.0],["2024-12-06",32.5415,32.5415,31.5707,32.0367,16700.0],["2024-12-09",31.8522,32.0367,31.658,31.6872,12700.0],["2024-12-10",31.7454,32.4153,31.5512,31.6775,18900.0],["2024-12-11",31.9104,32.3958,31.9104,32.2988,21200.0],["2024-12-12",31.9784,31.9784,31.6483,31.6775,7300.0],["2024-12-13",31.3571,31.7939,31.3571,31.6872,10800.0],["2024-12-16",31.4833,32.2988,31.4833,32.1531,9500.0],["2024-12-17",31.7842,31.891,31.5221,31.5221,11700.0],["2024-12-18",31.3377,31.9104,29.5417,29.6388,16000.0],["2024-12-19",29.9203,31.5027,29.6873,29.7164,12000.0],["2024-12-20",29.4155,31.4736,29.4155,31.0658,43100.0],["2024-12-23",30.7746,31.0658,30.1145,30.1824,18500.0],["2024-12-24",30.862,31.192,30.328,30.6484,19600.0],["2024-12-26",30.5707,30.9493,30.4348,30.8814,7200.0],["2024-12-27",30.5804,30.7164,30.3863,30.4445,14900.0],["2024-12-30",30.3863,30.7552,30.095,30.3766,7900.0],["2024-12-31",30.9299,30.9299,30.095,30.2407,11400.0],["2025-01-02",30.6969,30.6969,29.3281,29.4155,20300.0],["2025-01-03",29.3184,29.5417,29.2019,29.299,12900.0],["2025-01-06",29.1825,29.464,28.5515,28.6194,17000.0],["2025-01-07",28.6388,28.6388,27.6777,27.8622,17600.0],["2025-01-08",27.7651,28.0369,27.668,27.8913,14700.0],["2025-01-10",27.503,27.503,26.639,27.1535,14500.0],["2025-01-13",26.736,27.6583,26.736,27.3088,12100.0],["2025-01-14",27.3865,28.3864,27.3865,28.3864,10100.0],["2025-01-15",28.6388,29.6096,28.6388,29.5126,11900.0],["2025-01-16",29.231,29.2796,28.5709,28.6582,22000.0],["2025-01-17",28.9301,29.9882,28.4932,29.1728,17200.0],["2025-01-21",29.9106,29.9106,28.9592,28.9592,7300.0],["2025-01-22",29.1145,29.2019,28.4932,28.8718,11700.0],["2025-01-23",28.6485,29.8523,28.6388,29.8523,23700.0],["2025-01-24",29.5611,29.8523,29.1436,29.1825,9600.0],["2025-01-27",29.1242,30.095,29.0951,29.5417,17500.0],["2025-01-28",29.6679,30.0465,29.5999,29.7358,10400.0],["2025-01-29",29.9785,30.3572,29.7941,30.3377,11800.0],["2025-01-30",30.2892,30.9688,30.2892,30.7261,15500.0],["2025-01-31",30.9688,31.0658,30.1047,30.2698,20800.0],["2025-02-03",29.6096,30.2504,28.8815,30.2504,13700.0],["2025-02-04",29.5611,30.7843,29.5611,30.5901,14800.0],["2025-02-05",30.5416,30.6872,30.4057,30.6872,18400.0],["2025-02-06",30.5416,31.7066,30.5416,31.7066,12100.0],["2025-02-07",31.7066,31.9104,30.4931,30.6678,31700.0],["2025-02-10",32.1531,32.1531,30.5513,30.6387,9400.0],["2025-02-11",30.5801,30.8341,30.287,30.7462,20400.0],["2025-02-12",30.5214,30.5214,30.1893,30.2772,9600.0],["2025-02-13",30.1502,30.6485,30.0623,30.4628,6300.0],["2025-02-14",30.7462,30.9611,30.5703,30.5996,7200.0],["2025-02-18",30.5312,31.0197,30.5312,30.8243,7700.0],["2025-02-19",30.7266,30.9122,30.6289,30.9122,8900.0],["2025-02-20",30.7852,30.9318,30.4335,30.5214,10100.0],["2025-02-21",30.8829,30.922,29.9059,29.9059,11400.0],["2025-02-24",30.4335,30.4335,29.8082,29.8082,10700.0],["2025-02-25",30.033,30.4921,29.8962,30.3554,12200.0],["2025-02-26",30.2577,30.6485,30.2577,30.6485,7800.0],["2025-02-27",30.287,30.4531,30.2186,30.2967,9600.0],["2025-02-28",30.414,30.9611,30.2967,30.9611,9100.0],["2025-03-03",30.8536,31.176,30.3847,30.3847,7000.0],["2025-03-04",30.287,30.287,29.1927,29.1927,83400.0],["2025-03-05",29.8473,29.8473,29.2416,29.3784,8000.0],["2025-03-06",29.9548,29.9548,29.1341,29.3588,10600.0],["2025-03-07",28.8312,29.4956,28.7922,29.3686,15800.0],["2025-03-10",28.841,28.841,28.5284,28.5284,8900.0],["2025-03-11",28.4111,28.841,28.3037,28.3818,11000.0],["2025-03-12",28.333,28.6652,27.8445,28.6652,12000.0],["2025-03-13",28.6065,28.6261,28.333,28.333,4400.0],["2025-03-14",28.5088,28.8703,28.4404,28.6554,12300.0],["2025-03-17",28.4795,30.0329,28.0106,28.9387,8100.0],["2025-03-18",28.7335,28.9094,28.3525,28.7042,11800.0],["2025-03-19",28.5968,29.3491,28.5968,29.3491,4500.0],["2025-03-20",29.3002,29.5347,29.2807,29.31,5400.0],["2025-03-21",29.222,29.5347,29.1243,29.3979,30000.0],["2025-03-24",29.5444,30.1404,29.0364,29.9255,6900.0],["2025-03-25",29.8962,29.9743,29.4467,29.4467,33600.0],["2025-03-26",29.4565,29.8571,29.437,29.5542,23200.0],["2025-03-27",29.4956,29.9646,29.4956,29.9646,7500.0],["2025-03-28",30.0232,30.0232,29.2513,29.437,9900.0],["2025-03-31",29.4077,30.1307,29.3393,29.4858,12000.0],["2025-04-01",29.31,29.3784,29.1732,29.2123,5700.0],["2025-04-02",29.9939,29.9939,28.7531,29.4077,11900.0],["2025-04-03",27.9324,29.31,27.8445,27.8542,20200.0],["2025-04-04",25.9296,27.4537,25.9296,27.3462,11200.0],["2025-04-07",27.3462,28.3037,25.783,27.5514,11800.0],["2025-04-08",27.6686,27.9422,26.9456,27.0726,27200.0],["2025-04-09",26.9066,30.0916,26.1836,29.6128,28700.0],["2025-04-10",29.1634,29.1634,27.5123,27.6002,11400.0],["2025-04-11",27.7272,27.9031,27.6882,27.6882,5600.0],["2025-04-14",28.2939,28.2939,27.3267,27.6882,19200.0],["2025-04-15",27.8445,28.333,27.8445,28.1571,6400.0],["2025-04-16",27.7761,28.4502,27.7761,28.3721,11300.0],["2025-04-17",28.3721,29.31,28.3721,28.6261,7700.0],["2025-04-21",27.5318,29.1146,27.5318,28.2841,9900.0],["2025-04-22",29.095,29.5249,29.095,29.5249,5600.0],["2025-04-23",30.0623,30.0623,29.7008,29.7008,8900.0],["2025-04-24",31.391,31.391,30.9025,31.1663,19400.0],["2025-04-25",30.9513,31.4496,30.7755,31.4496,15000.0],["2025-04-28",31.4496,32.2117,31.4496,32.1726,8600.0],["2025-04-29",33.1105,33.1691,32.4071,32.8955,12700.0],["2025-04-30",32.3387,33.2082,32.2703,33.13,18500.0],["2025-05-01",33.13,33.3547,32.2214,32.7295,25400.0],["2025-05-02",33.5892,33.7065,32.9737,33.6576,10900.0],["2025-05-05",33.9019,34.1363,32.7783,33.003,13400.0],["2025-05-06",33.2082,33.2082,32.4364,32.6708,17700.0],["2025-05-07",32.964,33.2864,32.6708,33.2082,26500.0],["2025-05-08",33.8432,34.195,33.5208,33.8042,13600.0],["2025-05-09",34.0891,34.2955,33.3914,33.5781,10100.0],["2025-05-12",34.3938,35.0915,34.0793,34.3938,21500.0],["2025-05-13",34.5903,34.5903,34.2071,34.266,10900.0],["2025-05-14",34.7672,34.9834,34.5707,34.9834,16400.0],["2025-05-15",34.9146,35.3765,34.7868,35.1111,6900.0],["2025-05-16",35.1406,35.3765,34.6394,34.836,19000.0],["2025-05-19",34.7377,35.1603,34.5412,34.8753,9500.0],["2025-05-20",35.003,35.229,34.6886,34.9736,8800.0],["2025-05-21",34.6886,34.9342,33.5487,33.6371,16100.0],["2025-05-22",34.1776,34.1776,33.1753,33.1753,11000.0],["2025-05-23",32.6839,33.4111,32.6839,32.8903,15000.0],["2025-05-27",33.9221,34.7868,33.4307,34.7181,19700.0],["2025-05-28",34.7279,34.8065,34.1972,34.2562,15400.0],["2025-05-29",34.5903,34.7377,34.2464,34.5608,7000.0],["2025-05-30",34.5117,34.777,34.099,34.1088,8300.0],["2025-06-02",33.9123,34.492,33.6862,34.099,11900.0],["2025-06-03",34.4822,34.9539,34.4822,34.5215,11200.0],["2025-06-04",34.6591,34.6591,34.2759,34.3643,10500.0],["2025-06-05",34.2464,34.492,34.04,34.4036,9600.0],["2025-06-06",34.9342,35.1701,34.4233,35.0423,14500.0],["2025-06-09",35.2684,35.2684,34.2267,34.3938,10200.0],["2025-06-10",34.9834,35.1308,34.5805,34.8851,13000.0],["2025-06-11",34.6788,35.121,34.5117,34.9834,18900.0],["2025-06-12",34.9736,35.347,34.4134,35.2585,10000.0],["2025-06-13",35.0129,35.2487,34.099,34.2071,11800.0],["2025-06-16",34.7377,34.7377,33.2637,34.1972,8900.0],["2025-06-17",33.6371,34.2759,33.6371,33.7059,12200.0],["2025-06-18",34.1874,34.3348,33.9319,34.1678,4700.0],["2025-06-20",34.5117,34.6886,34.1579,34.5707,14600.0],["2025-06-23",34.266,34.8262,34.266,34.7181,16700.0],["2025-06-24",34.8851,35.1308,34.8851,35.1308,18300.0],["2025-06-25",35.0816,35.0816,34.6886,34.6886,8900.0],["2025-06-26",35.0423,35.3764,34.8851,35.3273,20900.0],["2025-06-27",35.6713,36.2314,35.2782,35.5828,105700.0],["2025-06-30",39.5135,39.5135,35.4059,35.4059,11300.0],["2025-07-01",35.2094,36.6638,35.2094,35.8481,21300.0],["2025-07-02",36.1429,36.4378,35.8776,36.4378,19300.0],["2025-07-03",37.0667,37.3909,37.047,37.2042,33000.0],["2025-07-07",37.8135,37.8135,37.0863,37.3418,26700.0],["2025-07-08",37.2534,37.5875,37.0667,37.0667,25000.0],["2025-07-09",37.3516,37.3909,36.8308,37.0863,24600.0],["2025-07-10",37.332,37.3418,37.0175,37.1846,15600.0],["2025-07-11",36.9487,37.273,36.8505,37.1748,23200.0],["2025-07-14",37.3418,37.7545,37.2927,37.6759,25600.0],["2025-07-15",37.6366,37.9019,36.2707,36.6048,23800.0],["2025-07-16",36.6736,37.3516,35.8678,37.1453,28300.0],["2025-07-17",37.0961,37.7447,37.0961,37.3418,30300.0],["2025-07-18",37.7152,38.7274,37.0667,37.2239,28300.0],["2025-07-21",37.3615,37.6366,37.1453,37.3909,30400.0],["2025-07-22",37.3418,37.6956,37.2435,37.3516,45700.0],["2025-07-23",37.7152,37.7152,36.9487,36.9487,18800.0],["2025-07-24",36.988,37.332,36.1724,36.2805,14100.0],["2025-07-25",36.4574,36.9094,35.6025,36.7424,27600.0],["2025-07-28",37.5383,40.4176,37.5383,39.1303,37900.0],["2025-07-29",39.5332,39.9656,38.7077,38.7176,26100.0],["2025-07-30",40.0344,40.0344,37.7938,38.069,29800.0],["2025-07-31",37.8332,39.2973,37.5875,39.2089,67800.0],["2025-08-01",38.9141,38.9239,38.295,38.4129,39300.0],["2025-08-04",39.0615,39.995,38.7962,39.2384,65800.0],["2025-08-05",39.2286,39.3072,38.5112,38.9141,30400.0],["2025-08-06",38.8257,39.1696,38.4621,38.9436,17900.0],["2025-08-07",38.9927,38.9927,38.2164,38.3245,25000.0],["2025-08-08",38.3736,39.2679,38.3245,39.1696,26800.0],["2025-08-11",39.3967,39.7622,39.0214,39.2881,16300.0],["2025-08-12",39.7227,40.4436,39.5054,40.2362,49300.0],["2025-08-13",40.4634,40.9473,40.2066,40.6609,22700.0],["2025-08-14",40.5523,40.572,39.9795,40.3943,15700.0],["2025-08-15",40.6412,40.6412,39.614,39.7622,26100.0],["2025-08-18",39.7622,40.414,39.7523,39.8214,23700.0],["2025-08-19",40.0387,40.572,39.6832,39.7029,24200.0],["2025-08-20",39.5548,39.9992,39.5054,39.9103,15800.0],["2025-08-21",39.9004,39.9795,39.0412,39.5153,13700.0],["2025-08-22",39.693,41.2535,39.6042,41.1547,59700.0],["2025-08-25",41.2338,41.4807,41.0165,41.3819,22200.0],["2025-08-26",41.5202,42.1127,41.0066,42.0831,85600.0],["2025-08-27",42.0732,42.8436,41.9547,42.2214,26900.0],["2025-08-28",42.172,42.3695,41.5794,41.9449,22400.0],["2025-08-29",42.1918,42.1918,41.53,41.7572,17200.0],["2025-09-02",41.451,41.7769,41.0362,41.4214,23200.0],["2025-09-03",41.3819,41.6782,41.0856,41.4115,34500.0],["2025-09-04",41.4016,42.1325,41.4016,42.1325,39600.0],["2025-09-05",42.6461,42.7745,41.5992,42.5473,30500.0],["2025-09-08",42.735,43.4362,42.5769,43.3177,106500.0],["2025-09-09",43.2979,43.5646,42.9621,43.4362,47400.0],["2025-09-10",43.4559,44.1769,43.367,43.9102,56100.0],["2025-09-11",43.8806,44.4633,43.8806,44.1374,56900.0],["2025-09-12",44.2559,46.0534,44.1374,45.0658,63500.0],["2025-09-15",45.0855,45.5201,43.8609,44.6016,50800.0],["2025-09-16",44.4534,45.046,43.4856,43.8214,37800.0],["2025-09-17",43.9794,45.4312,43.8411,44.5226,49400.0],["2025-09-18",44.6213,45.4806,44.2954,45.3818,37200.0],["2025-09-19",45.4905,45.4905,44.4436,45.0263,77500.0],["2025-09-22",44.9176,45.53,44.1769,45.046,73700.0],["2025-09-23",45.3818,45.9349,45.1349,45.4114,50800.0],["2025-09-24",45.4312,46.2707,45.0361,45.4213,47100.0],["2025-09-25",45.0954,45.5398,44.7201,44.7399,27900.0],["2025-09-26",44.7991,45.451,44.7991,45.2139,29600.0],["2025-09-29",45.7571,45.7571,44.5423,44.6608,27800.0],["2025-09-30",44.5028,44.6806,43.4263,43.7028,68600.0],["2025-10-01",43.5547,44.0781,42.5868,42.972,47100.0],["2025-10-02",42.8633,42.9621,42.2214,42.6461,21900.0],["2025-10-03",42.4782,43.0905,42.4782,42.9325,17900.0],["2025-10-06",43.051,44.0189,42.6658,42.6757,24700.0],["2025-10-07",42.7745,43.2386,42.5177,42.7152,24500.0],["2025-10-08",42.9819,43.4461,42.4584,42.5769,17400.0],["2025-10-09",42.4683,42.6658,41.8955,42.3103,20800.0],["2025-10-10",42.2708,42.6954,41.1251,41.1942,25400.0],["2025-10-13",41.6584,41.8263,40.8782,41.6387,20200.0],["2025-10-14",41.4016,43.0411,41.2831,42.6954,23700.0],["2025-10-15",42.6559,42.9127,42.0831,42.2708,17900.0],["2025-10-16",41.3128,41.9152,39.9498,40.177,28600.0],["2025-10-17",40.2856,40.7103,40.0387,40.3251,15700.0],["2025-10-20",40.4831,41.9251,40.3844,41.8856,19900.0],["2025-10-21",42.5967,42.6658,41.5004,42.1424,19900.0],["2025-10-22",42.3794,43.5646,42.3794,43.1004,20200.0],["2025-10-23",45.2534,47.4361,43.0312,43.3374,31600.0],["2025-10-24",43.7423,44.9275,43.5547,44.0584,17500.0],["2025-10-27",44.73,45.125,43.7325,43.7325,25200.0],["2025-10-28",43.7917,43.9497,43.3769,43.3769,15700.0],["2025-10-29",43.4164,43.93,42.1621,42.4979,26600.0],["2025-10-30",43.0016,43.0016,42.5078,42.735,9600.0],["2025-10-31",42.488,42.814,41.9745,42.814,20300.0],["2025-11-03",42.4782,43.1991,42.0831,42.5078,46000.0],["2025-11-04",42.2214,42.7942,42.1424,42.3992,16400.0],["2025-11-05",42.4683,43.4066,42.2806,43.2387,24400.0],["2025-11-06",42.8732,43.367,42.5078,42.7843,29900.0],["2025-11-07",42.7448,43.2288,42.5177,43.2189,21100.0],["2025-11-10",43.7447,44.2805,42.9808,44.1615,18900.0],["2025-11-11",44.3004,45.6398,44.3004,44.7369,19400.0],["2025-11-12",44.9155,45.2429,44.6476,44.7568,34200.0],["2025-11-13",45.1437,45.4215,44.6774,45.1437,15700.0],["2025-11-14",44.6972,44.9949,43.7249,44.8262,21400.0],["2025-11-17",44.7468,45.1239,43.1296,43.3082,17500.0],["2025-11-18",43.1891,44.0523,43.0998,43.5265,18100.0],["2025-11-19",43.4868,44.5583,43.3082,43.9333,16700.0],["2025-11-20",44.5087,44.9155,43.3479,43.5562,15700.0],["2025-11-21",43.5562,44.8957,43.5562,44.4988,29400.0],["2025-11-24",48.2095,48.2095,44.0622,44.1714,36900.0],["2025-11-25",44.2706,45.7489,44.2706,45.3421,73600.0],["2025-11-26",45.61,45.8184,45.0246,45.6199,23300.0],["2025-11-28",45.5406,46.0069,45.2032,45.5406,12900.0],["2025-12-01",45.2628,48.5667,45.2628,45.8779,24300.0],["2025-12-02",45.987,46.5923,45.8184,45.868,39300.0],["2025-12-03",46.632,47.257,46.4335,46.88,56500.0],["2025-12-04",47.138,47.515,46.9197,47.2372,22200.0],["2025-12-05",47.6142,47.6142,46.8403,46.9693,21500.0],["2025-12-08",47.2868,47.6638,47.128,47.2769,33800.0],["2025-12-09",47.1876,48.1202,47.1876,47.4455,36700.0],["2025-12-10",47.515,48.3881,47.138,47.8523,139700.0],["2025-12-11",47.8424,48.6461,47.8424,48.3286,136900.0],["2025-12-12",48.5865,49.1322,48.2988,48.4774,75000.0],["2025-12-15",48.9536,49.4795,48.9536,49.2215,70700.0],["2025-12-16",49.3604,49.9954,49.1918,49.3207,64500.0],["2025-12-17",49.5589,49.797,49.3505,49.5093,106300.0],["2025-12-18",49.6085,51.1364,49.3307,51.0372,137300.0],["2025-12-19",51.0273,51.0273,48.0904,48.3782,86100.0],["2025-12-22",48.5568,48.8941,47.7035,48.0012,63100.0],["2025-12-23",47.6936,48.2988,47.515,47.7432,31700.0],["2025-12-24",47.8523,47.9317,46.9991,47.3761,16800.0],["2025-12-26",47.0784,47.7035,46.1656,46.5923,37200.0],["2025-12-29",46.8105,47.5348,46.1557,46.3542,44600.0],["2025-12-30",46.4931,46.4931,45.6894,46.245,33800.0],["2025-12-31",46.0664,46.7312,44.8461,45.4612,31800.0],["2026-01-02",45.61,45.61,44.4988,44.7072,31200.0],["2026-01-05",44.8659,47.3364,44.727,46.3641,40300.0],["2026-01-06",46.0863,47.6241,45.6398,46.632,40800.0],["2026-01-07",46.632,47.0487,45.8481,46.5327,30400.0],["2026-01-08",46.2351,47.3662,46.2351,47.0685,28700.0],["2026-01-09",47.1479,47.4455,46.0565,46.3442,25400.0],["2026-01-12",45.9771,46.5129,45.739,45.9474,26900.0],["2026-01-13",46.1359,46.4434,45.9474,46.3343,17000.0],["2026-01-14",46.1557,46.6518,45.6993,46.5427,38800.0],["2026-01-15",46.6121,47.8126,46.6121,47.6936,20900.0],["2026-01-16",47.4555,48.2393,46.632,47.3761,59200.0],["2026-01-20",46.6617,47.6737,46.4434,46.7312,24900.0],["2026-01-21",47.515,48.8147,47.3662,48.7155,40900.0],["2026-01-22",48.8346,49.797,48.3583,48.7552,26400.0],["2026-01-23",48.6461,48.6461,46.6617,46.9991,21700.0],["2026-01-26",46.9395,47.4058,46.2748,47.2967,24000.0],["2026-01-27",47.2273,47.4356,46.88,47.3761,20800.0],["2026-01-28",47.6241,47.6241,46.0267,46.622,23400.0],["2026-01-29",46.7113,47.9019,46.4137,47.3959,24500.0],["2026-01-30",46.9693,48.4476,46.3641,47.8126,40900.0],["2026-02-02",47.892,49.6085,46.8205,48.5667,40500.0],["2026-02-03",48.6857,49.6085,45.8184,49.3009,37200.0],["2026-02-04",49.539,50.8586,49.539,50.0847,31800.0],["2026-02-05",49.6878,50.8784,49.3108,49.6978,32700.0],["2026-02-06",50.2732,51.0273,49.668,50.0053,48100.0],["2026-02-09",50.0946,50.2633,48.9933,49.5093,49500.0],["2026-02-10",49.3797,49.7782,48.8219,49.6786,27800.0],["2026-02-11",49.579,49.7882,47.746,47.8855,33400.0],["2026-02-12",48.3537,48.9713,47.4771,48.2342,20700.0],["2026-02-13",48.5031,48.782,47.507,48.5529,14600.0],["2026-02-17",48.5529,49.5192,47.6365,48.9713,14100.0],["2026-02-18",48.7721,48.8717,47.9154,48.2441,38100.0],["2026-02-19",48.1246,48.3537,47.6265,47.9951,16100.0],["2026-02-20",47.9154,48.5928,47.9154,48.3238,17800.0],["2026-02-23",48.1246,48.3935,46.202,46.8595,47700.0],["2026-02-24",47.1185,47.8158,46.5307,47.7062,36800.0],["2026-02-25",47.9353,48.1744,47.2778,47.9353,23800.0],["2026-02-26",47.9353,48.2342,47.6663,48.2342,14000.0],["2026-02-27",47.5269,47.9951,46.4012,46.5208,48300.0],["2026-03-02",46.3215,48.0349,45.5246,47.6962,30500.0],["2026-03-03",47.0886,47.6663,46.2319,47.228,15300.0],["2026-03-04",47.238,48.4135,47.238,47.9752,21500.0],["2026-03-05",47.3376,47.9752,45.933,46.7897,29800.0],["2026-03-06",45.8533,46.3913,45.1162,46.1422,34100.0],["2026-03-09",45.425,46.461,44.7476,46.3215,28000.0],["2026-03-10",46.0924,47.2181,45.3951,46.72,45300.0],["2026-03-11",46.2618,47.2679,45.7736,46.5407,51500.0],["2026-03-12",46.3514,47.0687,45.7139,46.7499,41800.0],["2026-03-13",47.3077,47.3277,45.933,46.6503,40000.0],["2026-03-16",46.8694,48.0748,46.7001,46.8495,33600.0],["2026-03-17",47.0786,47.8556,46.1821,46.72,30100.0],["2026-03-18",46.4012,47.238,45.2656,45.5644,35400.0],["2026-03-19",45.3254,46.73,45.0166,46.202,15200.0],["2026-03-20",46.2717,46.4211,45.415,46.2916,89100.0],["2026-03-23",46.969,49.0012,46.5905,47.228,31400.0],["2026-03-24",46.7997,48.015,46.73,47.5667,23000.0],["2026-03-25",47.4173,48.1644,46.3215,47.7361,25900.0],["2026-03-26",47.6564,48.3935,47.3177,47.8058,20100.0],["2026-03-27",47.5966,47.8058,46.471,47.3077,49500.0],["2026-03-30",47.7062,47.8058,47.1185,47.8058,21300.0],["2026-03-31",48.3836,48.8617,47.3277,48.3338,42100.0],["2026-04-01",48.2342,49.5989,48.1943,49.1108,33100.0],["2026-04-02",48.4732,49.579,47.8656,49.2303,24900.0],["2026-04-06",49.1407,50.0073,44.9369,49.6786,19600.0],["2026-04-07",49.6089,50.5253,49.0112,50.5154,105300.0],["2026-04-08",51.9797,52.6472,51.3123,51.9399,58300.0],["2026-04-09",51.4219,53.3744,51.1131,53.205,54600.0],["2026-04-10",53.205,53.3146,52.2088,52.697,42000.0],["2026-04-13",52.5276,52.697,52.0096,52.3882,82000.0],["2026-04-14",52.3085,52.4878,51.6012,52.438,53300.0],["2026-04-15",52.3782,52.6073,51.6709,52.2487,48300.0],["2026-04-16",51.9797,52.0495,50.6947,51.0135,37300.0],["2026-04-17",51.651,53.6533,51.5115,52.4977,49400.0],["2026-04-20",52.2985,53.0755,52.2985,52.7966,43900.0],["2026-04-21",52.6571,52.7966,50.4855,50.7046,42900.0],["2026-04-22",50.7644,50.7943,47.3974,49.2403,69500.0],["2026-04-23",49.4096,50.4556,46.7399,50.1767,58300.0],["2026-04-24",50.1767,50.4456,48.8119,50.3659,66600.0],["2026-04-27",50.366,51.7705,50.366,51.4717,49000.0],["2026-04-28",51.7506,53.0556,51.7506,52.9859,62400.0],["2026-04-29",52.9759,53.3544,51.9498,52.3284,56100.0],["2026-04-30",51.8004,52.7767,51.5016,51.5215,27700.0],["2026-05-01",51.4119,52.7169,51.2326,51.9598,45900.0],["2026-05-04",51.6311,52.1391,50.1468,50.3361,53700.0],["2026-05-05",50.5751,52.0793,50.5751,51.8104,59300.0],["2026-05-06",52.1889,52.3782,51.7207,52.1391,20100.0],["2026-05-07",52.0793,52.7767,51.641,51.91,45200.0],["2026-05-08",51.77,52.55,51.43,52.36,31900.0],["2026-05-11",51.8,52.03,50.94,51.35,25800.0],["2026-05-12",51.03,51.03,50.09,50.66,16900.0],["2026-05-13",50.26,50.78,49.97,50.49,31800.0],["2026-05-14",50.45,51.21,50.42,51.04,33400.0],["2026-05-15",50.88,50.9,50.2,50.56,21200.0],["2026-05-18",50.97,52.0,50.97,51.32,52900.0],["2026-05-19",51.31,51.65,51.16,51.27,22200.0],["2026-05-20",51.21,52.12,51.21,51.99,24700.0],["2026-05-21",51.8,52.84,51.5,52.77,45900.0],["2026-05-22",52.87,53.01,51.64,52.09,47600.0],["2026-05-26",52.41,52.83,52.09,52.49,32100.0],["2026-05-27",52.6,53.0,52.29,52.68,22200.0],["2026-05-28",52.74,52.74,51.74,52.56,37500.0],["2026-05-29",52.31,52.88,52.17,52.32,25800.0],["2026-06-01",52.17,52.17,50.27,51.8,73400.0],["2026-06-02",51.63,52.91,51.63,52.71,29800.0],["2026-06-03",52.25,52.25,50.77,51.41,69400.0],["2026-06-04",51.94,53.49,51.94,53.24,53500.0],["2026-06-05",53.24,53.98,53.02,53.67,29700.0],["2026-06-08",53.7,54.42,52.44,54.0,38800.0],["2026-06-09",54.6,55.68,54.38,55.31,74800.0],["2026-06-10",55.73,56.4,53.89,55.75,77400.0],["2026-06-11",56.16,56.4,54.5,55.15,65700.0],["2026-06-12",55.4,56.0,54.75,55.64,48200.0],["2026-06-15",55.94,56.98,55.02,55.29,60400.0],["2026-06-16",55.8,56.46,55.0,55.3,91700.0],["2026-06-17",55.37,56.23,53.96,54.74,108300.0],["2026-06-18",55.27,56.5,54.88,56.18,154500.0],["2026-06-22",56.02,57.43,55.77,56.26,140900.0],["2026-06-23",56.5,57.83,56.23,57.52,127400.0],["2026-06-24",57.65,58.25,56.88,57.78,113400.0],["2026-06-25",58.04,59.13,57.62,57.97,51500.0],["2026-06-26",58.11,59.79,57.58,59.77,170200.0],["2026-06-29",59.6,59.89,57.61,59.81,79600.0],["2026-06-30",59.51,59.59,58.55,58.75,68800.0],["2026-07-01",58.94,60.46,58.19,60.24,103500.0],["2026-07-02",60.25,60.5,58.41,58.6,114600.0],["2026-07-06",58.64,59.6,57.95,58.44,63346.5395],["2026-07-07",58.4,58.4475,56.75,57.4,88376.5835],["2026-07-08",56.83,57.39,56.09,56.38,126171.964107],["2026-07-09",56.64,58.35,56.425,57.77,79643.705645],["2026-07-10",57.63,58.3,56.93,58,31031.078695],["2026-07-13",57.96,58.72,57.53,58.47,75795.917669],["2026-07-14",58.47,59.085,58.31,58.32,61994.0202],["2026-07-15",58.38,59.63,58.38,59.16,109766.409519],["2026-07-16",59.15,61.295,59.02,61.21,62035.999233],["2026-07-17",60.69,61.21,59.3,60.1,113068.776451],["2026-07-20",60.34,60.765,59.4,59.62,72779.2067],["2026-07-21",59.33,60.67,59.33,60.1,66944.150382],["2026-07-22",59.52,60.05,58.16,59.5,67889.103741],["2026-07-23",60.39,61.86,56.03,60.57,215571.803912],["2026-07-24",60.6,62.41,60.34,62.21,64048.0222],["2026-07-27",62.41,64.61,62.41,64.37,69271.581313],["2026-07-28",65.34,67.02,65.34,66.86,101437.551851],["2026-07-29",66.31,68.1,65.605,68.06,76174.02688],["2026-07-30",68.51,68.85,66.74,67.71,66542.957166],["2026-07-31",67.4,69.208,66.015,68.15,51263.501862]]}