{"t":"CARE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-03-15",8.3709,9.1916,8.3709,8.6992,33900.0],["2007-03-16",8.8633,8.8765,8.7649,8.7977,45100.0],["2007-03-19",8.7977,8.8633,8.3709,8.6992,11700.0],["2007-03-20",8.6992,8.6992,8.5351,8.5351,8400.0],["2007-03-21",8.5351,8.8962,8.5351,8.8633,54100.0],["2007-03-22",8.7977,8.8633,8.7977,8.8633,7300.0],["2007-03-23",8.8633,8.8633,8.8633,8.8633,0.0],["2007-03-26",8.8633,8.8633,8.8633,8.8633,2000.0],["2007-03-27",8.8305,8.8633,8.8305,8.8633,1100.0],["2007-03-28",8.8305,8.8305,8.7649,8.7649,5400.0],["2007-03-29",8.8305,8.8962,8.8305,8.8962,9900.0],["2007-03-30",8.929,9.1063,8.8962,8.9618,7100.0],["2007-04-02",9.1063,9.1063,9.1063,9.1063,2100.0],["2007-04-03",9.1916,9.1916,9.1063,9.1063,2100.0],["2007-04-04",9.1916,9.1916,9.0603,9.0603,4600.0],["2007-04-05",9.3229,9.3229,9.2573,9.3229,1700.0],["2007-04-09",9.3229,9.3229,9.2573,9.2573,500.0],["2007-04-10",9.2573,9.2573,9.2573,9.2573,0.0],["2007-04-11",9.0669,9.0734,9.0275,9.0669,29100.0],["2007-04-12",9.0275,9.0603,9.0275,9.0603,7200.0],["2007-04-13",9.0603,9.0603,9.0603,9.0603,0.0],["2007-04-16",9.1916,9.1916,9.1916,9.1916,200.0],["2007-04-17",9.0931,9.0931,9.0931,9.0931,200.0],["2007-04-18",9.0603,9.0603,9.0275,9.0275,4000.0],["2007-04-19",9.1588,9.1588,9.0275,9.0275,700.0],["2007-04-20",9.126,9.126,9.126,9.126,400.0],["2007-04-23",9.126,9.126,9.126,9.126,0.0],["2007-04-24",9.0275,9.034,9.0275,9.0275,7300.0],["2007-04-25",9.0603,9.0603,8.8962,8.8962,2100.0],["2007-04-26",8.8962,8.8962,8.8699,8.8699,3200.0],["2007-04-27",8.929,9.0275,8.929,9.0275,1100.0],["2007-04-30",8.8962,8.929,8.8699,8.8699,4600.0],["2007-05-01",8.8633,8.9618,8.8633,8.9618,25100.0],["2007-05-02",8.8699,8.8699,8.8699,8.8699,800.0],["2007-05-03",8.8699,8.9618,8.8699,8.8699,1200.0],["2007-05-04",8.9618,8.9618,8.8699,8.8699,5900.0],["2007-05-07",8.8699,8.8699,8.8699,8.8699,0.0],["2007-05-08",8.8699,8.8699,8.8699,8.8699,7700.0],["2007-05-09",8.8699,8.8699,8.8699,8.8699,700.0],["2007-05-10",8.8699,8.8699,8.8699,8.8699,20100.0],["2007-05-11",8.9159,8.9159,8.8699,8.8699,2700.0],["2007-05-14",8.8699,8.8699,8.8699,8.8699,8800.0],["2007-05-15",8.8699,8.8699,8.7649,8.7649,5900.0],["2007-05-16",8.732,8.732,8.732,8.732,1000.0],["2007-05-17",8.8633,8.8633,8.6992,8.7714,7100.0],["2007-05-18",8.7649,8.8633,8.7649,8.8633,3400.0],["2007-05-21",8.8633,8.8633,8.8633,8.8633,0.0],["2007-05-22",8.7977,8.8568,8.7649,8.8568,2300.0],["2007-05-23",8.8633,8.8633,8.6007,8.8633,8700.0],["2007-05-24",8.6335,8.6992,8.6335,8.6664,6000.0],["2007-05-25",8.6336,8.7649,8.5679,8.7649,3200.0],["2007-05-29",8.7649,8.7649,8.6007,8.6007,2100.0],["2007-05-30",8.7649,8.7649,8.7649,8.7649,100.0],["2007-05-31",8.7649,8.7649,8.7649,8.7649,200.0],["2007-06-01",8.7649,8.7649,8.7649,8.7649,0.0],["2007-06-04",8.6335,8.7649,8.4366,8.5351,6900.0],["2007-06-05",8.4694,8.4694,8.4694,8.4694,400.0],["2007-06-06",8.4694,8.6664,8.4694,8.5351,6000.0],["2007-06-07",8.5351,8.5351,8.5351,8.5351,0.0],["2007-06-08",8.5351,8.5351,8.5351,8.5351,0.0],["2007-06-11",8.5351,8.5351,8.4694,8.4694,1000.0],["2007-06-12",8.5679,8.6335,8.4694,8.6335,1300.0],["2007-06-13",8.6335,8.6335,8.6335,8.6335,0.0],["2007-06-14",8.6007,8.6007,8.3709,8.5351,12100.0],["2007-06-15",8.5351,8.5351,8.3709,8.3709,2000.0],["2007-06-18",8.3709,8.4694,8.3709,8.4694,25500.0],["2007-06-19",8.4038,8.4366,8.3709,8.3709,3400.0],["2007-06-20",8.3709,8.3709,8.3709,8.3709,0.0],["2007-06-21",8.3709,8.3709,8.3709,8.3709,1400.0],["2007-06-22",8.3709,8.3709,8.3709,8.3709,1200.0],["2007-06-25",8.43,8.43,8.3709,8.3709,300.0],["2007-06-26",8.3053,8.3053,8.2068,8.2068,2600.0],["2007-06-27",8.2068,8.2068,8.2068,8.2068,0.0],["2007-06-28",8.2068,8.2068,7.8785,7.8785,5000.0],["2007-06-29",8.1674,8.1674,7.9179,7.9179,900.0],["2007-07-02",8.2068,8.2068,8.2068,8.2068,400.0],["2007-07-03",7.9114,7.9179,7.9114,7.9179,1700.0],["2007-07-05",8.2068,8.2068,8.2068,8.2068,200.0],["2007-07-06",8.2068,8.2068,8.2068,8.2068,0.0],["2007-07-09",8.2068,8.2068,8.2068,8.2068,100.0],["2007-07-10",8.174,8.174,7.8982,7.8982,6400.0],["2007-07-11",7.8785,7.9048,7.6816,7.8785,33700.0],["2007-07-12",7.7472,7.8785,7.6816,7.8785,1300.0],["2007-07-13",7.8129,7.8129,7.6816,7.6816,1300.0],["2007-07-16",7.6816,7.6816,7.6816,7.6816,0.0],["2007-07-17",7.8129,7.8457,7.7472,7.7472,1400.0],["2007-07-18",7.78,7.78,7.6816,7.6816,4600.0],["2007-07-19",7.6816,7.6816,7.5503,7.5503,1300.0],["2007-07-20",7.4189,7.4189,7.2876,7.3795,23400.0],["2007-07-23",7.3861,7.3861,7.3861,7.3861,3000.0],["2007-07-24",7.3861,7.3861,7.3861,7.3861,0.0],["2007-07-25",7.3861,7.3861,7.2876,7.2876,2200.0],["2007-07-26",7.3205,7.3205,7.3205,7.3205,2900.0],["2007-07-27",7.3861,7.4518,7.3861,7.4518,19700.0],["2007-07-30",7.4518,7.4518,7.3533,7.3533,600.0],["2007-07-31",7.3533,7.4518,7.2876,7.4518,4600.0],["2007-08-01",7.4518,7.4518,7.4518,7.4518,0.0],["2007-08-02",7.4518,7.4518,7.2876,7.2876,10000.0],["2007-08-03",7.2876,7.2876,7.2876,7.2876,0.0],["2007-08-06",7.2876,7.2876,7.2548,7.2548,5100.0],["2007-08-07",7.3542,7.3542,7.2879,7.2879,16300.0],["2007-08-08",7.2879,7.2879,7.2879,7.2879,0.0],["2007-08-09",7.2879,7.2879,7.2879,7.2879,2800.0],["2007-08-10",7.3211,7.3211,7.2813,7.2879,9900.0],["2007-08-13",7.3211,7.3542,7.3211,7.3542,2000.0],["2007-08-14",7.3542,7.3542,7.3542,7.3542,0.0],["2007-08-15",7.3211,7.3211,7.3211,7.3211,5000.0],["2007-08-16",7.3211,7.3211,7.1223,7.1223,1400.0],["2007-08-17",7.3542,7.4204,7.3542,7.4204,1200.0],["2007-08-20",7.2217,7.4204,7.2217,7.4204,1000.0],["2007-08-21",7.2548,7.2548,7.2217,7.2548,10100.0],["2007-08-22",7.2217,7.2548,7.2217,7.2217,3700.0],["2007-08-23",7.2548,7.2548,7.2217,7.2217,3000.0],["2007-08-24",7.2217,7.2217,7.2217,7.2217,0.0],["2007-08-27",7.2879,7.2879,7.1886,7.1886,2400.0],["2007-08-28",7.1886,7.1886,7.1886,7.1886,0.0],["2007-08-29",7.2217,7.2217,7.1886,7.1886,5400.0],["2007-08-30",7.1886,7.1886,7.1886,7.1886,900.0],["2007-08-31",7.1886,7.1886,6.791,7.056,13900.0],["2007-09-04",7.056,7.056,7.056,7.056,200.0],["2007-09-05",6.9567,6.9567,6.9567,6.9567,1200.0],["2007-09-06",6.9567,6.9567,6.9567,6.9567,0.0],["2007-09-07",6.9567,6.9567,6.9567,6.9567,0.0],["2007-09-10",6.9567,6.9567,6.9567,6.9567,2600.0],["2007-09-11",6.8573,6.8904,6.791,6.8904,1400.0],["2007-09-12",6.791,6.9235,6.791,6.791,1800.0],["2007-09-13",6.7579,6.791,6.7579,6.791,5600.0],["2007-09-14",6.7579,6.7579,6.367,6.5591,3300.0],["2007-09-17",6.4266,6.4929,6.4266,6.4266,2900.0],["2007-09-18",6.6254,6.6254,6.4266,6.4266,3600.0],["2007-09-19",6.4863,6.4863,6.4863,6.4863,200.0],["2007-09-20",6.4266,6.526,6.4266,6.526,5500.0],["2007-09-21",6.4598,6.4598,6.4598,6.4598,5800.0],["2007-09-24",6.4598,6.4598,6.4598,6.4598,20600.0],["2007-09-25",6.4598,6.4598,6.4598,6.4598,1000.0],["2007-09-26",6.4598,6.526,6.3604,6.3935,14100.0],["2007-09-27",6.3935,6.3935,6.3935,6.3935,700.0],["2007-09-28",6.4598,6.4598,6.4266,6.4266,1700.0],["2007-10-01",6.3935,6.3935,6.3604,6.3604,2300.0],["2007-10-02",6.3604,6.3604,6.3604,6.3604,2900.0],["2007-10-03",6.3604,6.5591,6.3604,6.5525,2300.0],["2007-10-04",6.3935,6.6254,6.2941,6.6254,10000.0],["2007-10-05",6.6254,6.6254,6.5591,6.5591,1000.0],["2007-10-08",6.526,6.526,6.3007,6.3007,1400.0],["2007-10-09",6.2941,6.4598,6.2941,6.4598,4800.0],["2007-10-10",6.4598,6.4598,6.4598,6.4598,0.0],["2007-10-11",6.5267,6.5267,6.5267,6.5267,0.0],["2007-10-12",6.5267,6.5267,6.5267,6.5267,0.0],["2007-10-15",6.5267,6.5267,6.5267,6.5267,0.0],["2007-10-16",6.5267,6.5267,6.5267,6.5267,0.0],["2007-10-17",6.6874,6.6941,6.6874,6.6941,5000.0],["2007-10-18",6.5602,6.6941,6.5602,6.6941,2700.0],["2007-10-19",6.6271,6.6271,6.6271,6.6271,1100.0],["2007-10-22",6.5602,6.5602,6.5267,6.5267,2200.0],["2007-10-23",6.3928,6.3928,6.3928,6.3928,1200.0],["2007-10-24",6.3928,6.3928,6.3928,6.3928,0.0],["2007-10-25",6.3928,6.3928,6.3928,6.3928,0.0],["2007-10-26",6.3928,6.3928,6.3928,6.3928,0.0],["2007-10-29",6.3928,6.3928,6.3928,6.3928,0.0],["2007-10-30",6.4263,6.4263,6.2924,6.2924,13700.0],["2007-10-31",6.2924,6.3593,6.2924,6.2924,3000.0],["2007-11-01",6.2924,6.3593,6.2924,6.3593,6600.0],["2007-11-02",6.3259,6.3593,6.2924,6.2924,4200.0],["2007-11-05",6.2924,6.2924,6.2589,6.2589,1000.0],["2007-11-06",6.3593,6.3593,6.2255,6.2255,900.0],["2007-11-07",6.2255,6.2255,6.2255,6.2255,0.0],["2007-11-08",6.2255,6.2255,6.2255,6.2255,0.0],["2007-11-09",6.3259,6.3259,6.2255,6.2255,15000.0],["2007-11-12",6.2255,6.2255,6.1585,6.1585,3800.0],["2007-11-13",6.0581,6.0581,6.0581,6.0581,7100.0],["2007-11-14",6.0916,6.1251,6.0581,6.1251,900.0],["2007-11-15",6.0581,6.0581,6.0581,6.0581,300.0],["2007-11-16",6.3593,6.3593,6.3593,6.3593,200.0],["2007-11-19",6.0581,6.0916,6.0581,6.0916,400.0],["2007-11-20",6.0581,6.0916,6.0581,6.0581,2900.0],["2007-11-21",6.0916,6.0916,6.0916,6.0916,1000.0],["2007-11-23",6.0916,6.0916,6.0916,6.0916,0.0],["2007-11-26",6.0916,6.3593,6.0581,6.0916,8900.0],["2007-11-27",6.0916,6.192,6.0581,6.192,2700.0],["2007-11-28",6.4932,6.4932,6.0581,6.0581,14100.0],["2007-11-29",6.192,6.192,6.192,6.192,600.0],["2007-11-30",6.192,6.192,5.9912,5.9912,4000.0],["2007-12-03",5.9912,5.9912,5.9912,5.9912,0.0],["2007-12-04",6.0581,6.0581,6.0581,6.0581,1500.0],["2007-12-05",6.0916,6.2589,6.0916,6.2589,2000.0],["2007-12-06",6.0246,6.0581,6.0246,6.0246,2100.0],["2007-12-07",5.9912,6.0246,5.9912,6.0246,1000.0],["2007-12-10",6.0246,6.0246,6.0246,6.0246,0.0],["2007-12-11",6.2255,6.6137,6.0246,6.192,900.0],["2007-12-12",6.192,6.192,6.192,6.192,0.0],["2007-12-13",6.192,6.192,6.192,6.192,0.0],["2007-12-14",6.192,6.192,6.192,6.192,0.0],["2007-12-17",6.192,6.192,6.192,6.192,0.0],["2007-12-18",6.0246,6.0246,5.9912,5.9912,2800.0],["2007-12-19",5.9912,6.0246,5.9912,6.0246,2600.0],["2007-12-20",5.9912,5.9912,5.9912,5.9912,1000.0],["2007-12-21",5.9242,5.9242,5.9242,5.9242,200.0],["2007-12-24",5.9242,6.192,5.9242,6.192,2400.0],["2007-12-26",6.192,6.192,6.192,6.192,0.0],["2007-12-27",5.9242,5.9242,5.9242,5.9242,400.0],["2007-12-28",6.192,6.192,5.9242,6.0246,2300.0],["2007-12-31",6.0246,6.0246,5.9242,5.9242,3800.0],["2008-01-02",5.9242,5.9242,5.9242,5.9242,0.0],["2008-01-03",5.9577,6.0246,5.9577,6.0246,3800.0],["2008-01-04",6.0246,6.0246,6.0246,6.0246,0.0],["2008-01-07",6.0246,6.0246,6.0246,6.0246,0.0],["2008-01-08",6.192,6.192,6.192,6.192,1000.0],["2008-01-09",6.0246,6.0246,5.9912,6.0246,1200.0],["2008-01-10",6.0246,6.0246,5.9912,5.9912,1300.0],["2008-01-11",6.0589,6.0589,6.0589,6.0589,0.0],["2008-01-14",6.0589,6.0589,6.0589,6.0589,0.0],["2008-01-15",6.0589,6.0589,6.0589,6.0589,1000.0],["2008-01-16",6.0589,6.0589,6.0589,6.0589,0.0],["2008-01-17",6.0927,6.0927,6.0927,6.0927,2000.0],["2008-01-18",6.0927,6.0927,6.0927,6.0927,0.0],["2008-01-22",6.0927,6.0927,6.0927,6.0927,0.0],["2008-01-23",6.0927,6.0927,6.0927,6.0927,0.0],["2008-01-24",6.0589,6.0589,6.0589,6.0589,400.0],["2008-01-25",6.0589,6.0589,6.0589,6.0589,1000.0],["2008-01-28",6.0927,6.0927,6.0927,6.0927,100.0],["2008-01-29",6.0927,6.0927,6.0927,6.0927,1600.0],["2008-01-30",6.0927,6.0927,6.0927,6.0927,0.0],["2008-01-31",6.0927,6.1266,6.0927,6.1266,2000.0],["2008-02-01",6.1266,6.1266,6.1266,6.1266,1700.0],["2008-02-04",6.1266,6.1266,6.1266,6.1266,300.0],["2008-02-05",6.1266,6.1266,6.1266,6.1266,500.0],["2008-02-06",6.0927,6.1266,6.0927,6.1266,2100.0],["2008-02-07",6.1198,6.1198,6.0927,6.0927,1100.0],["2008-02-08",6.0927,6.0927,6.0927,6.0927,0.0],["2008-02-11",6.0927,6.0927,6.0927,6.0927,0.0],["2008-02-12",6.0927,6.0927,5.8219,5.8219,3500.0],["2008-02-13",5.8219,5.8219,5.8219,5.8219,0.0],["2008-02-14",5.8219,5.8219,5.8219,5.8219,0.0],["2008-02-15",6.0927,6.1266,6.0927,6.1266,1800.0],["2008-02-19",6.1266,6.1266,6.1266,6.1266,400.0],["2008-02-20",6.1266,6.1266,6.1266,6.1266,900.0],["2008-02-21",5.9573,5.9573,5.9573,5.9573,300.0],["2008-02-22",5.9573,6.0589,5.9235,6.0589,7100.0],["2008-02-25",6.025,6.025,6.025,6.025,200.0],["2008-02-26",5.9573,6.025,5.9573,6.025,6600.0],["2008-02-27",6.025,6.025,6.025,6.025,0.0],["2008-02-28",6.0927,6.0927,6.0927,6.0927,300.0],["2008-02-29",6.0927,6.1266,6.025,6.1266,4900.0],["2008-03-03",6.0927,6.0927,6.025,6.025,3100.0],["2008-03-04",6.025,6.025,6.025,6.025,300.0],["2008-03-05",6.025,6.025,5.8219,5.8219,5200.0],["2008-03-06",5.8558,5.8558,5.8558,5.8558,200.0],["2008-03-07",6.0589,6.0589,5.9235,5.9235,2200.0],["2008-03-10",5.9235,5.9235,5.8558,5.8558,2000.0],["2008-03-11",5.8558,5.8558,5.7881,5.8219,5500.0],["2008-03-12",5.8558,5.8558,5.8558,5.8558,500.0],["2008-03-13",5.8558,5.8558,5.8558,5.8558,0.0],["2008-03-14",5.8558,5.8558,5.8558,5.8558,0.0],["2008-03-17",5.7881,5.8219,5.7542,5.8219,2800.0],["2008-03-18",5.7542,5.7542,5.5511,5.5511,5600.0],["2008-03-19",5.5511,5.5511,5.5511,5.5511,18000.0],["2008-03-20",5.7204,5.7204,5.7204,5.7204,100.0],["2008-03-24",5.7204,5.7204,5.7204,5.7204,0.0],["2008-03-25",5.7204,5.7204,5.585,5.585,1900.0],["2008-03-26",5.7813,5.7813,5.7813,5.7813,1500.0],["2008-03-27",5.585,5.7542,5.585,5.7542,4400.0],["2008-03-28",5.7542,5.8219,5.7542,5.8219,2500.0],["2008-03-31",5.8219,5.8219,5.8219,5.8219,500.0],["2008-04-01",5.8219,5.8558,5.8219,5.8422,9100.0],["2008-04-02",5.8219,5.8219,5.6188,5.6188,3500.0],["2008-04-03",5.6188,5.6188,5.6188,5.6188,300.0],["2008-04-04",5.8152,5.8152,5.8152,5.8152,1400.0],["2008-04-07",5.7542,5.8219,5.7542,5.8219,3000.0],["2008-04-08",5.8219,5.8219,5.7542,5.7542,2100.0],["2008-04-09",5.7542,5.8219,5.7542,5.8219,6500.0],["2008-04-10",5.8558,5.8558,5.7881,5.7881,3000.0],["2008-04-11",5.7881,5.7881,5.7881,5.7881,500.0],["2008-04-14",5.7881,5.8219,5.7542,5.7542,6800.0],["2008-04-15",5.7542,5.7542,5.7204,5.7204,1700.0],["2008-04-16",5.7889,5.7889,5.7204,5.7204,2300.0],["2008-04-17",5.7204,5.7204,5.6861,5.7204,2500.0],["2008-04-18",5.7204,5.7204,5.7204,5.7204,0.0],["2008-04-21",5.6861,5.8231,5.6861,5.7546,3800.0],["2008-04-22",5.8917,5.8917,5.7889,5.8231,3000.0],["2008-04-23",5.8231,5.8231,5.8231,5.8231,1100.0],["2008-04-24",5.8232,5.8232,5.7204,5.7204,1200.0],["2008-04-25",5.7204,5.7204,5.7204,5.7204,0.0],["2008-04-28",5.7204,5.7204,5.7204,5.7204,100.0],["2008-04-29",5.7204,5.7204,5.6176,5.7204,3100.0],["2008-04-30",5.7204,5.7204,5.7204,5.7204,700.0],["2008-05-01",5.7204,5.7204,5.7204,5.7204,0.0],["2008-05-02",5.7204,5.7204,5.7204,5.7204,100.0],["2008-05-05",5.5834,5.5834,5.4806,5.5834,2400.0],["2008-05-06",5.5149,5.6176,5.5149,5.6176,2800.0],["2008-05-07",5.5834,5.7204,5.5149,5.7204,6200.0],["2008-05-08",5.6176,5.6176,5.6108,5.6108,4200.0],["2008-05-09",5.6108,5.6108,5.6108,5.6108,0.0],["2008-05-12",5.5149,5.5149,5.5149,5.5149,100.0],["2008-05-13",5.6176,5.6176,5.6176,5.6176,300.0],["2008-05-14",5.5149,5.5149,5.4806,5.4806,16900.0],["2008-05-15",5.4806,5.4806,5.4806,5.4806,0.0],["2008-05-16",5.4806,5.4806,5.4806,5.4806,0.0],["2008-05-19",5.4806,5.4806,5.4806,5.4806,300.0],["2008-05-20",5.4806,5.4806,5.4121,5.4121,4600.0],["2008-05-21",5.5149,5.5149,5.4121,5.4121,2300.0],["2008-05-22",5.4121,5.4121,5.4121,5.4121,0.0],["2008-05-23",5.4121,5.4121,5.4121,5.4121,0.0],["2008-05-27",5.4464,5.4464,5.4121,5.4121,4100.0],["2008-05-28",5.4121,5.4806,5.4121,5.4806,900.0],["2008-05-29",5.4121,5.4121,5.4121,5.4121,2500.0],["2008-05-30",5.4121,5.4121,5.4121,5.4121,1700.0],["2008-06-02",5.4121,5.4121,5.4121,5.4121,0.0],["2008-06-03",5.4121,5.4121,5.4121,5.4121,0.0],["2008-06-04",5.4121,5.4121,5.4121,5.4121,0.0],["2008-06-05",5.4121,5.4121,5.4121,5.4121,0.0],["2008-06-06",5.4121,5.4121,5.3093,5.3093,8800.0],["2008-06-09",5.3093,5.3093,5.3093,5.3093,8300.0],["2008-06-10",5.3093,5.3093,5.3093,5.3093,2200.0],["2008-06-11",5.3093,5.3093,5.3093,5.3093,0.0],["2008-06-12",5.3093,5.3093,5.3025,5.3093,600.0],["2008-06-13",5.3093,5.3093,5.1381,5.1381,10100.0],["2008-06-16",5.1381,5.1381,5.1381,5.1381,0.0],["2008-06-17",5.3093,5.3093,5.1723,5.2066,2800.0],["2008-06-18",5.3093,5.3093,5.3093,5.3093,1000.0],["2008-06-19",5.3436,5.3436,5.3436,5.3436,100.0],["2008-06-20",5.2408,5.3093,5.2408,5.3093,1100.0],["2008-06-23",5.3093,5.3093,5.3093,5.3093,0.0],["2008-06-24",5.4121,5.4806,5.4121,5.4806,1900.0],["2008-06-25",5.2066,5.3093,5.2066,5.3093,600.0],["2008-06-26",5.3093,5.3093,5.3093,5.3093,0.0],["2008-06-27",5.3093,5.3093,5.1723,5.1723,5500.0],["2008-06-30",5.1723,5.1723,4.8298,4.8298,5900.0],["2008-07-01",4.8298,4.8298,4.8298,4.8298,500.0],["2008-07-02",5.2066,5.2066,5.2066,5.2066,200.0],["2008-07-03",5.2066,5.2066,5.2066,5.2066,0.0],["2008-07-07",5.2066,5.2066,5.2066,5.2066,0.0],["2008-07-08",5.2751,5.2751,5.2751,5.2751,200.0],["2008-07-09",5.4806,5.4806,5.4806,5.4806,500.0],["2008-07-10",5.4806,5.4806,5.4806,5.4806,500.0],["2008-07-11",5.4806,5.4806,5.4806,5.4806,500.0],["2008-07-14",5.4806,5.4806,5.4806,5.4806,500.0],["2008-07-15",5.4806,5.4806,4.8092,4.864,7300.0],["2008-07-16",5.281,5.281,5.281,5.281,1400.0],["2008-07-17",5.281,5.281,5.281,5.281,0.0],["2008-07-18",5.281,5.281,5.281,5.281,0.0],["2008-07-21",5.142,5.142,4.9335,4.9335,1100.0],["2008-07-22",4.9335,5.142,4.9335,5.142,2700.0],["2008-07-23",5.142,5.142,5.142,5.142,1200.0],["2008-07-24",4.9335,5.0725,4.9335,5.0725,1400.0],["2008-07-25",5.0725,5.0725,5.0725,5.0725,0.0],["2008-07-28",5.0725,5.0725,5.0725,5.0725,0.0],["2008-07-29",5.2115,5.2115,5.2115,5.2115,400.0],["2008-07-30",4.9405,5.003,4.7946,4.7946,31000.0],["2008-07-31",4.864,5.0378,4.864,5.0378,4900.0],["2008-08-01",5.0378,5.0378,5.0378,5.0378,7200.0],["2008-08-04",5.0378,5.0378,5.0308,5.0308,13100.0],["2008-08-05",5.0308,5.0308,5.0308,5.0308,0.0],["2008-08-06",5.0378,5.0378,4.9683,5.0378,3700.0],["2008-08-07",5.003,5.0378,5.003,5.0378,2800.0],["2008-08-08",5.0378,5.0378,5.0378,5.0378,200.0],["2008-08-11",5.0447,5.0447,4.9683,4.9683,8300.0],["2008-08-12",4.9683,5.003,4.864,4.864,33100.0],["2008-08-13",5.0378,5.0378,4.9683,4.9683,1300.0],["2008-08-14",4.9683,4.9683,4.9683,4.9683,1500.0],["2008-08-15",5.0378,5.0378,4.9683,4.9683,1200.0],["2008-08-18",4.9683,4.9683,4.9683,4.9683,0.0],["2008-08-19",5.2115,5.2115,5.2115,5.2115,200.0],["2008-08-20",5.2115,5.2115,5.2115,5.2115,2600.0],["2008-08-21",5.2115,5.2115,5.2115,5.2115,0.0],["2008-08-22",5.2115,5.2115,5.2115,5.2115,0.0],["2008-08-25",5.2462,5.2462,5.2462,5.2462,200.0],["2008-08-26",5.2462,5.2462,5.2462,5.2462,0.0],["2008-08-27",5.5242,5.5242,5.5242,5.5242,2000.0],["2008-08-28",5.3296,5.3296,5.2115,5.2115,3900.0],["2008-08-29",5.2115,5.2462,5.2115,5.2462,5200.0],["2008-09-02",5.2462,5.2462,5.2462,5.2462,0.0],["2008-09-03",5.2115,5.2115,5.2115,5.2115,1900.0],["2008-09-04",5.2462,5.2462,5.2462,5.2462,1000.0],["2008-09-05",5.2115,5.2115,5.142,5.142,5200.0],["2008-09-08",5.142,5.142,5.0378,5.0725,4900.0],["2008-09-09",5.1072,5.1072,5.1072,5.1072,2500.0],["2008-09-10",5.1072,5.1072,5.1072,5.1072,0.0],["2008-09-11",5.1072,5.1072,5.1072,5.1072,0.0],["2008-09-12",5.1072,5.1072,5.1072,5.1072,0.0],["2008-09-15",5.1767,5.1767,5.1767,5.1767,200.0],["2008-09-16",5.0378,5.0378,5.0378,5.0378,2500.0],["2008-09-17",5.0378,5.0378,5.0378,5.0378,0.0],["2008-09-18",4.8988,5.1072,4.864,4.864,4300.0],["2008-09-19",4.864,5.1767,4.864,5.1767,400.0],["2008-09-22",5.1767,5.1767,5.1767,5.1767,0.0],["2008-09-23",4.864,5.2115,4.864,4.864,5000.0],["2008-09-24",4.864,4.864,4.864,4.864,0.0],["2008-09-25",5.1072,5.1072,5.1072,5.1072,200.0],["2008-09-26",4.8988,4.8988,4.8988,4.8988,200.0],["2008-09-29",4.9683,4.9683,4.9683,4.9683,2400.0],["2008-09-30",4.9683,4.9683,4.9683,4.9683,4000.0],["2008-10-01",4.8988,5.0378,4.8988,4.9335,10800.0],["2008-10-02",5.003,5.0725,4.864,4.864,9600.0],["2008-10-03",4.864,4.864,4.864,4.864,500.0],["2008-10-06",4.864,4.864,4.7598,4.7598,1600.0],["2008-10-07",4.7668,4.7946,4.7598,4.7946,16200.0],["2008-10-08",4.9356,4.9356,4.9356,4.9356,6300.0],["2008-10-09",4.8298,4.8298,4.8298,4.8298,2000.0],["2008-10-10",4.8298,4.8298,4.8298,4.8298,300.0],["2008-10-13",4.8298,4.8298,4.7664,4.8298,2200.0],["2008-10-14",4.9074,4.9074,4.8298,4.8651,9400.0],["2008-10-15",4.8651,4.8651,4.8298,4.8651,7900.0],["2008-10-16",4.8651,4.8651,4.8651,4.8651,0.0],["2008-10-17",4.8651,4.8651,4.8651,4.8651,0.0],["2008-10-20",4.8651,4.8651,4.8651,4.8651,0.0],["2008-10-21",4.8651,4.8651,4.8651,4.8651,0.0],["2008-10-22",4.7946,4.8298,4.724,4.7593,9000.0],["2008-10-23",4.7593,4.7593,4.7593,4.7593,700.0],["2008-10-24",4.7593,4.7593,4.7593,4.7593,0.0],["2008-10-27",4.7593,4.7593,4.7593,4.7593,1300.0],["2008-10-28",4.7593,4.7593,4.7593,4.7593,0.0],["2008-10-29",4.9003,4.9003,4.7593,4.7593,1400.0],["2008-10-30",4.7593,4.7593,4.7593,4.7593,2400.0],["2008-10-31",4.7593,4.7593,4.7593,4.7593,1000.0],["2008-11-03",4.7593,4.7593,4.583,4.583,5500.0],["2008-11-04",4.6535,4.6535,4.583,4.583,1100.0],["2008-11-05",4.583,4.583,4.583,4.583,0.0],["2008-11-06",4.583,4.583,4.583,4.583,0.0],["2008-11-07",4.6888,4.9003,4.583,4.6535,2300.0],["2008-11-10",4.6888,4.6888,4.583,4.583,9300.0],["2008-11-11",4.583,4.583,4.583,4.583,0.0],["2008-11-12",4.583,4.583,4.583,4.583,0.0],["2008-11-13",4.583,4.583,4.583,4.583,200.0],["2008-11-14",4.583,4.583,4.583,4.583,0.0],["2008-11-17",4.6888,4.6888,4.6888,4.6888,400.0],["2008-11-18",4.724,4.9356,4.724,4.9003,1900.0],["2008-11-19",4.583,4.583,4.5125,4.5125,3300.0],["2008-11-20",4.724,4.724,4.4773,4.5125,5500.0],["2008-11-21",4.2657,4.6535,4.2305,4.2305,3100.0],["2008-11-24",4.5478,4.8651,4.5478,4.724,2600.0],["2008-11-25",4.583,4.583,4.2305,4.2657,3000.0],["2008-11-26",4.0542,4.2305,4.0542,4.1952,3600.0],["2008-11-28",4.1952,4.1952,4.1952,4.1952,0.0],["2008-12-01",4.2305,4.2305,4.2305,4.2305,2000.0],["2008-12-02",4.2305,4.2305,4.167,4.1952,3400.0],["2008-12-03",4.2305,4.2305,4.2305,4.2305,100.0],["2008-12-04",4.2305,4.2305,4.2305,4.2305,2400.0],["2008-12-05",4.2305,4.3363,4.2305,4.3363,3300.0],["2008-12-08",4.3363,4.3363,4.2869,4.2869,3700.0],["2008-12-09",4.2869,4.2869,4.2305,4.2305,2300.0],["2008-12-10",4.2305,4.2305,4.2305,4.2305,0.0],["2008-12-11",4.2305,4.2305,4.2305,4.2305,0.0],["2008-12-12",4.2305,4.2305,3.7017,4.0542,4100.0],["2008-12-15",4.0895,4.0895,3.8779,3.8779,3400.0],["2008-12-16",3.8779,4.0542,3.7017,3.9485,7500.0],["2008-12-17",3.9485,3.9485,3.6664,3.6664,2600.0],["2008-12-18",3.9485,4.019,3.8779,3.8779,4100.0],["2008-12-19",4.019,4.0542,4.019,4.0542,1600.0],["2008-12-22",4.2305,4.2305,3.5959,3.5959,19400.0],["2008-12-23",3.5959,3.8779,3.5959,3.8779,1300.0],["2008-12-24",3.8779,3.8779,3.8779,3.8779,0.0],["2008-12-26",3.8779,3.8779,3.8779,3.8779,0.0],["2008-12-29",4.2305,4.2305,4.019,4.0895,2700.0],["2008-12-30",4.0895,4.0895,3.9837,4.0895,6200.0],["2008-12-31",4.1952,4.9003,4.1952,4.3715,14000.0],["2009-01-02",4.3715,4.3715,4.3715,4.3715,0.0],["2009-01-05",4.2305,4.2305,4.0895,4.0895,800.0],["2009-01-06",4.0895,4.2305,4.0895,4.1952,3200.0],["2009-01-07",4.1247,4.2305,4.1247,4.2305,11700.0],["2009-01-08",4.1247,4.1952,4.1247,4.1952,1500.0],["2009-01-09",4.1952,4.1952,4.1952,4.1952,0.0],["2009-01-12",4.2305,4.2305,4.1247,4.2305,1200.0],["2009-01-13",4.2305,4.2305,4.2305,4.2305,1000.0],["2009-01-14",4.2305,4.2305,4.2305,4.2305,900.0],["2009-01-15",4.2305,4.2305,4.2305,4.2305,500.0],["2009-01-16",4.4815,4.4815,4.4815,4.4815,1000.0],["2009-01-20",4.589,4.589,4.589,4.589,300.0],["2009-01-21",4.589,4.589,4.589,4.589,0.0],["2009-01-22",4.589,4.589,4.589,4.589,0.0],["2009-01-23",4.589,4.589,4.5532,4.5532,1000.0],["2009-01-26",4.5532,4.5532,4.5532,4.5532,0.0],["2009-01-27",4.5532,4.5532,4.5532,4.5532,0.0],["2009-01-28",4.3022,4.3022,4.3022,4.3022,2700.0],["2009-01-29",4.4456,4.4815,4.4456,4.4815,1000.0],["2009-01-30",4.3022,4.3022,4.1946,4.3022,3800.0],["2009-02-02",4.1946,4.3022,4.1229,4.3022,2600.0],["2009-02-03",4.1229,4.3022,4.1229,4.1229,3000.0],["2009-02-04",4.3022,4.3022,4.3022,4.3022,500.0],["2009-02-05",4.3022,4.3022,4.3022,4.3022,0.0],["2009-02-06",4.3022,4.3022,4.3022,4.3022,2300.0],["2009-02-09",4.3022,4.3022,4.3022,4.3022,0.0],["2009-02-10",4.6607,4.6607,4.6607,4.6607,300.0],["2009-02-11",4.6607,4.6607,4.3022,4.3022,1600.0],["2009-02-12",4.3022,4.3022,4.1229,4.1229,2900.0],["2009-02-13",4.3022,4.3022,4.3022,4.3022,4300.0],["2009-02-17",4.1588,4.1588,4.1588,4.1588,3500.0],["2009-02-18",4.1229,4.1229,4.1229,4.1229,3000.0],["2009-02-19",4.1229,4.1229,4.1229,4.1229,0.0],["2009-02-20",4.1229,4.1229,4.1229,4.1229,1700.0],["2009-02-23",4.0154,4.1229,4.0154,4.1229,2800.0],["2009-02-24",4.0154,4.1229,3.8003,3.9795,8000.0],["2009-02-25",3.9437,3.9437,3.9437,3.9437,500.0],["2009-02-26",4.1588,4.1588,4.1229,4.1229,2500.0],["2009-02-27",4.1444,4.1588,3.872,3.9437,5600.0],["2009-03-02",3.872,3.9437,3.621,3.9437,5100.0],["2009-03-03",3.9437,3.9437,3.8003,3.8003,3700.0],["2009-03-04",3.8003,3.8003,3.8003,3.8003,0.0],["2009-03-05",3.8003,3.8003,3.7644,3.7644,2100.0],["2009-03-06",3.7644,3.7644,3.7644,3.7644,0.0],["2009-03-09",3.7644,3.7644,3.7644,3.7644,0.0],["2009-03-10",3.7644,3.7644,3.7644,3.7644,0.0],["2009-03-11",3.7286,3.7286,3.7286,3.7286,500.0],["2009-03-12",3.7286,3.7286,3.7286,3.7286,0.0],["2009-03-13",3.872,3.9437,3.872,3.872,2300.0],["2009-03-16",3.9437,3.9437,3.8003,3.9437,4100.0],["2009-03-17",3.8003,3.8003,3.8003,3.8003,1000.0],["2009-03-18",3.872,3.872,3.7286,3.7286,1200.0],["2009-03-19",3.9437,3.9437,3.9437,3.9437,700.0],["2009-03-20",4.1229,4.1229,4.1229,4.1229,1300.0],["2009-03-23",3.9437,4.589,3.9437,4.589,700.0],["2009-03-24",4.589,4.589,4.589,4.589,0.0],["2009-03-25",4.3022,4.3022,4.3022,4.3022,300.0],["2009-03-26",4.589,4.6966,4.589,4.6966,5100.0],["2009-03-27",4.6894,4.6894,4.6894,4.6894,500.0],["2009-03-30",4.4097,4.4097,4.3022,4.3022,5300.0],["2009-03-31",4.1946,4.1946,4.1946,4.1946,300.0],["2009-04-01",4.1946,4.1946,4.1946,4.1946,0.0],["2009-04-02",4.338,4.338,4.2663,4.2663,10500.0],["2009-04-03",4.2663,4.338,4.2663,4.338,3400.0],["2009-04-06",4.338,4.338,4.338,4.338,0.0],["2009-04-07",4.3022,4.3022,4.3022,4.3022,2300.0],["2009-04-08",4.448,4.521,4.448,4.521,2500.0],["2009-04-09",4.4845,4.4845,4.4845,4.4845,300.0],["2009-04-13",4.5574,4.7762,4.5574,4.7762,1400.0],["2009-04-14",4.7762,5.3595,4.7762,5.3595,2100.0],["2009-04-15",5.3595,5.3595,5.3595,5.3595,0.0],["2009-04-16",5.3595,5.3595,5.3595,5.3595,0.0],["2009-04-17",5.8262,5.8262,5.8262,5.8262,600.0],["2009-04-20",5.8262,5.8262,5.8262,5.8262,0.0],["2009-04-21",5.6876,5.6876,5.6876,5.6876,400.0],["2009-04-22",5.6876,5.6876,5.6876,5.6876,0.0],["2009-04-23",5.1043,5.3595,5.1043,5.3595,1500.0],["2009-04-24",5.3595,5.3595,5.3595,5.3595,300.0],["2009-04-27",5.3595,5.3595,5.3595,5.3595,0.0],["2009-04-28",5.3595,5.3595,5.3595,5.3595,0.0],["2009-04-29",5.3595,5.3595,5.3595,5.3595,0.0],["2009-04-30",5.3595,5.3595,5.3595,5.3595,0.0],["2009-05-01",5.3595,5.3595,5.3595,5.3595,200.0],["2009-05-04",5.3595,5.3595,5.3595,5.3595,2200.0],["2009-05-05",5.3595,5.3595,5.3595,5.3595,0.0],["2009-05-06",5.4689,5.4689,5.1043,5.1043,1600.0],["2009-05-07",5.2866,5.2866,5.2866,5.2866,200.0],["2009-05-08",5.4616,5.4689,5.2866,5.4689,2000.0],["2009-05-11",5.6876,5.6876,5.6512,5.6512,1900.0],["2009-05-12",5.6512,5.6512,5.6512,5.6512,1300.0],["2009-05-13",5.6512,5.6512,5.6512,5.6512,0.0],["2009-05-14",5.1772,5.2866,5.1772,5.2866,2800.0],["2009-05-15",5.2866,5.2866,5.2866,5.2866,0.0],["2009-05-18",5.2866,5.2866,5.2866,5.2866,0.0],["2009-05-19",5.4689,5.4689,5.4689,5.4689,200.0],["2009-05-20",5.2137,5.2137,5.2137,5.2137,500.0],["2009-05-21",5.3595,5.3595,5.3595,5.3595,500.0],["2009-05-22",5.2866,5.2866,5.2866,5.2866,1100.0],["2009-05-26",5.2866,5.2866,5.2501,5.2501,7700.0],["2009-05-27",5.2501,5.2501,5.2137,5.2137,800.0],["2009-05-28",5.4689,5.4689,5.2501,5.2501,2200.0],["2009-05-29",5.2866,5.2866,5.1408,5.2137,4700.0],["2009-06-01",5.1408,5.1408,5.1408,5.1408,1000.0],["2009-06-02",5.1408,5.4689,5.1408,5.4689,900.0],["2009-06-03",5.1772,5.2793,5.1772,5.2793,800.0],["2009-06-04",5.2137,5.2137,5.1043,5.1043,2100.0],["2009-06-05",5.1043,5.1043,5.1043,5.1043,1800.0],["2009-06-08",5.1043,5.1043,5.1043,5.1043,0.0],["2009-06-09",4.922,4.922,4.922,4.922,200.0],["2009-06-10",4.922,4.922,4.922,4.922,0.0],["2009-06-11",5.4689,5.6512,5.4689,5.6512,2000.0],["2009-06-12",5.4689,5.4689,5.4689,5.4689,1700.0],["2009-06-15",5.4689,5.4689,5.1043,5.1043,2500.0],["2009-06-16",5.1043,5.1043,4.9949,4.9949,2100.0],["2009-06-17",5.1043,5.1043,5.1043,5.1043,3300.0],["2009-06-18",5.1043,5.1043,5.1043,5.1043,1000.0],["2009-06-19",5.1772,5.1772,5.1772,5.1772,3000.0],["2009-06-22",5.1043,5.1043,5.1043,5.1043,1500.0],["2009-06-23",5.1043,5.1043,4.7543,4.8855,12500.0],["2009-06-24",4.922,4.922,4.922,4.922,200.0],["2009-06-25",5.1043,5.1043,5.1043,5.1043,1700.0],["2009-06-26",5.1043,5.1043,5.1043,5.1043,1200.0],["2009-06-29",5.1043,5.1043,5.1043,5.1043,0.0],["2009-06-30",5.2501,5.2866,5.2501,5.2866,2000.0],["2009-07-01",5.2866,5.2866,5.2866,5.2866,4800.0],["2009-07-02",5.2866,5.2866,5.0314,5.1043,12300.0],["2009-07-06",4.922,4.922,4.922,4.922,500.0],["2009-07-07",5.0314,5.0314,5.0314,5.0314,2300.0],["2009-07-08",5.1043,5.1043,4.922,4.922,700.0],["2009-07-09",5.1811,5.1811,5.1811,5.1811,200.0],["2009-07-10",4.996,4.996,4.6629,4.6629,8100.0],["2009-07-13",4.6259,4.774,4.5889,4.774,4900.0],["2009-07-14",4.774,4.774,4.774,4.774,1800.0],["2009-07-15",4.774,5.0034,4.6333,4.6333,5500.0],["2009-07-16",4.6333,4.6333,4.6333,4.6333,0.0],["2009-07-17",4.6333,4.6333,4.6333,4.6333,0.0],["2009-07-20",4.7,4.7,4.7,4.7,300.0],["2009-07-21",4.7,4.7,4.7,4.7,500.0],["2009-07-22",4.811,4.811,4.774,4.774,2300.0],["2009-07-23",4.8036,4.8036,4.737,4.737,1300.0],["2009-07-24",4.737,4.737,4.737,4.737,0.0],["2009-07-27",4.6629,5.033,4.6629,5.033,8000.0],["2009-07-28",5.1811,5.1811,4.8554,4.996,6300.0],["2009-07-29",4.996,4.996,4.996,4.996,0.0],["2009-07-30",4.959,4.996,4.959,4.9886,2500.0],["2009-07-31",4.9812,4.9812,4.9812,4.9812,2000.0],["2009-08-03",4.9738,4.9738,4.9664,4.9664,1300.0],["2009-08-04",4.9664,4.9664,4.9664,4.9664,0.0],["2009-08-05",4.9664,4.9664,4.9664,4.9664,0.0],["2009-08-06",4.9664,4.9664,4.9664,4.9664,200.0],["2009-08-07",4.9812,5.107,4.922,4.959,23300.0],["2009-08-10",4.959,4.959,4.959,4.959,0.0],["2009-08-11",4.959,5.07,4.959,5.07,3500.0],["2009-08-12",5.107,5.144,5.107,5.107,1900.0],["2009-08-13",5.144,5.2551,5.107,5.107,30500.0],["2009-08-14",5.107,5.3661,5.033,5.3661,1800.0],["2009-08-17",5.033,5.033,4.811,4.922,3900.0],["2009-08-18",4.885,5.0922,4.885,5.0922,2700.0],["2009-08-19",5.107,5.2921,5.033,5.033,8200.0],["2009-08-20",5.033,5.144,5.033,5.144,2000.0],["2009-08-21",4.996,5.07,4.885,5.07,2300.0],["2009-08-24",4.885,5.0256,4.885,5.0256,800.0],["2009-08-25",5.0256,5.0256,5.0256,5.0256,200.0],["2009-08-26",4.922,4.922,4.885,4.885,13600.0],["2009-08-27",5.0256,5.1811,4.885,5.1811,3200.0],["2009-08-28",5.0996,5.0996,5.0996,5.0996,300.0],["2009-08-31",5.0996,5.0996,5.0996,5.0996,0.0],["2009-09-01",5.033,5.033,4.996,4.996,1900.0],["2009-09-02",5.033,5.033,5.033,5.033,500.0],["2009-09-03",4.996,4.996,4.9886,4.9886,1000.0],["2009-09-04",4.9886,4.9886,4.9886,4.9886,0.0],["2009-09-08",4.6259,4.996,4.6259,4.996,6200.0],["2009-09-09",4.996,4.996,4.996,4.996,0.0],["2009-09-10",4.996,4.996,4.996,4.996,0.0],["2009-09-11",4.9886,4.9886,4.922,4.922,4300.0],["2009-09-14",4.922,4.959,4.922,4.922,2300.0],["2009-09-15",4.996,4.996,4.959,4.959,5000.0],["2009-09-16",4.959,4.959,4.922,4.959,3500.0],["2009-09-17",4.959,4.959,4.959,4.959,700.0],["2009-09-18",4.996,4.996,4.996,4.996,100.0],["2009-09-21",4.922,4.922,4.922,4.922,2000.0],["2009-09-22",4.885,4.885,4.848,4.848,2100.0],["2009-09-23",4.922,4.922,4.885,4.885,1800.0],["2009-09-24",4.9146,4.9146,4.9146,4.9146,600.0],["2009-09-25",4.885,4.885,4.885,4.885,800.0],["2009-09-28",4.885,4.885,4.885,4.885,1100.0],["2009-09-29",4.885,4.922,4.885,4.885,5800.0],["2009-09-30",4.922,4.922,4.811,4.811,4900.0],["2009-10-01",4.8184,4.922,4.811,4.922,4600.0],["2009-10-02",4.959,4.959,4.959,4.959,100.0],["2009-10-05",4.885,4.885,4.885,4.885,2000.0],["2009-10-06",4.922,4.996,4.885,4.885,5300.0],["2009-10-07",4.811,4.922,4.811,4.885,3300.0],["2009-10-08",4.9601,5.1105,4.9226,4.9226,7200.0],["2009-10-09",4.885,4.885,4.885,4.885,4000.0],["2009-10-12",4.885,5.1029,4.885,5.1029,1900.0],["2009-10-13",5.1029,5.1029,5.1029,5.1029,0.0],["2009-10-14",5.1029,5.1105,4.885,4.885,3500.0],["2009-10-15",5.1105,5.1105,5.1105,5.1105,400.0],["2009-10-16",5.1105,5.1105,5.1105,5.1105,0.0],["2009-10-19",4.885,4.885,4.885,4.885,1500.0],["2009-10-20",4.885,4.885,4.885,4.885,2400.0],["2009-10-21",4.9601,4.9601,4.885,4.9601,1800.0],["2009-10-22",4.9226,4.9226,4.885,4.885,1600.0],["2009-10-23",4.885,4.885,4.885,4.885,200.0],["2009-10-26",4.885,4.885,4.6971,4.885,7600.0],["2009-10-27",4.9226,4.9977,4.9226,4.9226,5800.0],["2009-10-28",4.6971,4.6971,4.6971,4.6971,700.0],["2009-10-29",4.9601,4.9601,4.9601,4.9601,1000.0],["2009-10-30",4.6971,4.9226,4.6971,4.9226,3700.0],["2009-11-02",4.9226,4.9226,4.9226,4.9226,0.0],["2009-11-03",4.885,4.885,4.885,4.885,700.0],["2009-11-04",4.885,5.1029,4.7873,5.1029,11100.0],["2009-11-05",4.9977,4.9977,4.9977,4.9977,900.0],["2009-11-06",4.9977,4.9977,4.9977,4.9977,1700.0],["2009-11-09",4.9902,4.9902,4.9902,4.9902,1100.0],["2009-11-10",4.885,4.9601,4.7347,4.9601,5000.0],["2009-11-11",4.9601,4.9601,4.8098,4.8098,3900.0],["2009-11-12",4.885,4.885,4.885,4.885,2200.0],["2009-11-13",4.885,4.885,4.8549,4.8549,2500.0],["2009-11-16",4.8549,4.8549,4.8549,4.8549,2300.0],["2009-11-17",4.885,5.1105,4.8549,5.1105,10500.0],["2009-11-18",5.0729,5.0954,4.9601,4.9601,6900.0],["2009-11-19",4.9601,4.9601,4.9601,4.9601,0.0],["2009-11-20",5.0729,5.1029,5.0729,5.1029,1100.0],["2009-11-23",5.1029,5.1105,5.0729,5.1105,1200.0],["2009-11-24",5.1105,5.1105,5.1105,5.1105,7000.0],["2009-11-25",5.1105,5.2608,5.1105,5.118,4100.0],["2009-11-27",5.118,5.118,5.1105,5.1105,1000.0],["2009-11-30",5.0729,5.0729,4.7046,4.885,26300.0],["2009-12-01",4.9601,4.9601,4.9601,4.9601,1000.0],["2009-12-02",4.9226,4.9226,4.8098,4.8098,3400.0],["2009-12-03",4.7046,4.7347,4.5468,4.7347,6000.0],["2009-12-04",4.6971,4.6971,4.5994,4.622,1300.0],["2009-12-07",4.6971,5.0278,4.622,4.7347,8000.0],["2009-12-08",4.7347,4.8023,4.7347,4.7347,1000.0],["2009-12-09",4.5919,4.5919,4.2988,4.3289,33000.0],["2009-12-10",4.4341,4.5468,4.3589,4.3589,4000.0],["2009-12-11",4.5092,4.5092,4.4341,4.4341,5400.0],["2009-12-14",4.5017,4.5017,4.5017,4.5017,900.0],["2009-12-15",4.5092,4.5092,4.4341,4.4341,13400.0],["2009-12-16",4.5092,4.5468,4.5092,4.5167,3300.0],["2009-12-17",4.5167,4.5844,4.5167,4.5543,6400.0],["2009-12-18",4.6595,4.6971,4.6595,4.6971,3500.0],["2009-12-21",4.885,4.885,4.7347,4.7347,1700.0],["2009-12-22",4.7347,4.7347,4.7347,4.7347,1000.0],["2009-12-23",4.6595,4.6595,4.652,4.6595,15100.0],["2009-12-24",4.6971,4.8399,4.6971,4.8399,2300.0],["2009-12-28",4.7347,4.7347,4.6971,4.7347,9700.0],["2009-12-29",4.7347,4.7347,4.6595,4.6595,4300.0],["2009-12-30",4.6595,4.6595,4.6595,4.6595,0.0],["2009-12-31",4.5167,4.7347,4.5167,4.6971,10800.0],["2010-01-04",4.4341,4.7347,4.4341,4.7347,3500.0],["2010-01-05",4.7347,4.7347,4.7347,4.7347,3500.0],["2010-01-06",4.7347,4.885,4.6971,4.6971,4600.0],["2010-01-07",4.7347,4.9677,4.7347,4.9677,3900.0],["2010-01-08",4.9601,4.9601,4.885,4.9601,3400.0],["2010-01-11",4.9601,4.9601,4.9601,4.9601,4900.0],["2010-01-12",5.0365,5.0365,5.0365,5.0365,0.0],["2010-01-13",5.0365,5.0365,5.0365,5.0365,0.0],["2010-01-14",5.0365,5.0365,5.0365,5.0365,0.0],["2010-01-15",5.0365,5.0365,5.0365,5.0365,0.0],["2010-01-19",4.9449,4.9449,4.8686,4.8686,1200.0],["2010-01-20",4.8533,4.922,4.8533,4.922,700.0],["2010-01-21",4.8838,4.8838,4.8533,4.8533,2500.0],["2010-01-22",4.8533,4.8533,4.8533,4.8533,0.0],["2010-01-25",4.8838,4.8838,4.8838,4.8838,1000.0],["2010-01-26",4.8457,4.8457,4.8457,4.8457,100.0],["2010-01-27",4.8457,4.8457,4.8457,4.8457,0.0],["2010-01-28",4.7694,5.0746,4.7694,5.0746,1100.0],["2010-01-29",5.0746,5.0746,5.0746,5.0746,0.0],["2010-02-01",4.7694,4.7694,4.7694,4.7694,500.0],["2010-02-02",4.9601,4.9601,4.9601,4.9601,2100.0],["2010-02-03",4.9601,4.9601,4.9601,4.9601,1100.0],["2010-02-04",4.9601,4.9601,4.9601,4.9601,4800.0],["2010-02-05",4.9601,4.9601,4.9601,4.9601,1600.0],["2010-02-08",4.8838,5.1509,4.8838,5.1509,4100.0],["2010-02-09",4.9601,5.1509,4.9601,5.1509,1200.0],["2010-02-10",4.9983,4.9983,4.9983,4.9983,1100.0],["2010-02-11",5.0365,5.1509,5.0365,5.0365,2000.0],["2010-02-12",5.0441,5.0441,5.0441,5.0441,1000.0],["2010-02-16",5.1509,5.1738,5.1509,5.1738,1200.0],["2010-02-17",5.1509,5.3417,5.1509,5.3417,15600.0],["2010-02-18",5.3417,5.3417,5.3417,5.3417,2000.0],["2010-02-19",5.418,6.4863,5.0365,6.4863,6300.0],["2010-02-22",5.7232,5.7232,5.2654,5.3493,4300.0],["2010-02-23",5.3493,5.3493,5.3493,5.3493,0.0],["2010-02-24",5.5706,5.7232,5.4638,5.4638,1500.0],["2010-02-25",5.6469,5.6469,5.6469,5.6469,1600.0],["2010-02-26",5.7232,6.1048,5.7232,5.7309,6700.0],["2010-03-01",5.853,5.9369,5.853,5.9369,1400.0],["2010-03-02",5.9369,5.9598,5.9293,5.9522,2900.0],["2010-03-03",5.9522,5.9522,5.9522,5.9522,0.0],["2010-03-04",5.9598,5.9598,5.9598,5.9598,500.0],["2010-03-05",5.9598,5.9598,5.9598,5.9598,0.0],["2010-03-08",6.0666,6.0666,5.9522,5.9522,1700.0],["2010-03-09",5.9522,6.0666,5.9522,6.0666,1700.0],["2010-03-10",6.0666,6.0666,6.0666,6.0666,0.0],["2010-03-11",6.0209,6.0209,6.0209,6.0209,500.0],["2010-03-12",6.0285,6.0666,5.8453,6.0666,4100.0],["2010-03-15",5.8453,5.8453,5.8453,5.8453,2000.0],["2010-03-16",5.8453,5.8453,5.8453,5.8453,500.0],["2010-03-17",5.8453,5.8759,5.8453,5.8759,800.0],["2010-03-18",5.914,5.9522,5.914,5.9522,1800.0],["2010-03-19",5.7309,5.7309,5.7309,5.7309,1200.0],["2010-03-22",5.7232,5.7232,5.7232,5.7232,6000.0],["2010-03-23",5.9522,5.9522,5.9522,5.9522,400.0],["2010-03-24",6.0666,6.2956,6.0666,6.1048,3100.0],["2010-03-25",6.1811,6.2574,6.1048,6.1048,2900.0],["2010-03-26",6.1048,6.1048,6.1048,6.1048,0.0],["2010-03-29",6.1048,6.2956,6.1048,6.2956,4100.0],["2010-03-30",6.2879,6.2956,6.1964,6.1964,8500.0],["2010-03-31",6.1048,6.1124,6.1048,6.1048,700.0],["2010-04-01",6.2956,6.2956,6.2956,6.2956,1200.0],["2010-04-05",6.2956,6.2956,6.2956,6.2956,0.0],["2010-04-06",6.2574,6.2956,6.1506,6.2193,2800.0],["2010-04-07",6.2574,6.4863,6.2574,6.2956,1700.0],["2010-04-08",6.5659,6.5659,6.5659,6.5659,200.0],["2010-04-09",6.5737,6.759,6.5737,6.759,600.0],["2010-04-12",6.759,6.759,6.759,6.759,0.0],["2010-04-13",6.5659,6.5659,6.5659,6.5659,1100.0],["2010-04-14",6.5659,6.759,6.5659,6.759,1800.0],["2010-04-15",6.5737,6.5737,6.5659,6.5659,1300.0],["2010-04-16",6.5659,6.5659,6.5659,6.5659,2000.0],["2010-04-19",6.5659,6.5659,6.5659,6.5659,0.0],["2010-04-20",6.5273,6.5273,6.4887,6.5273,4000.0],["2010-04-21",6.3805,6.3805,6.3728,6.3728,1000.0],["2010-04-22",6.3728,6.3728,6.3728,6.3728,0.0],["2010-04-23",6.3805,6.4192,6.3728,6.4192,6600.0],["2010-04-26",6.4192,6.4192,6.4192,6.4192,0.0],["2010-04-27",6.4192,6.4192,6.3728,6.3728,1400.0],["2010-04-28",6.3728,6.3728,6.3728,6.3728,0.0],["2010-04-29",6.3728,6.3728,6.3728,6.3728,0.0],["2010-04-30",6.5659,6.5659,6.5659,6.5659,200.0],["2010-05-03",6.5659,6.5659,6.5659,6.5659,0.0],["2010-05-04",6.3805,6.3805,5.7935,6.1797,2500.0],["2010-05-05",5.9943,5.9943,5.9943,5.9943,1200.0],["2010-05-06",5.9943,5.9943,5.9943,5.9943,0.0],["2010-05-07",6.0252,6.1797,6.0252,6.1797,5000.0],["2010-05-10",6.1797,6.1797,6.1797,6.1797,0.0],["2010-05-11",6.1797,6.1797,6.1797,6.1797,2000.0],["2010-05-12",6.1797,6.3342,5.9943,6.2956,14800.0],["2010-05-13",6.1025,6.1025,5.8321,5.8321,10000.0],["2010-05-14",5.7935,6.1025,5.7935,5.9866,9200.0],["2010-05-17",5.9866,5.9866,5.9866,5.9866,13600.0],["2010-05-18",6.0252,6.172,6.0252,6.172,2200.0],["2010-05-19",6.1797,6.1797,6.1797,6.1797,500.0],["2010-05-20",6.1797,6.1797,6.1797,6.1797,12000.0],["2010-05-21",6.1797,6.1797,6.1797,6.1797,2800.0],["2010-05-24",6.1797,6.1797,6.1797,6.1797,500.0],["2010-05-25",6.1797,6.1797,6.1797,6.1797,2500.0],["2010-05-26",6.1797,6.1797,6.1797,6.1797,14800.0],["2010-05-27",6.2569,6.3728,6.2569,6.3728,1200.0],["2010-05-28",6.3728,6.3728,6.3728,6.3728,0.0],["2010-06-01",6.3728,6.3728,6.3728,6.3728,600.0],["2010-06-02",6.3728,6.3728,6.3728,6.3728,1300.0],["2010-06-03",6.3728,6.3728,6.3728,6.3728,500.0],["2010-06-04",6.3728,6.3728,6.1797,6.1797,1400.0],["2010-06-07",6.1797,6.1797,6.1797,6.1797,1400.0],["2010-06-08",6.1797,6.1797,6.1797,6.1797,0.0],["2010-06-09",6.1797,6.1797,6.1797,6.1797,1200.0],["2010-06-10",6.1797,6.1874,6.1797,6.1874,8600.0],["2010-06-11",6.1797,6.1797,6.1797,6.1797,2000.0],["2010-06-14",6.1797,6.2029,6.1797,6.1797,22700.0],["2010-06-15",6.1797,6.1797,6.1797,6.1797,7200.0],["2010-06-16",6.2956,6.2956,6.2956,6.2956,700.0],["2010-06-17",6.1797,6.2029,6.1797,6.1797,7900.0],["2010-06-18",6.1797,6.1797,6.1797,6.1797,0.0],["2010-06-21",6.1797,6.1797,6.1797,6.1797,0.0],["2010-06-22",6.2106,6.2956,6.2106,6.2492,3000.0],["2010-06-23",6.2956,6.2956,6.2956,6.2956,700.0],["2010-06-24",6.2106,6.2106,6.1797,6.2029,12500.0],["2010-06-25",6.1797,6.1797,6.1797,6.1797,800.0],["2010-06-28",6.1797,6.1797,6.1797,6.1797,0.0],["2010-06-29",6.1797,6.1797,6.1797,6.1797,500.0],["2010-06-30",6.1797,6.2029,6.1797,6.2029,11200.0],["2010-07-01",6.2029,6.2029,6.2029,6.2029,0.0],["2010-07-02",6.2029,6.2029,6.2029,6.2029,0.0],["2010-07-06",6.2029,6.2029,6.2029,6.2029,0.0],["2010-07-07",6.2956,6.2956,6.2956,6.2956,200.0],["2010-07-08",6.2956,6.2956,6.2956,6.2956,3600.0],["2010-07-09",6.3738,6.3738,6.3738,6.3738,0.0],["2010-07-12",6.1861,6.2956,6.0766,6.2956,4600.0],["2010-07-13",6.2956,6.3347,6.1392,6.2565,2800.0],["2010-07-14",6.2565,6.3347,6.1783,6.2565,2600.0],["2010-07-15",6.2565,6.2565,6.2565,6.2565,0.0],["2010-07-16",6.2643,6.2643,6.2643,6.2643,900.0],["2010-07-19",6.2565,6.2565,6.2565,6.2565,1200.0],["2010-07-20",6.2565,6.2565,6.2565,6.2565,0.0],["2010-07-21",6.2565,6.2565,6.2565,6.2565,0.0],["2010-07-22",6.4129,6.4129,6.4129,6.4129,1200.0],["2010-07-23",6.2565,6.2565,6.2565,6.2565,4400.0],["2010-07-26",6.2565,6.2565,6.2565,6.2565,0.0],["2010-07-27",6.2565,6.2565,6.2565,6.2565,600.0],["2010-07-28",6.4129,6.4129,6.4129,6.4129,1300.0],["2010-07-29",6.2565,6.2565,6.2565,6.2565,2700.0],["2010-07-30",6.2565,6.2565,6.2565,6.2565,2200.0],["2010-08-02",6.2565,6.2565,6.2565,6.2565,19400.0],["2010-08-03",6.2565,6.2565,6.2565,6.2565,0.0],["2010-08-04",6.2565,6.4129,6.2565,6.2565,3700.0],["2010-08-05",6.2565,6.2565,6.2565,6.2565,0.0],["2010-08-06",6.2565,6.2565,6.2565,6.2565,0.0],["2010-08-09",6.2565,6.2565,6.2565,6.2565,0.0],["2010-08-10",6.2565,6.2565,6.2565,6.2565,2600.0],["2010-08-11",6.2565,6.2565,6.2565,6.2565,33800.0],["2010-08-12",6.2565,6.2565,6.2565,6.2565,200.0],["2010-08-13",6.2643,6.4051,6.2565,6.2565,900.0],["2010-08-16",6.2721,6.2721,6.2721,6.2721,300.0],["2010-08-17",6.2565,6.4051,6.2565,6.2721,1800.0],["2010-08-18",6.2565,6.2565,6.2565,6.2565,1100.0],["2010-08-19",6.2565,6.2565,6.2565,6.2565,6500.0],["2010-08-20",6.2565,6.2565,6.2565,6.2565,800.0],["2010-08-23",6.2565,6.4129,6.2565,6.4129,3200.0],["2010-08-24",6.2565,6.4129,6.2565,6.4129,12800.0],["2010-08-25",6.2565,6.2565,6.2565,6.2565,16800.0],["2010-08-26",6.2565,6.2565,6.2565,6.2565,15400.0],["2010-08-27",6.2565,6.2565,6.2565,6.2565,4000.0],["2010-08-30",6.2565,6.2565,6.2565,6.2565,0.0],["2010-08-31",6.2565,6.2565,6.2174,6.2565,3000.0],["2010-09-01",6.2565,6.2565,6.2565,6.2565,0.0],["2010-09-02",6.147,6.147,6.147,6.147,400.0],["2010-09-03",6.147,6.147,6.147,6.147,0.0],["2010-09-07",6.3503,6.3503,6.3503,6.3503,300.0],["2010-09-08",6.2565,6.4051,6.2565,6.3503,2400.0],["2010-09-09",6.3503,6.3503,6.3503,6.3503,0.0],["2010-09-10",6.1783,6.1783,6.1783,6.1783,600.0],["2010-09-13",6.1783,6.1783,6.1783,6.1783,0.0],["2010-09-14",6.2565,6.4129,6.2565,6.4129,2700.0],["2010-09-15",6.2565,6.2565,6.2174,6.2174,700.0],["2010-09-16",6.2565,6.2565,6.2252,6.2252,2300.0],["2010-09-17",6.233,6.233,6.233,6.233,700.0],["2010-09-20",6.2252,6.2252,6.2252,6.2252,1000.0],["2010-09-21",6.2252,6.2252,6.2252,6.2252,0.0],["2010-09-22",6.2252,6.2252,6.2252,6.2252,0.0],["2010-09-23",6.2252,6.2565,6.2252,6.2565,1400.0],["2010-09-24",6.2565,6.2565,6.2565,6.2565,0.0],["2010-09-27",6.3347,6.3347,6.2565,6.2565,2300.0],["2010-09-28",6.233,6.233,6.233,6.233,300.0],["2010-09-29",6.2565,6.2565,6.147,6.2174,31100.0],["2010-09-30",6.1861,6.2565,6.1861,6.2565,500.0],["2010-10-01",6.2565,6.2565,6.2565,6.2565,0.0],["2010-10-04",6.2174,6.2174,6.1861,6.1861,2000.0],["2010-10-05",6.1861,6.1861,6.1861,6.1861,4000.0],["2010-10-06",6.1861,6.2174,6.1861,6.2174,6600.0],["2010-10-07",6.3362,6.3362,6.1778,6.1778,400.0],["2010-10-08",6.1778,6.1778,6.1778,6.1778,0.0],["2010-10-11",6.1778,6.1778,6.1778,6.1778,0.0],["2010-10-12",6.2966,6.2966,6.2966,6.2966,2100.0],["2010-10-13",6.3045,6.3362,6.3045,6.3362,3900.0],["2010-10-14",6.3362,6.3362,6.3362,6.3362,0.0],["2010-10-15",6.3362,6.3362,6.3045,6.3045,8200.0],["2010-10-18",6.257,6.257,6.257,6.257,500.0],["2010-10-19",6.2174,6.2174,6.2174,6.2174,4100.0],["2010-10-20",6.257,6.257,6.257,6.257,500.0],["2010-10-21",6.257,6.257,6.257,6.257,0.0],["2010-10-22",6.3758,6.3758,6.1778,6.1778,4000.0],["2010-10-25",6.1778,6.1778,6.1778,6.1778,0.0],["2010-10-26",6.1778,6.2174,6.1382,6.1382,35100.0],["2010-10-27",6.1382,6.1778,6.1382,6.1778,11300.0],["2010-10-28",6.1778,6.1778,6.1778,6.1778,0.0],["2010-10-29",6.1461,6.1461,6.1461,6.1461,2000.0],["2010-11-01",6.3362,6.3362,6.3362,6.3362,300.0],["2010-11-02",6.1461,6.3362,6.1461,6.3362,700.0],["2010-11-03",6.2174,6.2174,6.1778,6.1778,2700.0],["2010-11-04",6.1778,6.257,6.1778,6.257,10800.0],["2010-11-05",6.257,6.3362,6.257,6.3362,32100.0],["2010-11-08",6.3362,6.3362,6.3362,6.3362,500.0],["2010-11-09",6.3362,6.3362,6.3362,6.3362,0.0],["2010-11-10",6.3362,6.4154,6.3362,6.4154,9600.0],["2010-11-11",6.4154,6.4946,6.3758,6.4946,3000.0],["2010-11-12",6.5342,6.5342,6.5342,6.5342,2400.0],["2010-11-15",6.5342,6.5342,6.5342,6.5342,1000.0],["2010-11-16",6.455,6.5342,6.455,6.5342,6000.0],["2010-11-17",6.5342,6.5342,6.5342,6.5342,0.0],["2010-11-18",6.455,6.455,6.455,6.455,500.0],["2010-11-19",6.653,6.7322,6.653,6.7322,4500.0],["2010-11-22",6.7322,6.7322,6.455,6.4946,3800.0],["2010-11-23",6.4708,6.6134,6.4708,6.6134,14500.0],["2010-11-24",6.7322,6.7718,6.7322,6.7322,3100.0],["2010-11-26",6.55,6.55,6.55,6.55,800.0],["2010-11-29",6.55,6.653,6.55,6.653,3300.0],["2010-11-30",6.6134,6.7322,6.6134,6.7322,1200.0],["2010-12-01",6.7322,6.7718,6.7322,6.7718,4200.0],["2010-12-02",6.7955,7.0094,6.7322,6.9302,12400.0],["2010-12-03",6.9302,7.5242,6.9302,7.1361,9000.0],["2010-12-06",7.1282,7.5242,7.1282,7.3262,13000.0],["2010-12-07",7.5242,7.5242,7.1282,7.1282,3200.0],["2010-12-08",7.1282,7.1282,7.1282,7.1282,1000.0],["2010-12-09",7.1282,7.1282,7.1282,7.1282,4300.0],["2010-12-10",7.2866,7.2866,6.9302,6.9302,9000.0],["2010-12-13",6.9698,7.0648,6.9698,7.0648,2100.0],["2010-12-14",6.9856,7.1282,6.9856,7.1282,1300.0],["2010-12-15",7.0886,7.1282,6.9856,6.9856,2700.0],["2010-12-16",7.049,7.049,6.9302,6.9302,2300.0],["2010-12-17",6.9302,7.1282,6.9302,7.1282,2500.0],["2010-12-20",7.1282,7.1282,7.049,7.1203,4300.0],["2010-12-21",7.0094,7.0886,7.0094,7.0886,4100.0],["2010-12-22",6.9698,7.1282,6.9698,7.1282,5800.0],["2010-12-23",7.1282,7.1282,7.1203,7.1282,7500.0],["2010-12-27",7.0094,7.1282,7.0094,7.1282,4200.0],["2010-12-28",7.1203,7.1282,7.1203,7.1282,2000.0],["2010-12-29",7.0094,7.049,7.0094,7.049,1200.0],["2010-12-30",7.049,7.049,7.049,7.049,0.0],["2010-12-31",7.2074,7.3262,7.2074,7.3262,3000.0],["2011-01-03",7.3262,7.3262,7.3262,7.3262,0.0],["2011-01-04",7.3262,7.3262,7.3262,7.3262,0.0],["2011-01-05",7.4846,7.4846,7.3262,7.3262,5800.0],["2011-01-06",7.3262,7.3262,7.3104,7.3262,11900.0],["2011-01-07",7.3262,7.4054,7.3262,7.4054,3800.0],["2011-01-10",7.3262,7.4054,7.3262,7.4054,700.0],["2011-01-11",7.4054,7.4054,7.4054,7.4054,2200.0],["2011-01-12",7.6055,7.6055,7.6055,7.6055,1700.0],["2011-01-13",7.6055,7.6055,7.6055,7.6055,1200.0],["2011-01-14",7.6055,7.6055,7.6055,7.6055,0.0],["2011-01-18",7.8057,7.8057,7.8057,7.8057,4300.0],["2011-01-19",7.8057,7.8057,7.8057,7.8057,0.0],["2011-01-20",7.6055,7.6055,7.6055,7.6055,1500.0],["2011-01-21",7.6055,7.6055,7.6055,7.6055,5400.0],["2011-01-24",7.6055,7.6055,7.4054,7.6055,1300.0],["2011-01-25",7.4054,7.4855,7.4054,7.4855,3200.0],["2011-01-26",7.4855,7.4855,7.4855,7.4855,0.0],["2011-01-27",7.4855,7.4855,7.4855,7.4855,0.0],["2011-01-28",7.4855,7.6055,7.4855,7.6055,1200.0],["2011-01-31",7.6055,7.6055,7.5255,7.5255,12700.0],["2011-02-01",7.5255,7.5255,7.5255,7.5255,2200.0],["2011-02-02",7.5895,7.5975,7.5895,7.5975,22200.0],["2011-02-03",7.5975,7.5975,7.5815,7.5815,12700.0],["2011-02-04",7.5735,7.5975,7.5655,7.5975,3600.0],["2011-02-07",7.5975,7.5975,7.5975,7.5975,300.0],["2011-02-08",7.5975,7.5975,7.5415,7.5415,3700.0],["2011-02-09",7.5415,7.5975,7.5415,7.5975,10700.0],["2011-02-10",7.5415,7.5975,7.5415,7.5975,22200.0],["2011-02-11",7.5815,7.6456,7.5335,7.6456,8400.0],["2011-02-14",7.6776,7.6856,7.5815,7.6055,8300.0],["2011-02-15",7.6055,7.6776,7.6055,7.6776,1200.0],["2011-02-16",7.6055,7.6055,7.6055,7.6055,2600.0],["2011-02-17",7.6055,7.6856,7.6055,7.6856,10100.0],["2011-02-18",7.6055,7.6856,7.6055,7.6856,19800.0],["2011-02-22",7.6456,7.6456,7.5655,7.5655,1700.0],["2011-02-23",7.6456,7.6456,7.6055,7.6055,800.0],["2011-02-24",7.5735,7.5735,7.5335,7.5335,2000.0],["2011-02-25",7.5335,7.5335,7.5335,7.5335,0.0],["2011-02-28",7.5335,7.5335,7.5335,7.5335,2600.0],["2011-03-01",7.5975,7.6055,7.5335,7.5335,15300.0],["2011-03-02",7.5335,7.5335,7.5335,7.5335,1500.0],["2011-03-03",7.5655,7.5895,7.5255,7.5895,6400.0],["2011-03-04",7.5335,7.5815,7.4855,7.4855,12800.0],["2011-03-07",7.4855,7.4855,7.4134,7.4134,3100.0],["2011-03-08",7.4855,7.4855,7.4694,7.4694,2000.0],["2011-03-09",7.4694,7.4855,7.4214,7.4214,1300.0],["2011-03-10",7.4294,7.4294,7.4134,7.4134,3400.0],["2011-03-11",7.4134,7.4134,7.2453,7.2453,1500.0],["2011-03-14",7.2053,7.2053,7.2053,7.2053,300.0],["2011-03-15",7.0451,7.0451,7.0451,7.0451,800.0],["2011-03-16",7.0051,7.0051,7.0051,7.0051,1000.0],["2011-03-17",6.9891,7.4614,6.845,6.845,12800.0],["2011-03-18",6.9651,6.9651,6.885,6.885,1600.0],["2011-03-21",6.885,6.885,6.885,6.885,0.0],["2011-03-22",6.885,7.2053,6.885,7.2053,1200.0],["2011-03-23",7.2053,7.4054,7.2053,7.4054,2300.0],["2011-03-24",7.4054,7.4054,6.925,6.925,3300.0],["2011-03-25",6.925,6.925,6.925,6.925,300.0],["2011-03-28",6.925,6.925,6.925,6.925,0.0],["2011-03-29",6.925,6.925,6.925,6.925,0.0],["2011-03-30",6.925,6.925,6.925,6.925,0.0],["2011-03-31",7.0451,7.4054,7.0451,7.4054,1900.0],["2011-04-01",7.4054,7.4054,7.4054,7.4054,9800.0],["2011-04-04",7.0451,7.2053,7.0451,7.2053,900.0],["2011-04-05",7.2053,7.2053,7.2053,7.2053,400.0],["2011-04-06",7.2053,7.2053,7.2053,7.2053,2500.0],["2011-04-07",7.2053,7.2853,7.2053,7.2853,2900.0],["2011-04-08",7.3663,7.3663,7.3663,7.3663,0.0],["2011-04-11",7.69,7.69,7.6496,7.6496,4600.0],["2011-04-12",7.6496,7.6496,7.6496,7.6496,2600.0],["2011-04-13",7.3663,7.7062,7.3663,7.6901,5800.0],["2011-04-14",7.6496,7.7062,7.6496,7.6496,4700.0],["2011-04-15",7.5767,7.5767,7.5686,7.5767,2600.0],["2011-04-18",7.5767,7.5767,7.5767,7.5767,4400.0],["2011-04-19",7.5767,7.5767,7.5767,7.5767,1500.0],["2011-04-20",7.5767,7.5767,7.5686,7.5686,1500.0],["2011-04-21",7.5686,7.5686,7.5686,7.5686,0.0],["2011-04-25",7.5686,7.5686,7.5686,7.5686,0.0],["2011-04-26",7.2853,7.69,7.2853,7.5767,4900.0],["2011-04-27",7.5767,7.6901,7.4877,7.6901,3400.0],["2011-04-28",7.6901,7.6901,7.6901,7.6901,800.0],["2011-04-29",7.5282,7.5282,7.4067,7.4067,2500.0],["2011-05-02",7.6091,7.682,7.6091,7.6496,2100.0],["2011-05-03",7.6496,7.6496,7.4472,7.6496,4600.0],["2011-05-04",7.6496,7.6496,7.6496,7.6496,1000.0],["2011-05-05",7.6496,7.6496,7.6496,7.6496,0.0],["2011-05-06",7.6496,7.6496,7.6496,7.6496,0.0],["2011-05-09",7.6496,7.6496,7.6496,7.6496,0.0],["2011-05-10",7.6496,7.6496,7.6496,7.6496,0.0],["2011-05-11",7.5686,7.5686,7.5686,7.5686,200.0],["2011-05-12",7.5686,7.5686,7.5686,7.5686,0.0],["2011-05-13",7.5686,7.5686,7.5686,7.5686,1000.0],["2011-05-16",7.6496,7.6496,7.6496,7.6496,1000.0],["2011-05-17",7.6496,7.6496,7.6496,7.6496,0.0],["2011-05-18",7.6496,7.6496,7.6496,7.6496,0.0],["2011-05-19",7.6496,7.6496,7.6496,7.6496,0.0],["2011-05-20",7.6496,7.6901,7.6496,7.6901,1500.0],["2011-05-23",7.6901,7.6901,7.6901,7.6901,900.0],["2011-05-24",7.69,7.69,7.6091,7.6091,1500.0],["2011-05-25",7.6091,7.6091,7.6091,7.6091,2300.0],["2011-05-26",7.5686,7.6091,7.5686,7.6091,3800.0],["2011-05-27",7.6091,7.6091,7.6091,7.6091,500.0],["2011-05-31",7.6091,7.6091,7.5686,7.5686,2500.0],["2011-06-01",7.5686,7.5686,7.512,7.512,6800.0],["2011-06-02",7.512,7.512,7.4877,7.4877,2200.0],["2011-06-03",7.4877,7.4877,7.4877,7.4877,0.0],["2011-06-06",7.4877,7.4877,7.4877,7.4877,0.0],["2011-06-07",7.4472,7.4877,7.4067,7.4067,5600.0],["2011-06-08",7.4067,7.4067,7.4067,7.4067,0.0],["2011-06-09",7.4067,7.4067,7.4067,7.4067,0.0],["2011-06-10",7.4067,7.4067,7.4067,7.4067,1900.0],["2011-06-13",7.3663,7.3663,7.3258,7.3258,13900.0],["2011-06-14",7.3663,7.3663,7.2448,7.2448,4200.0],["2011-06-15",7.2448,7.2448,7.2448,7.2448,0.0],["2011-06-16",7.0829,7.2853,7.0829,7.2853,5000.0],["2011-06-17",7.2853,7.2853,7.2853,7.2853,1400.0],["2011-06-20",7.2448,7.2448,7.002,7.002,4000.0],["2011-06-21",7.2044,7.2044,7.2044,7.2044,700.0],["2011-06-22",7.4472,7.5686,7.4472,7.4877,10300.0],["2011-06-23",7.3258,7.4472,7.2853,7.3258,7600.0],["2011-06-24",7.4472,7.4472,7.4472,7.4472,100.0],["2011-06-27",7.3258,7.3258,7.2853,7.2853,13300.0],["2011-06-28",7.4472,7.4877,7.3258,7.3258,11800.0],["2011-06-29",7.4472,7.4472,7.4472,7.4472,2900.0],["2011-06-30",7.4877,7.6739,7.4877,7.6739,5000.0],["2011-07-01",7.6739,7.69,7.6253,7.6253,8300.0],["2011-07-05",7.6253,7.6253,7.6253,7.6253,0.0],["2011-07-06",7.69,7.7305,7.69,7.7062,3200.0],["2011-07-07",7.788,7.788,7.788,7.788,0.0],["2011-07-08",7.4854,7.7717,7.4854,7.7717,2600.0],["2011-07-11",7.4445,7.7717,7.4445,7.7717,5800.0],["2011-07-12",7.7717,7.7717,7.7717,7.7717,0.0],["2011-07-13",7.6899,7.7717,7.6081,7.649,4200.0],["2011-07-14",7.649,7.649,7.649,7.649,0.0],["2011-07-15",7.8126,7.8126,7.6899,7.6899,2800.0],["2011-07-18",7.7553,7.7553,7.7553,7.7553,3500.0],["2011-07-19",7.7553,7.7553,7.7553,7.7553,0.0],["2011-07-20",7.6899,7.6899,7.6081,7.6081,1700.0],["2011-07-21",7.6081,7.6899,7.5263,7.5672,10500.0],["2011-07-22",7.5672,7.5672,7.5672,7.5672,800.0],["2011-07-25",7.5672,7.7553,7.5672,7.7553,1000.0],["2011-07-26",7.5263,7.7717,7.5263,7.7717,1500.0],["2011-07-27",7.4445,7.4445,7.4036,7.4036,1100.0],["2011-07-28",7.3626,7.4445,7.3626,7.4445,3700.0],["2011-07-29",7.3626,7.3626,7.3626,7.3626,1400.0],["2011-08-01",7.3626,7.6817,7.3626,7.4445,2800.0],["2011-08-02",7.3708,7.3708,6.9127,7.2808,26000.0],["2011-08-03",7.0354,7.1172,7.0354,7.1172,3800.0],["2011-08-04",7.3217,7.3217,7.0354,7.0354,20500.0],["2011-08-05",6.9536,7.0763,6.8718,6.8718,9900.0],["2011-08-08",6.8718,6.8718,6.7491,6.7491,4700.0],["2011-08-09",6.7491,6.7491,6.7491,6.7491,1200.0],["2011-08-10",6.9945,6.9945,6.7491,6.7491,1200.0],["2011-08-11",6.7491,7.3626,6.7491,7.3626,6300.0],["2011-08-12",7.2399,7.3217,6.9945,7.1172,45500.0],["2011-08-15",7.1172,7.1172,7.1172,7.1172,0.0],["2011-08-16",7.0763,7.1172,7.0763,7.1172,26500.0],["2011-08-17",7.0763,7.1581,6.9536,6.9536,11400.0],["2011-08-18",6.9536,6.9536,6.7082,6.9536,3400.0],["2011-08-19",6.9618,6.9618,6.9618,6.9618,100.0],["2011-08-22",6.7491,6.79,6.7409,6.79,3500.0],["2011-08-23",6.7491,6.7491,6.7327,6.7327,5700.0],["2011-08-24",6.7409,6.7409,6.6264,6.7082,1500.0],["2011-08-25",6.5855,6.5855,6.4709,6.4709,2600.0],["2011-08-26",6.5446,6.5855,6.5446,6.5855,4100.0],["2011-08-29",6.5855,6.5855,6.5855,6.5855,600.0],["2011-08-30",6.5855,6.5855,6.5446,6.5446,1000.0],["2011-08-31",6.5446,6.5446,6.3973,6.5446,2700.0],["2011-09-01",6.5446,6.5446,6.5446,6.5446,0.0],["2011-09-02",6.5446,6.5446,6.4219,6.4219,1300.0],["2011-09-06",6.5446,6.5446,6.381,6.381,4100.0],["2011-09-07",6.381,6.5446,6.3564,6.4219,5600.0],["2011-09-08",6.3401,6.3401,6.3401,6.3401,1100.0],["2011-09-09",6.5282,6.5609,6.5282,6.5609,4000.0],["2011-09-12",6.5446,6.5446,6.5446,6.5446,200.0],["2011-09-13",6.5446,6.5446,6.5446,6.5446,0.0],["2011-09-14",6.5446,6.5446,6.5446,6.5446,0.0],["2011-09-15",6.5446,6.5446,6.5446,6.5446,0.0],["2011-09-16",6.5446,6.5446,6.5446,6.5446,0.0],["2011-09-19",6.3564,6.3564,6.3564,6.3564,500.0],["2011-09-20",6.3564,6.3564,6.3564,6.3564,0.0],["2011-09-21",6.3564,6.3646,6.3319,6.3401,18400.0],["2011-09-22",6.2992,6.2992,6.2992,6.2992,2100.0],["2011-09-23",6.2992,6.2992,6.2255,6.2992,1500.0],["2011-09-26",6.2992,6.2992,6.2992,6.2992,300.0],["2011-09-27",6.2992,6.2992,6.2992,6.2992,600.0],["2011-09-28",6.2992,6.2992,6.2992,6.2992,2000.0],["2011-09-29",6.381,6.381,6.2173,6.2992,3500.0],["2011-09-30",6.2992,6.4628,6.2173,6.4628,17100.0],["2011-10-03",6.5282,6.7655,6.5282,6.5282,31600.0],["2011-10-04",6.5282,6.5364,6.3401,6.3401,3500.0],["2011-10-05",6.3319,6.3319,6.2173,6.2173,800.0],["2011-10-06",6.3401,6.3401,6.3401,6.3401,1100.0],["2011-10-07",6.2173,6.3401,6.2173,6.3319,20800.0],["2011-10-10",6.381,6.381,6.381,6.381,1000.0],["2011-10-11",6.3319,6.3482,6.3319,6.3401,1800.0],["2011-10-12",6.4229,6.4229,6.4229,6.4229,300.0],["2011-10-13",6.2157,6.224,6.2157,6.224,900.0],["2011-10-14",6.2323,6.5638,6.224,6.5638,2800.0],["2011-10-17",6.2986,6.4229,6.2986,6.4229,600.0],["2011-10-18",6.4146,6.4146,6.4146,6.4146,1100.0],["2011-10-19",6.4146,6.4146,6.2572,6.2572,1700.0],["2011-10-20",6.2572,6.2986,6.1826,6.1992,6800.0],["2011-10-21",6.1826,6.2157,5.9257,6.05,25200.0],["2011-10-24",6.1329,6.1329,6.0086,6.05,10600.0],["2011-10-25",6.0914,6.1329,6.0914,6.1329,2000.0],["2011-10-26",6.4229,6.4644,6.4146,6.4146,4600.0],["2011-10-27",6.2157,6.3815,6.0997,6.2572,17900.0],["2011-10-28",6.2572,6.2572,6.2572,6.2572,1500.0],["2011-10-31",6.224,6.224,6.0997,6.2157,9000.0],["2011-11-01",6.1494,6.1494,6.1494,6.1494,1400.0],["2011-11-02",6.4561,6.4561,6.4146,6.4146,2600.0],["2011-11-03",6.4229,6.6467,6.2157,6.2157,7100.0],["2011-11-04",6.6384,6.6467,6.1743,6.1743,10600.0],["2011-11-07",6.2655,6.6384,6.2655,6.3815,7500.0],["2011-11-08",6.3815,6.3815,6.3815,6.3815,0.0],["2011-11-09",6.4644,6.6301,6.2986,6.6301,7200.0],["2011-11-10",6.3401,6.3401,6.2986,6.2986,2000.0],["2011-11-11",6.3815,6.3815,6.3815,6.3815,500.0],["2011-11-14",6.3815,6.3815,6.3069,6.3069,2300.0],["2011-11-15",6.3069,6.3069,6.3069,6.3069,400.0],["2011-11-16",6.3069,6.6301,6.2572,6.2572,20300.0],["2011-11-17",6.2572,6.2572,6.2157,6.2157,1800.0],["2011-11-18",6.2157,6.2157,6.1826,6.1826,1300.0],["2011-11-21",6.1826,6.1826,6.1826,6.1826,0.0],["2011-11-22",6.4229,6.4644,6.4229,6.4644,6700.0],["2011-11-23",6.2572,6.2572,6.2572,6.2572,1100.0],["2011-11-25",6.2572,6.2572,6.2572,6.2572,0.0],["2011-11-28",6.2572,6.2572,6.2572,6.2572,12600.0],["2011-11-29",6.2572,6.4644,6.224,6.3815,14700.0],["2011-11-30",6.3815,6.6301,6.3401,6.3815,4100.0],["2011-12-01",6.4229,6.4229,6.3401,6.4229,52700.0],["2011-12-02",6.4229,6.4229,6.4229,6.4229,500.0],["2011-12-05",6.4229,6.4229,6.3401,6.4229,12600.0],["2011-12-06",6.4229,6.4229,6.4229,6.4229,3000.0],["2011-12-07",6.2572,6.4229,6.2323,6.2323,10100.0],["2011-12-08",6.224,6.224,6.2157,6.2157,4000.0],["2011-12-09",6.2157,6.2157,6.1743,6.2075,7800.0],["2011-12-12",6.2075,6.2075,6.1743,6.1743,12500.0],["2011-12-13",6.1743,6.1743,6.1743,6.1743,0.0],["2011-12-14",6.1246,6.1743,6.1246,6.1743,2000.0],["2011-12-15",6.1743,6.1743,6.1743,6.1743,2300.0],["2011-12-16",6.1246,6.1743,6.1246,6.1246,8600.0],["2011-12-19",6.2572,6.4064,6.2157,6.2157,4300.0],["2011-12-20",6.1743,6.1743,6.1329,6.1329,4300.0],["2011-12-21",6.2986,7.1274,6.2986,6.5472,16300.0],["2011-12-22",6.6301,6.6301,6.6301,6.6301,1500.0],["2011-12-23",6.6301,6.6301,6.6301,6.6301,0.0],["2011-12-27",6.6301,6.6716,6.6301,6.6301,11200.0],["2011-12-28",6.8373,6.8373,6.8373,6.8373,3000.0],["2011-12-29",6.7959,6.7959,6.7959,6.7959,500.0],["2011-12-30",6.4229,6.6301,6.3152,6.3152,10300.0],["2012-01-03",6.6301,6.6384,6.4644,6.4644,5100.0],["2012-01-04",6.6716,6.6716,6.6716,6.6716,5900.0],["2012-01-05",6.713,6.713,6.713,6.713,500.0],["2012-01-06",6.6301,6.6384,6.4644,6.4644,4500.0],["2012-01-09",6.6301,6.6301,6.4229,6.4644,8800.0],["2012-01-10",6.6301,6.6301,6.6301,6.6301,6300.0],["2012-01-11",6.7141,6.7141,6.7141,6.7141,5600.0],["2012-01-12",6.6385,6.6385,6.6385,6.6385,400.0],["2012-01-13",6.7141,6.7141,6.7141,6.7141,600.0],["2012-01-17",6.7224,6.798,6.6721,6.798,4400.0],["2012-01-18",6.798,6.8399,6.798,6.8399,11300.0],["2012-01-19",6.8819,6.9658,6.8819,6.8819,11200.0],["2012-01-20",6.7224,6.7224,6.7224,6.7224,300.0],["2012-01-23",6.7224,7.2176,6.7224,6.7224,4600.0],["2012-01-24",6.7224,6.7224,6.7141,6.7224,3100.0],["2012-01-25",6.7392,6.8399,6.7392,6.8399,7800.0],["2012-01-26",6.8399,6.8399,6.8399,6.8399,1000.0],["2012-01-27",6.5546,6.5546,6.5126,6.5126,1700.0],["2012-01-30",6.7141,6.7141,6.7141,6.7141,800.0],["2012-01-31",6.5462,7.0498,6.5462,7.0498,1800.0],["2012-02-01",7.0498,7.0498,7.0498,7.0498,0.0],["2012-02-02",7.0498,7.1337,7.0498,7.1337,3200.0],["2012-02-03",7.1337,7.4862,7.1337,7.3435,6200.0],["2012-02-06",7.1337,7.2176,7.0498,7.0498,11200.0],["2012-02-07",7.1337,7.1337,7.1337,7.1337,1000.0],["2012-02-08",7.1337,7.1337,7.1337,7.1337,0.0],["2012-02-09",7.1337,7.1337,7.0498,7.0498,21100.0],["2012-02-10",7.1337,7.1337,7.1337,7.1337,1000.0],["2012-02-13",7.1337,7.1337,6.9239,6.9239,8200.0],["2012-02-14",7.0917,7.0917,6.9239,6.9239,9300.0],["2012-02-15",6.9239,7.0078,6.8987,7.0078,11100.0],["2012-02-16",6.8903,6.9658,6.8903,6.9574,5100.0],["2012-02-17",6.8903,6.991,6.8819,6.991,14400.0],["2012-02-21",6.991,7.0246,6.991,7.0246,1900.0],["2012-02-22",7.0246,7.0246,7.0246,7.0246,0.0],["2012-02-23",7.033,7.5533,7.033,7.5533,1700.0],["2012-02-24",7.3015,7.3015,7.0917,7.0917,6600.0],["2012-02-27",7.2176,7.2176,7.2176,7.2176,1000.0],["2012-02-28",7.0917,7.2176,7.0917,7.2176,1200.0],["2012-02-29",7.3435,7.3435,7.0917,7.3435,4900.0],["2012-03-01",7.0078,7.2596,6.9658,7.0917,8600.0],["2012-03-02",6.9658,7.3435,6.9658,7.1756,3700.0],["2012-03-05",7.3015,7.3015,7.3015,7.3015,1700.0],["2012-03-06",7.3015,7.3015,7.0246,7.0246,1800.0],["2012-03-07",7.033,7.2596,7.033,7.2596,3400.0],["2012-03-08",7.2596,7.3015,7.2596,7.3015,5100.0],["2012-03-09",7.3015,7.3015,7.2176,7.2596,11400.0],["2012-03-12",7.3015,7.3015,7.3015,7.3015,3000.0],["2012-03-13",7.3015,7.3015,7.3015,7.3015,0.0],["2012-03-14",7.1337,7.2596,7.1337,7.1337,16600.0],["2012-03-15",7.1756,7.2596,7.1756,7.2596,5000.0],["2012-03-16",7.2596,7.3015,7.2596,7.3015,5200.0],["2012-03-19",7.3015,7.3015,7.3015,7.3015,1300.0],["2012-03-20",7.3351,7.5533,7.3351,7.5113,3200.0],["2012-03-21",7.5113,7.5113,7.2596,7.2596,1300.0],["2012-03-22",7.2596,7.2596,7.2596,7.2596,1100.0],["2012-03-23",7.2596,7.2596,7.2596,7.2596,500.0],["2012-03-26",7.2596,7.2596,7.2596,7.2596,700.0],["2012-03-27",7.2596,7.2596,7.2596,7.2596,200.0],["2012-03-28",7.2596,7.2596,7.2596,7.2596,200.0],["2012-03-29",7.2596,7.654,7.2596,7.5533,9000.0],["2012-03-30",7.3435,7.3603,7.3435,7.3603,5200.0],["2012-04-02",7.3603,7.3603,7.3603,7.3603,0.0],["2012-04-03",7.2596,7.3855,7.2176,7.226,8700.0],["2012-04-04",7.3435,7.3435,7.2176,7.2596,5100.0],["2012-04-05",7.2596,7.2596,7.2176,7.2176,3000.0],["2012-04-09",7.1337,7.1337,7.0498,7.1337,3300.0],["2012-04-10",7.2186,7.2186,7.2186,7.2186,1000.0],["2012-04-11",7.3035,7.3035,7.2186,7.3035,23400.0],["2012-04-12",7.3035,7.3035,7.3035,7.3035,200.0],["2012-04-13",7.2271,7.3035,7.1337,7.3035,7400.0],["2012-04-16",7.3035,7.346,7.2186,7.3035,22700.0],["2012-04-17",7.3035,7.3035,7.3035,7.3035,300.0],["2012-04-18",7.1422,7.3035,7.1422,7.2271,9500.0],["2012-04-19",7.2186,7.2186,7.2186,7.2186,7900.0],["2012-04-20",7.2186,7.2186,7.2186,7.2186,200.0],["2012-04-23",7.0488,7.2186,7.0488,7.2186,5300.0],["2012-04-24",7.2611,7.2611,7.2186,7.2186,3300.0],["2012-04-25",7.1761,7.2101,7.1761,7.2101,2500.0],["2012-04-26",7.2611,7.2611,7.1761,7.1761,900.0],["2012-04-27",7.2101,7.2101,7.2101,7.2101,600.0],["2012-04-30",7.2101,7.2101,7.2101,7.2101,900.0],["2012-05-01",7.2101,7.2186,7.1337,7.2186,3000.0],["2012-05-02",7.2186,7.2186,7.2186,7.2186,3500.0],["2012-05-03",7.2186,7.2186,7.2186,7.2186,16100.0],["2012-05-04",7.1761,7.2186,7.1761,7.2186,7700.0],["2012-05-07",7.2186,7.2186,7.1761,7.2186,5200.0],["2012-05-08",7.1761,7.1761,7.0488,7.0488,700.0],["2012-05-09",7.1761,7.1761,7.0063,7.0063,4700.0],["2012-05-10",7.0063,7.0912,7.0063,7.0063,4300.0],["2012-05-11",7.0063,7.0063,6.9808,7.0063,2400.0],["2012-05-14",7.0063,7.0063,6.9214,7.0063,25000.0],["2012-05-15",7.0063,7.0063,6.9214,6.9214,7000.0],["2012-05-16",6.9978,7.0063,6.794,6.794,37000.0],["2012-05-17",6.5987,7.0063,6.5987,7.0063,5000.0],["2012-05-18",6.9129,6.9129,6.9129,6.9129,500.0],["2012-05-21",6.794,6.794,6.794,6.794,100.0],["2012-05-22",7.0063,7.0063,6.8025,6.9978,9800.0],["2012-05-23",6.8025,6.9214,6.8025,6.9214,3200.0],["2012-05-24",6.9978,6.9978,6.9299,6.9299,4100.0],["2012-05-25",6.9299,6.9299,6.9299,6.9299,0.0],["2012-05-29",6.9299,7.2016,6.9299,7.2016,3800.0],["2012-05-30",7.2016,7.2186,7.2016,7.2186,5200.0],["2012-05-31",7.1167,7.2101,7.0063,7.1337,3600.0],["2012-06-01",7.0488,7.0488,7.0488,7.0488,300.0],["2012-06-04",7.0063,7.0063,7.0063,7.0063,1500.0],["2012-06-05",7.2101,7.2186,7.2101,7.2186,1300.0],["2012-06-06",7.2186,7.2186,7.2186,7.2186,200.0],["2012-06-07",7.0488,7.2186,7.0488,7.2186,2100.0],["2012-06-08",7.4309,7.4309,7.0488,7.0488,7500.0],["2012-06-11",7.1252,7.1252,7.0488,7.1082,2600.0],["2012-06-12",7.0912,7.2186,7.0488,7.0572,3100.0],["2012-06-13",7.0148,7.0912,7.0148,7.0148,4400.0],["2012-06-14",7.0063,7.1337,7.0063,7.1337,2000.0],["2012-06-15",7.1337,7.3035,7.0063,7.1337,8000.0],["2012-06-18",7.1337,7.1337,7.0063,7.0063,3800.0],["2012-06-19",7.2186,7.2186,7.0063,7.0063,600.0],["2012-06-20",7.0063,7.0063,7.0063,7.0063,0.0],["2012-06-21",7.1337,7.3035,7.0997,7.3035,8900.0],["2012-06-22",7.3035,7.3035,7.2186,7.2611,2200.0],["2012-06-25",7.1337,7.1337,7.1337,7.1337,2200.0],["2012-06-26",7.2186,7.2186,7.1337,7.1337,3000.0],["2012-06-27",7.1337,7.1337,7.0488,7.0488,2100.0],["2012-06-28",7.0233,7.2611,7.0233,7.2611,3300.0],["2012-06-29",7.1761,7.2186,7.1761,7.2101,2300.0],["2012-07-02",7.2186,7.346,7.2186,7.346,3900.0],["2012-07-03",7.4309,7.4309,7.4309,7.4309,2900.0],["2012-07-05",7.8555,7.8555,7.5583,7.5583,3500.0],["2012-07-06",7.1337,7.1337,7.1337,7.1337,3800.0],["2012-07-09",7.5583,7.5583,7.1337,7.1337,3700.0],["2012-07-10",7.2271,7.2271,7.2271,7.2271,1300.0],["2012-07-11",7.2185,7.3904,7.0896,7.3904,1700.0],["2012-07-12",7.3904,7.3904,7.3904,7.3904,0.0],["2012-07-13",7.3904,7.3904,7.3904,7.3904,700.0],["2012-07-16",7.3044,7.3904,7.3044,7.3904,1900.0],["2012-07-17",7.3904,7.3904,7.3474,7.3474,3100.0],["2012-07-18",7.3474,7.4763,7.3474,7.4763,2300.0],["2012-07-19",7.3474,7.3904,7.3474,7.3904,2700.0],["2012-07-20",7.4333,7.4333,7.4333,7.4333,300.0],["2012-07-23",7.3044,7.3904,7.1755,7.3044,7900.0],["2012-07-24",7.3044,7.3044,7.2615,7.2615,2300.0],["2012-07-25",7.2185,7.2615,7.1755,7.2615,7400.0],["2012-07-26",7.3044,7.4763,7.3044,7.4763,2500.0],["2012-07-27",7.4763,7.4763,7.4763,7.4763,2900.0],["2012-07-30",7.3474,7.4763,7.3474,7.4333,5900.0],["2012-07-31",7.3044,7.3474,7.3044,7.3474,6700.0],["2012-08-01",7.3904,7.4333,7.356,7.356,7200.0],["2012-08-02",7.3904,7.4333,7.3904,7.4333,3400.0],["2012-08-03",7.4677,7.4763,7.4677,7.4763,5300.0],["2012-08-06",7.356,7.4333,7.356,7.4333,7100.0],["2012-08-07",7.3474,7.3474,7.3474,7.3474,1000.0],["2012-08-08",7.4763,7.4763,7.4763,7.4763,1500.0],["2012-08-09",7.3904,7.3904,7.3904,7.3904,1500.0],["2012-08-10",7.4677,7.5193,7.4677,7.5193,8800.0],["2012-08-13",7.3904,7.7341,7.3904,7.7341,5900.0],["2012-08-14",7.7341,7.7341,7.6482,7.7341,10400.0],["2012-08-15",7.7341,7.906,7.6482,7.6482,7400.0],["2012-08-16",7.7341,7.7341,7.6997,7.6997,5300.0],["2012-08-17",7.6911,7.6911,7.6482,7.6911,7900.0],["2012-08-20",7.6482,7.906,7.6482,7.6911,10900.0],["2012-08-21",7.7771,7.7771,7.7771,7.7771,3400.0],["2012-08-22",7.7771,7.7771,7.7771,7.7771,0.0],["2012-08-23",7.7771,7.7771,7.7771,7.7771,0.0],["2012-08-24",7.7341,7.7341,7.7341,7.7341,500.0],["2012-08-27",7.82,7.82,7.82,7.82,4000.0],["2012-08-28",7.863,7.863,7.7341,7.863,3100.0],["2012-08-29",7.82,7.82,7.82,7.82,500.0],["2012-08-30",7.8544,7.8544,7.6911,7.7341,12100.0],["2012-08-31",7.7341,7.863,7.7341,7.863,2100.0],["2012-09-04",7.863,7.863,7.7341,7.7341,1200.0],["2012-09-05",7.7341,7.9489,7.7341,7.82,7600.0],["2012-09-06",7.8286,7.9489,7.7427,7.863,1600.0],["2012-09-07",7.863,7.906,7.8372,7.863,4000.0],["2012-09-10",7.9404,7.9489,7.82,7.82,1400.0],["2012-09-11",7.82,7.82,7.7341,7.7771,5000.0],["2012-09-12",7.82,7.82,7.7341,7.7341,12200.0],["2012-09-13",7.7341,7.7341,7.7341,7.7341,3900.0],["2012-09-14",8.0778,8.0778,7.7341,7.7341,3300.0],["2012-09-17",7.82,7.82,7.7771,7.82,1700.0],["2012-09-18",7.82,7.82,7.5794,7.7341,10400.0],["2012-09-19",7.7341,7.7341,7.7341,7.7341,1100.0],["2012-09-20",7.7341,7.7341,7.6052,7.7341,2300.0],["2012-09-21",7.7341,7.7341,7.7341,7.7341,0.0],["2012-09-24",7.863,7.863,7.6482,7.6482,3600.0],["2012-09-25",7.6482,7.7341,7.6482,7.6482,1200.0],["2012-09-26",7.7341,7.7341,7.6482,7.674,15900.0],["2012-09-27",7.674,7.7255,7.6052,7.7255,4500.0],["2012-09-28",7.6911,7.6911,7.6911,7.6911,600.0],["2012-10-01",7.6911,7.7255,7.6911,7.6911,1900.0],["2012-10-02",7.6911,7.7341,7.6911,7.6911,1200.0],["2012-10-03",7.7341,7.7341,7.6911,7.6911,2000.0],["2012-10-04",7.6911,7.7341,7.6911,7.7341,1700.0],["2012-10-05",7.7341,7.7341,7.6911,7.6911,600.0],["2012-10-08",7.6911,7.6911,7.6911,7.6911,1000.0],["2012-10-09",7.6911,7.7341,7.6482,7.7341,9500.0],["2012-10-10",7.7341,7.7341,7.7341,7.7341,0.0],["2012-10-11",7.821,7.821,7.6907,7.821,2100.0],["2012-10-12",7.7863,7.7863,7.7863,7.7863,800.0],["2012-10-15",7.821,7.821,7.821,7.821,3000.0],["2012-10-16",7.7515,7.9079,7.7341,7.9079,8200.0],["2012-10-17",7.8905,7.9079,7.821,7.9079,23900.0],["2012-10-18",7.821,7.821,7.7776,7.8036,3300.0],["2012-10-19",7.8471,7.9079,7.7776,7.8645,7800.0],["2012-10-22",7.8645,7.9079,7.8645,7.9079,2500.0],["2012-10-23",7.9079,7.9079,7.9079,7.9079,100.0],["2012-10-24",7.7776,7.7776,7.7776,7.7776,400.0],["2012-10-25",7.8036,7.821,7.7341,7.7341,4900.0],["2012-10-26",7.7341,7.7341,7.7341,7.7341,2400.0],["2012-10-31",7.821,7.9079,7.7341,7.7341,7400.0],["2012-11-01",7.7341,7.7341,7.7341,7.7341,0.0],["2012-11-02",7.7341,7.7341,7.7341,7.7341,0.0],["2012-11-05",7.7341,7.7341,7.7341,7.7341,200.0],["2012-11-06",7.7428,7.821,7.7341,7.821,9300.0],["2012-11-07",7.821,7.821,7.7341,7.7341,2700.0],["2012-11-08",7.821,7.821,7.821,7.821,8500.0],["2012-11-09",7.821,7.821,7.7341,7.821,12100.0],["2012-11-12",7.7776,7.821,7.7341,7.7341,3000.0],["2012-11-13",7.7341,7.7341,7.7341,7.7341,3700.0],["2012-11-14",7.7341,7.821,7.7341,7.821,8100.0],["2012-11-15",7.7341,7.8123,7.7341,7.8123,11200.0],["2012-11-16",7.8123,7.821,7.8123,7.821,3000.0],["2012-11-19",7.7341,7.821,7.7341,7.7776,1300.0],["2012-11-20",7.821,7.821,7.821,7.821,35400.0],["2012-11-21",7.7341,7.821,7.7341,7.821,4700.0],["2012-11-23",7.821,7.821,7.821,7.821,0.0],["2012-11-26",7.821,7.821,7.821,7.821,0.0],["2012-11-27",7.8645,7.8645,7.7341,7.7341,4500.0],["2012-11-28",7.7341,7.821,7.7341,7.821,2600.0],["2012-11-29",7.821,7.821,7.7776,7.7776,5200.0],["2012-11-30",7.7776,7.7776,7.7776,7.7776,0.0],["2012-12-03",7.7341,7.7341,7.7341,7.7341,5600.0],["2012-12-04",7.7341,7.7341,7.7341,7.7341,500.0],["2012-12-05",7.7341,7.7341,7.6472,7.6472,16800.0],["2012-12-06",7.6472,7.6907,7.6472,7.6472,3800.0],["2012-12-07",7.6472,7.6907,7.6472,7.6907,6800.0],["2012-12-10",7.6907,7.6907,7.6038,7.6385,85700.0],["2012-12-11",7.6472,7.6907,7.6211,7.6907,21800.0],["2012-12-12",7.7341,7.7776,7.7341,7.7776,1100.0],["2012-12-13",7.7341,7.7341,7.7341,7.7341,3800.0],["2012-12-14",7.6559,7.6907,7.6559,7.6907,6300.0],["2012-12-17",7.6907,7.6907,7.6472,7.6472,1600.0],["2012-12-18",7.6907,7.6907,7.6907,7.6907,400.0],["2012-12-19",7.6907,7.6907,7.6298,7.6472,7700.0],["2012-12-20",7.6472,7.6559,7.6038,7.6472,18400.0],["2012-12-21",7.6472,7.6472,7.6472,7.6472,0.0],["2012-12-24",7.6907,7.6907,7.6907,7.6907,1000.0],["2012-12-26",7.7341,7.7341,7.7341,7.7341,300.0],["2012-12-27",7.6472,7.7341,7.6472,7.7341,6200.0],["2012-12-28",7.6907,7.7341,7.6907,7.7341,2500.0],["2012-12-31",7.6646,7.6907,7.6646,7.6907,2800.0],["2013-01-02",7.7341,7.821,7.7341,7.821,2500.0],["2013-01-03",7.6646,7.7341,7.6646,7.7341,2800.0],["2013-01-04",7.7863,7.8123,7.7689,7.7689,10500.0],["2013-01-07",7.8123,7.821,7.8123,7.8123,1900.0],["2013-01-08",7.821,7.8645,7.821,7.8645,6400.0],["2013-01-09",7.8645,7.8645,7.8558,7.8558,1500.0],["2013-01-10",7.9876,7.9876,7.8294,7.8909,1000.0],["2013-01-11",7.8909,7.9964,7.8909,7.9964,5400.0],["2013-01-14",7.9964,8.0139,7.9964,7.9964,10300.0],["2013-01-15",7.9964,7.9964,7.9964,7.9964,4000.0],["2013-01-16",7.9964,8.0842,7.9964,8.0842,26400.0],["2013-01-17",8.1282,8.1282,8.0403,8.0842,6500.0],["2013-01-18",8.0842,8.0842,7.9964,8.0403,1400.0],["2013-01-22",8.0842,8.0842,8.0403,8.0403,6200.0],["2013-01-23",8.0403,8.0755,8.0403,8.0667,500.0],["2013-01-24",8.0842,8.3479,8.0579,8.3039,13700.0],["2013-01-25",8.1721,8.1721,8.1282,8.1282,500.0],["2013-01-28",8.1721,8.1985,8.0491,8.0842,9000.0],["2013-01-29",8.1282,8.1282,8.1282,8.1282,2000.0],["2013-01-30",8.1721,8.1721,8.1282,8.1721,4800.0],["2013-01-31",8.26,8.26,8.1282,8.1282,4600.0],["2013-02-01",8.216,8.26,8.216,8.26,8700.0],["2013-02-04",8.216,8.216,8.1721,8.1721,2000.0],["2013-02-05",8.1282,8.1282,8.1106,8.1106,3900.0],["2013-02-06",8.1282,8.1282,7.9964,7.9964,12200.0],["2013-02-07",7.9524,8.1282,7.9524,8.0842,17100.0],["2013-02-08",8.1282,8.1282,8.1282,8.1282,200.0],["2013-02-11",8.0403,8.1282,7.9964,8.0842,15500.0],["2013-02-12",8.1282,8.1282,8.1282,8.1282,4200.0],["2013-02-13",8.1282,8.1282,8.0403,8.0403,12200.0],["2013-02-14",8.0403,8.0667,7.9524,7.9524,12300.0],["2013-02-15",8.0403,8.0842,8.0403,8.0842,15300.0],["2013-02-19",8.0403,8.1721,8.0403,8.1721,23500.0],["2013-02-20",8.0842,8.3479,8.0842,8.3479,20000.0],["2013-02-21",8.216,8.2424,8.216,8.2424,1800.0],["2013-02-22",8.2424,8.2424,8.2424,8.2424,0.0],["2013-02-25",8.2424,8.26,8.2424,8.26,12500.0],["2013-02-26",8.26,8.26,8.26,8.26,0.0],["2013-02-27",8.1721,8.1721,8.1721,8.1721,6500.0],["2013-02-28",8.216,8.216,8.137,8.1721,2600.0],["2013-03-01",8.1721,8.1721,8.1721,8.1721,400.0],["2013-03-04",8.1721,8.1721,8.1721,8.1721,1000.0],["2013-03-05",8.1721,8.1721,8.1282,8.1282,1500.0],["2013-03-06",8.1282,8.1282,8.093,8.1282,3800.0],["2013-03-07",8.1633,8.216,8.0842,8.1282,7000.0],["2013-03-08",8.216,8.216,8.0052,8.0842,4400.0],["2013-03-11",8.0139,8.2424,8.0139,8.1282,5000.0],["2013-03-12",8.1282,8.3479,8.0227,8.3479,6000.0],["2013-03-13",8.216,8.216,8.216,8.216,900.0],["2013-03-14",8.216,8.216,8.1282,8.1282,4500.0],["2013-03-15",8.1282,8.26,8.1282,8.26,1400.0],["2013-03-18",8.1721,8.2512,8.1282,8.1282,2700.0],["2013-03-19",8.1282,8.26,8.1282,8.26,2700.0],["2013-03-20",8.26,8.3039,8.26,8.3039,2400.0],["2013-03-21",8.1282,8.26,8.1282,8.1282,18700.0],["2013-03-22",8.1282,8.1282,8.1282,8.1282,0.0],["2013-03-25",8.137,8.3479,8.137,8.3479,4300.0],["2013-03-26",8.3479,8.3479,8.1721,8.3479,2300.0],["2013-03-27",8.1721,8.1721,8.1721,8.1721,500.0],["2013-03-28",8.26,8.26,8.216,8.26,1400.0],["2013-04-01",8.26,8.26,8.26,8.26,0.0],["2013-04-02",8.216,8.3479,8.216,8.26,1400.0],["2013-04-03",8.3479,8.383,8.3039,8.3039,10200.0],["2013-04-04",8.3654,8.4357,8.3039,8.4357,6800.0],["2013-04-05",8.4357,8.4357,8.4357,8.4357,1200.0],["2013-04-08",8.4357,8.6554,8.4357,8.6466,6500.0],["2013-04-09",8.6378,8.963,8.6378,8.963,2500.0],["2013-04-10",8.7872,8.963,8.7872,8.963,3100.0],["2013-04-11",9.0517,9.0517,8.7589,8.7589,9200.0],["2013-04-12",8.9275,8.9275,8.9275,8.9275,200.0],["2013-04-15",8.892,8.892,8.8298,8.8742,1400.0],["2013-04-16",8.8742,8.8742,8.7411,8.7411,3700.0],["2013-04-17",8.7411,8.7411,8.7411,8.7411,700.0],["2013-04-18",8.8742,9.0073,8.8742,9.0073,4000.0],["2013-04-19",9.0073,9.0517,8.7411,9.0517,1700.0],["2013-04-22",9.0961,9.1404,9.0961,9.1404,900.0],["2013-04-23",8.892,9.0073,8.892,8.963,2900.0],["2013-04-24",9.0961,9.0961,8.963,8.963,7900.0],["2013-04-25",9.0961,9.0961,8.963,8.963,1600.0],["2013-04-26",8.963,8.963,8.6967,8.8742,1900.0],["2013-04-29",9.0961,9.0961,9.0961,9.0961,400.0],["2013-04-30",9.0961,9.1404,8.6612,8.7411,2900.0],["2013-05-01",8.8742,8.8742,8.7411,8.7411,3500.0],["2013-05-02",8.7411,8.7411,8.6524,8.6524,600.0],["2013-05-03",8.6524,8.6524,8.6524,8.6524,0.0],["2013-05-06",8.7411,8.7411,8.6967,8.6967,7400.0],["2013-05-07",8.7411,8.7411,8.7411,8.7411,1600.0],["2013-05-08",8.8298,8.8742,8.8298,8.8742,3600.0],["2013-05-09",8.8742,9.1404,8.8742,8.892,2200.0],["2013-05-10",9.0251,9.0251,9.0251,9.0251,400.0],["2013-05-13",9.0162,9.2292,9.0162,9.2292,1800.0],["2013-05-14",9.0517,9.1848,9.0517,9.1848,1700.0],["2013-05-15",9.1848,9.1848,9.1848,9.1848,0.0],["2013-05-16",8.9275,9.0073,8.8742,8.963,6200.0],["2013-05-17",8.963,9.0961,8.8831,9.0961,6200.0],["2013-05-20",9.0961,9.1049,9.0073,9.0517,2000.0],["2013-05-21",9.0073,9.0961,9.0073,9.0961,1700.0],["2013-05-22",8.963,9.0517,8.9186,9.0517,3100.0],["2013-05-23",8.963,8.963,8.963,8.963,1000.0],["2013-05-24",8.9186,8.9186,8.9186,8.9186,1000.0],["2013-05-28",9.0517,9.0517,8.9186,8.963,1900.0],["2013-05-29",8.963,8.963,8.9186,8.963,3200.0],["2013-05-30",8.8742,8.8742,8.8742,8.8742,1000.0],["2013-05-31",8.8742,8.8742,8.8742,8.8742,500.0],["2013-06-03",8.8742,8.8742,8.8565,8.8742,2000.0],["2013-06-04",8.8742,8.8742,8.8653,8.8653,14600.0],["2013-06-05",8.8742,8.963,8.8742,8.963,600.0],["2013-06-06",8.8742,8.8742,8.8742,8.8742,1700.0],["2013-06-07",8.8742,8.8742,8.8742,8.8742,0.0],["2013-06-10",8.8653,8.963,8.8653,8.8742,2000.0],["2013-06-11",8.963,8.963,8.963,8.963,400.0],["2013-06-12",8.9186,8.9186,8.8653,8.8653,1500.0],["2013-06-13",8.8653,8.8653,8.8653,8.8653,300.0],["2013-06-14",9.1404,9.2203,9.1404,9.2203,400.0],["2013-06-17",9.2203,9.2736,8.963,9.2647,3700.0],["2013-06-18",8.8831,9.3002,8.8831,9.3002,900.0],["2013-06-19",9.2736,9.2736,9.0961,9.0961,2300.0],["2013-06-20",9.0961,9.0961,9.0961,9.0961,300.0],["2013-06-21",9.0961,9.0961,9.0961,9.0961,0.0],["2013-06-24",8.9275,8.9275,8.9275,8.9275,200.0],["2013-06-25",8.963,9.0961,8.963,9.0961,2700.0],["2013-06-26",9.3179,9.3179,8.892,9.2736,4200.0],["2013-06-27",9.0961,9.3179,9.0961,9.3179,1000.0],["2013-06-28",9.1404,9.3179,8.9718,9.3179,1600.0],["2013-07-01",9.3179,9.3179,8.9718,8.9718,1000.0],["2013-07-02",9.0517,9.0517,9.0073,9.034,2400.0],["2013-07-03",9.0517,9.0517,9.0162,9.0517,12700.0],["2013-07-05",9.0517,9.0517,9.0251,9.0428,800.0],["2013-07-08",9.0517,9.2292,9.0517,9.2292,1300.0],["2013-07-09",9.2292,9.4067,9.2292,9.3623,5700.0],["2013-07-10",9.3623,9.3623,9.3623,9.3623,100.0],["2013-07-11",9.4519,9.4519,9.4519,9.4519,0.0],["2013-07-12",9.3175,9.3175,9.3175,9.3175,700.0],["2013-07-15",9.4519,9.4519,9.4071,9.4071,4000.0],["2013-07-16",9.4161,9.5415,9.4161,9.5415,3100.0],["2013-07-17",9.6221,9.6221,9.5415,9.6221,2800.0],["2013-07-18",9.5415,9.6221,9.5415,9.6221,1600.0],["2013-07-19",9.5415,9.5415,9.5415,9.5415,6300.0],["2013-07-22",9.5415,9.5415,9.5415,9.5415,0.0],["2013-07-23",9.5415,9.9894,9.5415,9.9894,5100.0],["2013-07-24",10.079,11.6021,10.079,10.527,6800.0],["2013-07-25",10.527,10.742,10.527,10.527,2000.0],["2013-07-26",10.6614,10.9749,10.6614,10.9302,1300.0],["2013-07-29",10.751,10.8316,10.6614,10.6614,1700.0],["2013-07-30",10.742,10.751,9.8998,9.8998,13600.0],["2013-07-31",10.2134,10.2134,10.2134,10.2134,400.0],["2013-08-01",10.2134,10.742,10.2134,10.742,4900.0],["2013-08-02",10.303,10.303,10.2134,10.2134,6400.0],["2013-08-05",10.2134,10.303,10.2134,10.303,900.0],["2013-08-06",10.303,10.303,10.2134,10.2134,4900.0],["2013-08-07",10.2134,10.303,10.2134,10.303,1200.0],["2013-08-08",10.303,10.303,10.2941,10.2941,3800.0],["2013-08-09",10.2672,10.2672,10.2672,10.2672,100.0],["2013-08-12",10.2582,10.2582,10.1238,10.2134,3800.0],["2013-08-13",10.079,10.079,9.9894,9.9894,2200.0],["2013-08-14",10.0342,10.1238,10.0342,10.1238,5300.0],["2013-08-15",10.079,10.079,10.0342,10.079,1900.0],["2013-08-16",9.9446,10.0342,9.9446,9.9894,6900.0],["2013-08-19",10.0342,10.0342,9.9894,9.9894,1500.0],["2013-08-20",10.0342,10.0342,9.9536,10.0342,2300.0],["2013-08-21",10.0342,10.0342,10.0342,10.0342,200.0],["2013-08-22",9.9894,10.0342,9.9894,10.0342,3700.0],["2013-08-23",10.0342,10.0342,10.0342,10.0342,0.0],["2013-08-26",10.0342,10.0342,10.0342,10.0342,200.0],["2013-08-27",9.9894,9.9894,9.8998,9.8998,10200.0],["2013-08-28",9.8998,9.8998,9.8998,9.8998,0.0],["2013-08-29",9.9446,9.9894,9.9446,9.9894,1900.0],["2013-08-30",9.9446,9.9446,9.9446,9.9446,300.0],["2013-09-03",9.9626,9.9626,9.9626,9.9626,1500.0],["2013-09-04",10.0163,10.0342,10.0163,10.0342,1100.0],["2013-09-05",10.1686,10.1686,10.1686,10.1686,500.0],["2013-09-06",10.1686,10.2134,10.079,10.2134,3600.0],["2013-09-09",10.0342,10.0342,9.9984,9.9984,5000.0],["2013-09-10",9.9984,10.0342,9.9715,10.0253,9600.0],["2013-09-11",9.9715,9.9715,9.9715,9.9715,1400.0],["2013-09-12",9.9715,9.9715,9.9715,9.9715,500.0],["2013-09-13",9.9715,9.9715,9.9446,9.9446,3600.0],["2013-09-16",9.9715,9.9715,9.9446,9.9446,4600.0],["2013-09-17",10.0342,10.0342,9.9446,9.9446,1700.0],["2013-09-18",10.0342,10.303,10.0342,10.303,2800.0],["2013-09-19",10.079,10.079,10.079,10.079,200.0],["2013-09-20",10.079,10.079,9.9894,10.079,5300.0],["2013-09-23",9.9894,9.9894,9.8551,9.8998,2000.0],["2013-09-24",9.9088,9.9446,9.8998,9.9446,6700.0],["2013-09-25",9.9446,9.9446,9.9446,9.9446,600.0],["2013-09-26",9.9446,9.9446,9.9446,9.9446,0.0],["2013-09-27",9.9446,9.9446,9.9446,9.9446,0.0],["2013-09-30",9.9088,9.9446,9.9088,9.9446,900.0],["2013-10-01",9.9267,9.9446,9.9267,9.9446,2700.0],["2013-10-02",9.9267,9.9267,9.9267,9.9267,3000.0],["2013-10-03",9.9446,9.9446,9.9446,9.9446,1000.0],["2013-10-04",10.0342,10.0342,9.9446,9.9446,1300.0],["2013-10-07",9.9446,9.9446,9.9446,9.9446,700.0],["2013-10-08",9.9446,9.9894,9.9446,9.9894,3500.0],["2013-10-09",9.9894,10.0163,9.9894,10.0163,700.0],["2013-10-10",10.0344,10.0796,10.0344,10.0796,2900.0],["2013-10-11",10.0796,10.0796,10.0796,10.0796,1100.0],["2013-10-14",10.0344,10.0344,10.0163,10.0344,1200.0],["2013-10-15",10.0344,10.0344,10.0163,10.0344,3600.0],["2013-10-16",10.0344,10.0344,10.0344,10.0344,600.0],["2013-10-17",10.0344,10.0344,10.0344,10.0344,0.0],["2013-10-18",10.0344,10.0344,10.0344,10.0344,1000.0],["2013-10-21",10.0977,10.0977,10.0977,10.0977,500.0],["2013-10-22",10.0977,10.0977,10.0344,10.0434,1000.0],["2013-10-23",10.0525,10.17,10.0525,10.1248,9500.0],["2013-10-24",10.1248,10.1248,10.1248,10.1248,0.0],["2013-10-25",10.17,10.17,10.1248,10.1248,200.0],["2013-10-28",10.1248,10.17,10.0796,10.17,4000.0],["2013-10-29",10.0796,10.17,10.0796,10.1248,1600.0],["2013-10-30",10.1248,10.2242,10.1248,10.17,2600.0],["2013-10-31",10.1429,10.1429,10.0977,10.0977,6900.0],["2013-11-01",10.0977,10.1971,10.0977,10.1971,4700.0],["2013-11-04",10.2062,10.2062,10.0796,10.0796,1000.0],["2013-11-05",10.0977,10.1248,10.0977,10.1248,800.0],["2013-11-06",10.1519,10.2152,10.1248,10.1248,3700.0],["2013-11-07",10.0796,10.2152,10.0796,10.2152,1200.0],["2013-11-08",10.1429,10.1429,10.0796,10.0796,1700.0],["2013-11-11",10.0796,10.0796,10.0796,10.0796,1000.0],["2013-11-12",10.0796,10.0796,10.0796,10.0796,0.0],["2013-11-13",10.2152,10.2152,10.2152,10.2152,100.0],["2013-11-14",10.0796,10.17,10.0796,10.17,3300.0],["2013-11-15",10.17,10.17,10.0796,10.0796,2400.0],["2013-11-18",10.1248,10.17,10.1248,10.1248,2500.0],["2013-11-19",10.0796,10.0796,10.0796,10.0796,4400.0],["2013-11-20",10.0796,10.0796,10.0796,10.0796,3500.0],["2013-11-21",10.0796,10.0796,10.0796,10.0796,2300.0],["2013-11-22",10.0796,10.0796,10.0796,10.0796,200.0],["2013-11-25",10.0796,10.1248,10.0796,10.0796,3000.0],["2013-11-26",10.0796,10.0796,10.0796,10.0796,0.0],["2013-11-27",10.1248,10.2062,10.1248,10.2062,4200.0],["2013-11-29",10.2062,10.2062,10.2062,10.2062,0.0],["2013-12-02",10.2062,10.2062,10.0796,10.0796,8700.0],["2013-12-03",10.0796,10.0796,10.0525,10.0525,7000.0],["2013-12-04",10.0525,10.0706,10.0525,10.0706,3300.0],["2013-12-05",10.0525,10.0706,10.0525,10.0706,1500.0],["2013-12-06",10.0525,10.0796,10.0525,10.0796,21000.0],["2013-12-09",10.1248,10.1248,10.1248,10.1248,300.0],["2013-12-10",10.0796,10.17,10.0796,10.17,2000.0],["2013-12-11",10.0796,10.0796,10.0796,10.0796,7400.0],["2013-12-12",10.0886,10.0886,10.0796,10.0796,6300.0],["2013-12-13",10.0525,10.0525,10.0525,10.0525,1000.0],["2013-12-16",10.0525,10.0525,10.0525,10.0525,0.0],["2013-12-17",10.0525,10.0525,10.0525,10.0525,4400.0],["2013-12-18",10.0886,10.1248,10.0796,10.0796,13400.0],["2013-12-19",10.0344,10.0796,10.0344,10.0796,1300.0],["2013-12-20",10.0525,10.0525,9.8626,9.8626,10100.0],["2013-12-23",9.8536,9.944,9.8536,9.944,4400.0],["2013-12-24",9.8717,9.8988,9.8717,9.8988,1500.0],["2013-12-26",9.8988,10.0344,9.8988,10.0344,5000.0],["2013-12-27",9.944,9.944,9.944,9.944,2700.0],["2013-12-30",9.944,9.944,9.8717,9.8717,2700.0],["2013-12-31",9.8898,10.0344,9.8898,9.944,3600.0],["2014-01-02",9.944,9.944,9.944,9.944,2700.0],["2014-01-03",9.8717,9.8717,9.8717,9.8717,500.0],["2014-01-06",9.8988,9.9892,9.8988,9.9892,4600.0],["2014-01-07",9.9078,9.9892,9.9078,9.9892,600.0],["2014-01-08",9.944,9.9892,9.944,9.9892,4700.0],["2014-01-09",10.0804,10.0804,10.0804,10.0804,1200.0],["2014-01-10",10.1808,10.1808,10.0804,10.1625,3300.0],["2014-01-13",10.0348,10.2173,10.0348,10.0439,8000.0],["2014-01-14",9.9892,10.0348,9.9892,10.0348,1500.0],["2014-01-15",10.0348,10.126,10.0348,10.126,3800.0],["2014-01-16",10.0804,10.1169,10.0804,10.1169,4500.0],["2014-01-17",10.2081,11.3211,10.2081,10.5822,45500.0],["2014-01-21",10.5822,10.5822,10.5822,10.5822,500.0],["2014-01-22",10.5366,10.5366,10.2355,10.2355,5200.0],["2014-01-23",10.2629,10.3997,10.2629,10.3085,19900.0],["2014-01-24",10.3085,10.6643,10.3085,10.3085,16200.0],["2014-01-27",10.3085,10.3085,10.1716,10.1716,4900.0],["2014-01-28",10.2629,10.2629,10.2629,10.2629,600.0],["2014-01-29",10.2629,10.2629,10.2629,10.2629,700.0],["2014-01-30",10.3541,10.4453,10.3541,10.4453,5200.0],["2014-01-31",10.345,10.345,10.1808,10.3359,5400.0],["2014-02-03",10.1899,10.2629,10.1899,10.2629,1200.0],["2014-02-04",10.2264,10.3085,10.2264,10.2902,10700.0],["2014-02-05",10.2629,10.345,10.2629,10.3085,3400.0],["2014-02-06",10.3085,10.3085,10.2538,10.2629,3600.0],["2014-02-07",10.2629,10.3085,10.2538,10.3085,2700.0],["2014-02-10",10.2538,10.2538,10.2538,10.2538,600.0],["2014-02-11",10.2538,10.2811,10.1352,10.2811,11200.0],["2014-02-12",10.2173,10.2173,10.1716,10.1716,3100.0],["2014-02-13",10.1716,10.2629,10.1716,10.2629,1400.0],["2014-02-14",10.199,10.2173,10.199,10.2173,5400.0],["2014-02-18",10.2355,10.2355,10.1716,10.1716,9100.0],["2014-02-19",10.1716,10.2173,10.1716,10.2173,2300.0],["2014-02-20",10.2173,10.2629,10.1716,10.1716,1400.0],["2014-02-21",10.1716,10.1716,10.1716,10.1716,100.0],["2014-02-24",10.2173,10.2173,10.2173,10.2173,3800.0],["2014-02-25",10.2173,10.2629,10.2173,10.2538,4300.0],["2014-02-26",10.2446,10.3085,10.2173,10.3085,5200.0],["2014-02-27",10.2173,10.2173,10.1716,10.1716,7600.0],["2014-02-28",10.199,10.2629,10.1716,10.1716,1200.0],["2014-03-03",10.2173,10.2173,10.1716,10.1716,1800.0],["2014-03-04",10.1716,10.2173,10.1716,10.2173,8200.0],["2014-03-05",10.2629,10.2629,10.1808,10.1808,3400.0],["2014-03-06",10.1716,10.1716,10.1443,10.1443,2700.0],["2014-03-07",10.1899,10.2173,10.1716,10.1716,3800.0],["2014-03-10",10.1716,10.1716,10.1716,10.1716,0.0],["2014-03-11",10.2629,10.2629,10.2629,10.2629,100.0],["2014-03-12",10.1534,10.1534,10.1534,10.1534,1200.0],["2014-03-13",10.1716,10.1716,10.1534,10.1716,2700.0],["2014-03-14",10.1716,10.2629,10.1716,10.1716,5400.0],["2014-03-17",10.1808,10.1808,10.1808,10.1808,900.0],["2014-03-18",10.1808,10.2629,10.1808,10.2629,900.0],["2014-03-19",10.2173,10.3085,10.2173,10.3085,3600.0],["2014-03-20",10.3085,10.3085,10.3085,10.3085,0.0],["2014-03-21",10.2994,10.3085,10.2629,10.2629,6400.0],["2014-03-24",10.2629,10.3541,10.2629,10.3085,5400.0],["2014-03-25",10.3085,10.3085,10.3085,10.3085,0.0],["2014-03-26",10.3085,10.3085,10.3085,10.3085,0.0],["2014-03-27",10.3541,10.3541,10.2629,10.3085,7500.0],["2014-03-28",10.3085,10.3541,10.2811,10.3541,700.0],["2014-03-31",10.2811,10.2811,10.2629,10.2629,5300.0],["2014-04-01",10.3541,10.3541,10.272,10.272,20900.0],["2014-04-02",10.3085,10.3085,10.272,10.3085,1400.0],["2014-04-03",10.3085,10.3085,10.3085,10.3085,1100.0],["2014-04-04",10.272,10.3085,10.2629,10.3085,2200.0],["2014-04-07",10.2355,10.2629,10.2355,10.2355,5100.0],["2014-04-08",10.2355,10.2629,10.2173,10.2173,10500.0],["2014-04-09",10.2629,10.2629,10.1716,10.2081,35200.0],["2014-04-10",10.4014,10.4014,10.2634,10.4014,6400.0],["2014-04-11",10.3094,10.3094,10.3094,10.3094,1600.0],["2014-04-14",10.2634,10.2634,10.2634,10.2634,1900.0],["2014-04-15",10.2634,10.291,10.2266,10.2266,3500.0],["2014-04-16",10.3094,10.3094,10.3094,10.3094,700.0],["2014-04-17",10.3094,10.3094,10.3094,10.3094,0.0],["2014-04-21",10.3094,10.3554,10.245,10.245,2400.0],["2014-04-22",10.245,10.245,10.245,10.245,1500.0],["2014-04-23",10.2634,10.291,10.2634,10.291,5000.0],["2014-04-24",10.291,10.291,10.291,10.291,0.0],["2014-04-25",10.291,10.291,10.291,10.291,0.0],["2014-04-28",10.3278,10.3278,10.3278,10.3278,1100.0],["2014-04-29",10.3278,10.3278,10.2173,10.2173,14600.0],["2014-04-30",10.2634,10.2634,10.2173,10.2173,800.0],["2014-05-01",10.2358,10.291,10.2173,10.291,21500.0],["2014-05-02",10.291,10.3094,10.291,10.3094,11500.0],["2014-05-05",10.291,10.3094,10.291,10.3094,5100.0],["2014-05-06",10.291,10.291,10.291,10.291,2000.0],["2014-05-07",10.3002,10.3002,10.291,10.3002,7800.0],["2014-05-08",10.291,10.3094,10.291,10.291,22600.0],["2014-05-09",10.291,10.291,10.291,10.291,300.0],["2014-05-12",10.291,10.3094,10.291,10.291,5500.0],["2014-05-13",10.3462,10.3462,10.291,10.291,1100.0],["2014-05-14",10.3462,10.3462,10.291,10.291,2000.0],["2014-05-15",10.291,10.3462,10.291,10.3462,5100.0],["2014-05-16",10.3462,10.3462,10.3462,10.3462,1000.0],["2014-05-19",10.3462,10.3462,10.3462,10.3462,0.0],["2014-05-20",10.3462,10.3462,10.3462,10.3462,0.0],["2014-05-21",10.3462,10.3462,10.3462,10.3462,0.0],["2014-05-22",10.3462,10.3462,10.3462,10.3462,0.0],["2014-05-23",10.3094,10.3094,10.3094,10.3094,1100.0],["2014-05-27",10.3094,10.3554,10.3094,10.3554,62900.0],["2014-05-28",10.3922,10.4106,10.3554,10.4106,6100.0],["2014-05-29",10.3094,10.4014,10.3094,10.4014,4600.0],["2014-05-30",10.3554,10.4014,10.3094,10.3094,6300.0],["2014-06-02",10.383,10.383,10.3094,10.3094,5100.0],["2014-06-03",10.3554,10.3554,10.3094,10.3094,1000.0],["2014-06-04",10.337,10.337,10.337,10.337,5000.0],["2014-06-05",10.3094,10.3554,10.2634,10.3554,13200.0],["2014-06-06",10.3554,10.383,10.3554,10.383,10500.0],["2014-06-09",10.383,10.383,10.3554,10.3554,5700.0],["2014-06-10",10.3738,10.383,10.337,10.383,1900.0],["2014-06-11",10.3094,10.4014,10.3094,10.4014,13000.0],["2014-06-12",10.3554,10.4475,10.3554,10.4475,4500.0],["2014-06-13",10.4014,10.4199,10.4014,10.4199,20300.0],["2014-06-16",10.4106,10.4106,10.4014,10.4014,2000.0],["2014-06-17",10.4014,10.4014,10.4014,10.4014,0.0],["2014-06-18",10.4014,10.4383,10.4014,10.4014,4500.0],["2014-06-19",10.4383,10.4659,10.4014,10.4659,14400.0],["2014-06-20",10.5303,10.5303,10.5303,10.5303,1100.0],["2014-06-23",10.4567,10.4935,10.4567,10.4935,19300.0],["2014-06-24",10.4935,10.4935,10.4935,10.4935,0.0],["2014-06-25",10.4935,10.9537,10.4935,10.5947,9900.0],["2014-06-26",10.5947,10.5947,10.5947,10.5947,0.0],["2014-06-27",10.7236,10.7236,10.5855,10.6776,13200.0],["2014-06-30",10.6776,10.7696,10.6776,10.7696,4600.0],["2014-07-01",10.7696,10.7696,10.4935,10.4935,133400.0],["2014-07-02",10.6776,10.8157,10.6776,10.8157,1400.0],["2014-07-03",10.8157,10.8157,10.8157,10.8157,4000.0],["2014-07-07",10.9998,10.9998,10.6776,10.6776,1800.0],["2014-07-08",10.8157,10.8157,10.6776,10.6776,300.0],["2014-07-09",10.6776,10.7236,10.6592,10.6592,15200.0],["2014-07-10",10.7706,10.7985,10.7706,10.7706,800.0],["2014-07-11",10.7984,10.9006,10.7984,10.8634,4300.0],["2014-07-14",10.817,10.817,10.7706,10.817,1600.0],["2014-07-15",10.7706,10.7706,10.7706,10.7706,1500.0],["2014-07-16",10.7706,10.7706,10.7242,10.7242,1600.0],["2014-07-17",10.7892,10.7892,10.7892,10.7892,200.0],["2014-07-18",10.7706,10.7706,10.7427,10.7706,51800.0],["2014-07-21",10.7706,10.7706,10.7706,10.7706,2000.0],["2014-07-22",10.817,10.8542,10.817,10.8542,500.0],["2014-07-23",10.7706,10.7706,10.7242,10.7613,900.0],["2014-07-24",10.7613,10.7613,10.7613,10.7613,100.0],["2014-07-25",10.7335,10.7335,10.7335,10.7335,700.0],["2014-07-28",10.7335,10.7335,10.7335,10.7335,1600.0],["2014-07-29",10.7242,10.7892,10.6963,10.752,6500.0],["2014-07-30",10.6963,10.7985,10.6777,10.7985,2500.0],["2014-07-31",10.6777,10.6963,10.6777,10.6963,3300.0],["2014-08-01",10.7242,10.7242,10.6963,10.7242,9600.0],["2014-08-04",10.6777,10.7242,10.6777,10.7242,101800.0],["2014-08-05",10.7242,10.7242,10.6963,10.6963,16900.0],["2014-08-06",10.6963,10.6963,10.6777,10.6777,6000.0],["2014-08-07",10.6777,10.752,10.6777,10.752,8600.0],["2014-08-08",10.752,10.752,10.752,10.752,0.0],["2014-08-11",10.7706,10.7706,10.7706,10.7706,3500.0],["2014-08-12",10.7242,10.7706,10.6777,10.7706,3000.0],["2014-08-13",10.817,10.817,10.817,10.817,300.0],["2014-08-14",10.7706,10.7706,10.6313,10.6313,12600.0],["2014-08-15",10.6777,10.6777,10.6777,10.6777,900.0],["2014-08-18",10.6777,10.6777,10.6313,10.6313,2500.0],["2014-08-19",10.7242,10.7242,10.7242,10.7242,300.0],["2014-08-20",10.7242,10.7242,10.7242,10.7242,0.0],["2014-08-21",10.7706,10.7706,10.7706,10.7706,300.0],["2014-08-22",10.7242,10.7242,10.687,10.687,2800.0],["2014-08-25",10.687,10.687,10.687,10.687,3400.0],["2014-08-26",10.6777,10.6777,10.6777,10.6777,2000.0],["2014-08-27",10.7242,10.7242,10.7242,10.7242,200.0],["2014-08-28",10.6777,10.7706,10.6777,10.7706,700.0],["2014-08-29",10.7706,10.7706,10.7706,10.7706,0.0],["2014-09-02",10.7706,10.8634,10.7335,10.7335,4900.0],["2014-09-03",10.7335,10.7335,10.7335,10.7335,0.0],["2014-09-04",10.7706,10.7706,10.7706,10.7706,500.0],["2014-09-05",10.7242,10.7242,10.7242,10.7242,1000.0],["2014-09-08",10.7242,10.8077,10.687,10.8077,2200.0],["2014-09-09",10.7706,10.7706,10.7706,10.7706,300.0],["2014-09-10",10.7706,10.7706,10.7242,10.7706,6800.0],["2014-09-11",10.7706,10.7706,10.7706,10.7706,300.0],["2014-09-12",10.7242,10.7242,10.7242,10.7242,400.0],["2014-09-15",10.7242,10.7242,10.7242,10.7242,2100.0],["2014-09-16",10.7242,10.8077,10.7242,10.8077,400.0],["2014-09-17",10.7242,10.7242,10.7242,10.7242,700.0],["2014-09-18",10.7706,10.8077,10.7706,10.8077,1600.0],["2014-09-19",10.8077,10.8634,10.8077,10.8634,1400.0],["2014-09-22",10.8634,10.8634,10.8634,10.8634,0.0],["2014-09-23",10.8634,10.9006,10.7706,10.9006,12700.0],["2014-09-24",10.8634,10.9006,10.8634,10.9006,1600.0],["2014-09-25",10.8634,10.8634,10.8634,10.8634,1500.0],["2014-09-26",10.8634,10.8634,10.8634,10.8634,0.0],["2014-09-29",10.8634,10.9006,10.6777,10.8634,11900.0],["2014-09-30",10.8634,10.9006,10.8634,10.8634,19400.0],["2014-10-01",10.9006,10.9006,10.8634,10.9006,6000.0],["2014-10-02",10.9099,10.9099,10.9099,10.9099,1400.0],["2014-10-03",10.9099,10.9099,10.8634,10.9099,6200.0],["2014-10-06",10.9099,10.9563,10.9099,10.9099,7600.0],["2014-10-07",10.9563,11.0027,10.9563,11.0027,2000.0],["2014-10-08",10.9563,11.0027,10.9099,10.9192,7800.0],["2014-10-09",11.0034,11.0034,11.0034,11.0034,2700.0],["2014-10-10",11.0503,11.0503,11.0503,11.0503,700.0],["2014-10-13",11.0503,11.0503,11.0503,11.0503,600.0],["2014-10-14",11.0503,11.0971,11.0128,11.0128,1400.0],["2014-10-15",11.0128,11.0503,11.0034,11.0503,2600.0],["2014-10-16",11.0784,11.0971,11.0034,11.0971,12200.0],["2014-10-17",11.0971,11.0971,11.0503,11.0503,3000.0],["2014-10-20",11.0971,11.0971,11.0034,11.0503,2600.0],["2014-10-21",11.0971,11.0971,11.0971,11.0971,100.0],["2014-10-22",11.0971,11.0971,11.0128,11.0128,1200.0],["2014-10-23",11.0971,11.0971,11.0503,11.0971,45900.0],["2014-10-24",11.0503,11.0503,11.0503,11.0503,600.0],["2014-10-27",11.0503,11.0503,11.0503,11.0503,1200.0],["2014-10-28",11.0971,11.2376,11.0971,11.1439,18700.0],["2014-10-29",11.1907,11.2844,11.1439,11.2376,36500.0],["2014-10-30",11.2844,11.3312,11.2376,11.3312,11500.0],["2014-10-31",11.2844,11.2844,11.2469,11.2469,1500.0],["2014-11-03",11.2844,11.2844,11.2563,11.2563,7700.0],["2014-11-04",11.2563,11.2844,11.2376,11.2844,5500.0],["2014-11-05",11.2844,11.2844,11.2376,11.2376,4000.0],["2014-11-06",11.2469,11.2844,11.1439,11.1439,29400.0],["2014-11-07",11.2844,11.3312,11.2844,11.3312,2800.0],["2014-11-10",11.3312,11.3312,11.2469,11.2469,6900.0],["2014-11-11",11.2563,11.3312,11.2563,11.3312,3800.0],["2014-11-12",11.3312,11.3967,11.3312,11.378,6200.0],["2014-11-13",11.3967,11.3967,11.378,11.378,6400.0],["2014-11-14",11.3968,11.4248,11.378,11.4248,7500.0],["2014-11-17",11.3967,11.4717,11.378,11.378,3400.0],["2014-11-18",11.4436,11.4717,11.4436,11.4717,2300.0],["2014-11-19",11.5185,11.6309,11.5185,11.6309,3800.0],["2014-11-20",11.6309,11.7058,11.5653,11.5653,1500.0],["2014-11-21",11.5653,11.5653,11.5653,11.5653,0.0],["2014-11-24",11.7151,11.8463,11.7151,11.8463,1500.0],["2014-11-25",11.5653,11.6121,11.4717,11.5653,5500.0],["2014-11-26",11.4717,11.7994,11.4717,11.7994,7500.0],["2014-11-28",11.7994,11.7994,11.7994,11.7994,0.0],["2014-12-01",11.7807,11.7807,11.5185,11.5185,1700.0],["2014-12-02",11.7058,11.7994,11.4904,11.7901,1400.0],["2014-12-03",11.7994,11.7994,11.5091,11.5185,1500.0],["2014-12-04",11.7901,11.7994,11.7901,11.7994,3800.0],["2014-12-05",11.7058,11.7058,11.6121,11.6121,800.0],["2014-12-08",11.7994,11.7994,11.7058,11.7058,1600.0],["2014-12-09",11.7058,11.7058,11.7058,11.7058,1600.0],["2014-12-10",11.7058,11.7058,11.6121,11.6121,2700.0],["2014-12-11",11.6121,11.6964,11.6121,11.6121,1800.0],["2014-12-12",11.6121,11.6121,11.481,11.481,4300.0],["2014-12-15",11.481,11.481,11.481,11.481,0.0],["2014-12-16",11.481,11.5653,11.4717,11.5653,41700.0],["2014-12-17",11.5934,11.6121,11.4904,11.4904,1300.0],["2014-12-18",11.6121,11.6121,11.5185,11.5185,1500.0],["2014-12-19",11.5185,11.6121,11.5185,11.6121,1200.0],["2014-12-22",11.6121,11.6121,11.6121,11.6121,0.0],["2014-12-23",11.5185,11.659,11.5185,11.659,1100.0],["2014-12-24",11.659,11.659,11.659,11.659,200.0],["2014-12-26",11.659,11.659,11.4717,11.4717,25500.0],["2014-12-29",11.659,11.659,11.5372,11.5934,4200.0],["2014-12-30",11.5934,11.5934,11.5934,11.5934,200.0],["2014-12-31",11.6121,11.8931,11.6121,11.8931,3400.0],["2015-01-02",11.8931,11.8931,11.5185,11.5185,1200.0],["2015-01-05",11.8931,11.8931,11.659,11.659,1600.0],["2015-01-06",11.7058,11.7058,11.659,11.659,1100.0],["2015-01-07",11.659,11.9305,11.5185,11.7994,3200.0],["2015-01-08",11.5279,11.7994,11.5279,11.7994,1300.0],["2015-01-09",11.8182,11.8931,11.8182,11.8931,400.0],["2015-01-12",11.7994,11.8931,11.7058,11.7058,3400.0],["2015-01-13",11.8931,11.8931,11.8931,11.8931,1000.0],["2015-01-14",11.7043,11.7043,11.6099,11.6382,2900.0],["2015-01-15",11.6382,11.6382,11.6382,11.6382,0.0],["2015-01-16",11.6382,11.6382,11.6382,11.6382,0.0],["2015-01-20",11.9403,11.9403,11.7987,11.8931,1800.0],["2015-01-21",11.7987,11.7987,11.7043,11.7043,1000.0],["2015-01-22",11.7987,11.9875,11.6571,11.978,10100.0],["2015-01-23",11.978,11.978,11.978,11.978,0.0],["2015-01-26",11.978,11.978,11.978,11.978,0.0],["2015-01-27",11.9875,11.9875,11.7987,11.7987,2000.0],["2015-01-28",11.7987,11.9875,11.7987,11.9875,1500.0],["2015-01-29",11.9875,11.9875,11.7987,11.7987,2300.0],["2015-01-30",11.7987,11.8931,11.7043,11.8931,3100.0],["2015-02-02",11.8931,11.9875,11.7987,11.8081,3500.0],["2015-02-03",12.0347,12.1291,11.8931,11.8931,2900.0],["2015-02-04",12.0819,12.2706,12.0819,12.2706,5400.0],["2015-02-05",12.2706,12.3178,12.2706,12.2706,5800.0],["2015-02-06",12.4594,12.5066,12.4594,12.5066,200.0],["2015-02-09",12.5066,12.5066,12.1762,12.1762,8500.0],["2015-02-10",12.1291,12.2706,12.1291,12.2706,12200.0],["2015-02-11",12.2706,12.2706,12.2706,12.2706,0.0],["2015-02-12",12.4594,12.4594,12.2234,12.2706,600.0],["2015-02-13",12.4594,12.5066,12.2234,12.2706,7300.0],["2015-02-17",12.2706,12.5066,12.1291,12.2612,18100.0],["2015-02-18",12.2612,12.2706,12.2329,12.2706,36200.0],["2015-02-19",12.2706,12.2706,12.2706,12.2706,900.0],["2015-02-20",12.2706,12.2706,12.2706,12.2706,0.0],["2015-02-23",12.365,12.4594,12.365,12.4594,1400.0],["2015-02-24",12.4594,12.4594,12.2706,12.4594,39200.0],["2015-02-25",12.3178,12.3178,12.3178,12.3178,200.0],["2015-02-26",12.4594,12.4594,12.4594,12.4594,1900.0],["2015-02-27",12.4594,12.4594,12.4594,12.4594,700.0],["2015-03-02",12.3084,12.4122,12.2801,12.4122,900.0],["2015-03-03",12.4594,12.4594,12.2801,12.4122,3100.0],["2015-03-04",12.4122,12.5066,12.2895,12.2895,3600.0],["2015-03-05",12.4122,12.4122,12.3178,12.3178,1000.0],["2015-03-06",12.3178,12.3178,12.3178,12.3178,0.0],["2015-03-09",12.3178,12.3178,12.3178,12.3178,0.0],["2015-03-10",12.4594,12.601,12.4594,12.601,7900.0],["2015-03-11",12.601,12.601,12.601,12.601,0.0],["2015-03-12",12.5066,12.5538,12.4122,12.5066,10400.0],["2015-03-13",12.5066,12.5066,12.5066,12.5066,600.0],["2015-03-16",12.5066,12.516,12.5066,12.516,700.0],["2015-03-17",12.5066,12.601,12.5066,12.5538,8400.0],["2015-03-18",12.5916,12.6482,12.5916,12.601,5500.0],["2015-03-19",12.601,12.601,12.601,12.601,1800.0],["2015-03-20",12.601,12.601,12.601,12.601,6700.0],["2015-03-23",12.5538,12.5538,12.516,12.516,2800.0],["2015-03-24",12.601,12.6482,12.516,12.6482,3100.0],["2015-03-25",12.5821,12.5821,12.516,12.516,2000.0],["2015-03-26",12.5821,12.5821,12.516,12.516,2400.0],["2015-03-27",12.516,12.516,12.5066,12.5066,400.0],["2015-03-30",12.4877,12.4877,12.4877,12.4877,800.0],["2015-03-31",12.4689,12.4689,12.4217,12.4217,2600.0],["2015-04-01",12.3839,12.3839,12.2801,12.3178,8200.0],["2015-04-02",12.3556,12.365,12.2801,12.2801,8100.0],["2015-04-06",12.3556,12.365,12.3556,12.365,2000.0],["2015-04-07",12.2801,12.2801,12.2801,12.2801,1800.0],["2015-04-08",12.2801,12.3178,12.2706,12.3178,3500.0],["2015-04-09",12.3178,12.3178,12.3178,12.3178,1900.0],["2015-04-10",12.3178,12.3556,12.2706,12.2801,3100.0],["2015-04-13",12.3657,12.4513,12.3657,12.3657,10300.0],["2015-04-14",12.4513,12.4513,12.3657,12.3657,2700.0],["2015-04-15",12.4132,12.4132,12.2515,12.2515,7600.0],["2015-04-16",12.3942,12.3942,12.3942,12.3942,300.0],["2015-04-17",12.3181,12.3181,12.1374,12.1754,3200.0],["2015-04-20",12.1469,12.1754,12.0898,12.1754,11100.0],["2015-04-21",12.1754,12.1754,12.0328,12.1279,11200.0],["2015-04-22",12.1279,12.1279,12.0328,12.0328,900.0],["2015-04-23",12.0328,12.0328,11.8425,11.852,23300.0],["2015-04-24",11.8425,11.8901,11.8425,11.8901,1200.0],["2015-04-27",11.9852,11.9852,11.9376,11.9852,10300.0],["2015-04-28",11.9852,12.0042,11.9376,11.9852,5500.0],["2015-04-29",12.0042,12.0328,11.7474,11.7474,7600.0],["2015-04-30",11.833,11.8901,11.6523,11.8901,5000.0],["2015-05-01",11.8901,11.8901,11.8901,11.8901,1200.0],["2015-05-04",11.8901,11.8901,11.8901,11.8901,500.0],["2015-05-05",11.8901,12.1279,11.795,11.795,6400.0],["2015-05-06",11.795,11.795,11.795,11.795,0.0],["2015-05-07",11.8425,12.0708,11.8425,12.0708,4700.0],["2015-05-08",12.0708,12.0708,12.0708,12.0708,0.0],["2015-05-11",11.8901,11.9852,11.8901,11.8901,3500.0],["2015-05-12",12.0328,12.0328,11.8901,11.8901,500.0],["2015-05-13",11.8901,11.9852,11.8901,11.9852,1300.0],["2015-05-14",11.9376,11.9852,11.9376,11.9852,1200.0],["2015-05-15",11.9852,11.9852,11.9852,11.9852,900.0],["2015-05-18",11.9852,11.9852,11.9852,11.9852,0.0],["2015-05-19",12.0328,12.0328,11.9852,11.9852,3000.0],["2015-05-20",12.0328,12.0328,11.8901,11.8901,1200.0],["2015-05-21",11.8901,11.9852,11.8425,11.9852,4500.0],["2015-05-22",11.9852,11.9852,11.9852,11.9852,600.0],["2015-05-26",11.8425,11.8901,11.8425,11.8901,4400.0],["2015-05-27",11.852,11.852,11.852,11.852,1700.0],["2015-05-28",11.8996,11.8996,11.8901,11.8901,2000.0],["2015-05-29",11.8901,11.8901,11.8425,11.8901,2600.0],["2015-06-01",11.8901,11.8901,11.852,11.8901,5600.0],["2015-06-02",11.8901,12.0328,11.8901,12.0328,3900.0],["2015-06-03",12.0328,12.0328,12.0328,12.0328,3800.0],["2015-06-04",12.0042,12.0803,12.0042,12.0803,14100.0],["2015-06-05",11.9852,11.9852,11.9852,11.9852,200.0],["2015-06-08",11.9852,11.9852,11.9091,11.9091,1500.0],["2015-06-09",11.9376,12.0803,11.8901,12.0803,2800.0],["2015-06-10",12.0803,12.0803,11.9376,12.0803,8100.0],["2015-06-11",12.1279,12.1279,12.0803,12.0803,300.0],["2015-06-12",12.0328,12.0328,12.0042,12.0328,3500.0],["2015-06-15",12.1469,12.1469,11.9186,11.9376,3000.0],["2015-06-16",11.9376,12.0803,11.8901,11.8901,4700.0],["2015-06-17",11.8901,11.8901,11.8901,11.8901,1500.0],["2015-06-18",11.9757,11.9852,11.8901,11.9376,2200.0],["2015-06-19",11.8901,11.8901,11.8901,11.8901,500.0],["2015-06-22",11.8901,11.9757,11.8425,11.8425,3600.0],["2015-06-23",11.8901,11.8901,11.8425,11.852,1700.0],["2015-06-24",11.852,11.852,11.852,11.852,0.0],["2015-06-25",11.8901,11.8901,11.7189,11.8901,7300.0],["2015-06-26",11.9281,11.9281,11.9281,11.9281,100.0],["2015-06-29",11.8901,11.9757,11.8901,11.8901,7000.0],["2015-06-30",11.8901,12.0328,11.8901,11.9852,2600.0],["2015-07-01",11.9852,12.223,11.9852,12.1754,1200.0],["2015-07-02",11.8901,11.8901,11.8901,11.8901,1000.0],["2015-07-06",11.8996,12.0803,11.8996,12.0803,21600.0],["2015-07-07",12.0613,12.0613,12.0328,12.0328,1100.0],["2015-07-08",12.0328,12.0328,12.0328,12.0328,0.0],["2015-07-09",11.9852,11.9852,11.7189,11.8901,40600.0],["2015-07-10",11.8901,11.9281,11.6237,11.6618,23700.0],["2015-07-13",11.8425,11.8901,11.795,11.8901,6800.0],["2015-07-14",11.9091,11.9376,11.9091,11.9376,2800.0],["2015-07-15",12.0335,12.0335,11.9856,11.9856,13600.0],["2015-07-16",12.0239,12.0335,12.0143,12.0335,23300.0],["2015-07-17",12.0335,12.0623,12.0335,12.0335,10100.0],["2015-07-20",12.0335,12.0335,11.8897,11.9856,8600.0],["2015-07-21",11.9856,12.0335,11.9856,12.0335,6300.0],["2015-07-22",12.0335,12.1294,12.0335,12.1294,4000.0],["2015-07-23",12.0431,12.0815,11.9856,12.0335,1700.0],["2015-07-24",11.9856,11.9856,11.9856,11.9856,2800.0],["2015-07-27",11.9856,12.1294,11.9856,11.9856,2300.0],["2015-07-28",11.9856,12.0815,11.9856,12.0335,4700.0],["2015-07-29",11.9376,12.0335,11.9376,12.0335,500.0],["2015-07-30",11.9856,12.0815,11.9856,11.9856,7400.0],["2015-07-31",11.9856,12.0815,11.9856,12.0815,25400.0],["2015-08-03",12.0815,12.0815,12.0815,12.0815,1000.0],["2015-08-04",12.0815,12.1774,12.0815,12.1294,7700.0],["2015-08-05",12.1773,12.2732,12.1294,12.2732,4200.0],["2015-08-06",12.2732,12.2732,12.2732,12.2732,0.0],["2015-08-07",12.2253,12.2253,12.1294,12.1774,17900.0],["2015-08-10",12.2253,12.2253,12.0815,12.1774,61200.0],["2015-08-11",12.1774,12.1774,12.1774,12.1774,0.0],["2015-08-12",12.1006,12.2732,12.1006,12.1102,4900.0],["2015-08-13",12.1102,12.1102,12.1102,12.1102,1000.0],["2015-08-14",12.1774,12.1774,12.1102,12.1102,400.0],["2015-08-17",12.2253,12.2253,12.1774,12.1774,900.0],["2015-08-18",12.1006,12.1006,12.1006,12.1006,2800.0],["2015-08-19",12.1294,12.1774,12.1294,12.1294,8100.0],["2015-08-20",12.1006,12.1006,12.0335,12.0815,5300.0],["2015-08-21",12.0815,12.0815,12.0623,12.0623,500.0],["2015-08-24",11.9856,11.9856,11.9376,11.9376,14400.0],["2015-08-25",11.9568,11.9568,11.8897,11.8897,4700.0],["2015-08-26",11.9568,11.9568,11.8513,11.8513,9100.0],["2015-08-27",11.928,12.2253,11.928,12.0815,9300.0],["2015-08-28",12.2253,12.2253,12.2253,12.2253,200.0],["2015-08-31",12.2732,12.2732,11.8993,11.8993,3700.0],["2015-09-01",11.7938,11.8897,11.7459,11.7938,2200.0],["2015-09-02",11.8897,11.8897,11.8418,11.8513,2800.0],["2015-09-03",11.8897,11.8897,11.8897,11.8897,4600.0],["2015-09-04",11.8993,11.9376,11.8897,11.8897,3700.0],["2015-09-08",11.9856,12.1774,11.9856,12.1774,6400.0],["2015-09-09",11.9856,11.9856,11.9376,11.9856,9100.0],["2015-09-10",11.9856,12.0815,11.9856,12.0815,1000.0],["2015-09-11",11.9856,12.0815,11.9856,12.0335,1600.0],["2015-09-14",12.0335,12.0335,12.0335,12.0335,2800.0],["2015-09-15",12.0335,12.0335,12.0335,12.0335,0.0],["2015-09-16",11.8897,11.8897,11.8897,11.8897,200.0],["2015-09-17",11.8897,11.8897,11.8897,11.8897,0.0],["2015-09-18",11.8897,11.8897,11.8897,11.8897,400.0],["2015-09-21",11.9472,11.9472,11.9376,11.9376,3000.0],["2015-09-22",12.0815,12.0815,12.0815,12.0815,1500.0],["2015-09-23",11.8897,12.1294,11.8897,12.1294,1200.0],["2015-09-24",11.8897,12.1294,11.8897,12.1294,6000.0],["2015-09-25",12.1294,12.1294,12.1294,12.1294,0.0],["2015-09-28",12.0335,12.1294,12.0335,12.1198,5200.0],["2015-09-29",12.0048,12.0815,11.9952,12.0335,6300.0],["2015-09-30",12.0527,12.0815,12.0527,12.0815,1400.0],["2015-10-01",12.1198,12.1582,12.1198,12.1582,2600.0],["2015-10-02",12.1582,12.1582,12.0527,12.0815,500.0],["2015-10-05",12.1294,12.1773,12.0815,12.0815,4200.0],["2015-10-06",12.0815,12.0815,12.0815,12.0815,500.0],["2015-10-07",12.0815,12.1198,11.9568,12.1198,5300.0],["2015-10-08",12.1294,12.1774,12.1294,12.1774,21100.0],["2015-10-09",12.1774,12.1774,12.1294,12.1294,900.0],["2015-10-12",12.2253,12.2253,11.9568,11.9568,1600.0],["2015-10-13",12.1018,12.1018,12.0825,12.0825,8800.0],["2015-10-14",12.0825,12.3241,12.0825,12.0921,10000.0],["2015-10-15",12.2758,12.2758,12.1405,12.1405,700.0],["2015-10-16",12.1405,12.1405,12.1405,12.1405,0.0],["2015-10-19",12.1791,12.1791,12.1791,12.1791,2500.0],["2015-10-20",12.1791,12.1791,12.1791,12.1791,0.0],["2015-10-21",12.1791,12.3241,12.1791,12.3241,5600.0],["2015-10-22",12.1791,12.3241,12.1791,12.3241,1200.0],["2015-10-23",12.1791,12.1791,12.0825,12.0825,12700.0],["2015-10-26",12.1308,12.2371,12.1308,12.2275,10700.0],["2015-10-27",12.2275,12.2275,12.1791,12.1791,8500.0],["2015-10-28",12.1791,12.2275,12.1791,12.2178,15000.0],["2015-10-29",12.2178,12.2178,12.1791,12.1791,1200.0],["2015-10-30",12.1791,12.2275,12.1791,12.2275,14900.0],["2015-11-02",12.0825,12.1791,12.0825,12.1308,3500.0],["2015-11-03",12.1308,12.3241,12.1308,12.3241,1600.0],["2015-11-04",12.2275,12.3241,12.2275,12.2758,3900.0],["2015-11-05",12.2275,12.3725,12.2275,12.3725,3500.0],["2015-11-06",12.4208,12.5658,12.3725,12.5658,5000.0],["2015-11-09",12.5658,12.5658,12.4691,12.4691,5900.0],["2015-11-10",12.4691,12.5658,12.4691,12.5658,3900.0],["2015-11-11",12.5658,12.5658,12.5174,12.5174,2100.0],["2015-11-12",12.5658,12.6141,12.5464,12.5658,12600.0],["2015-11-13",12.5658,12.8074,12.5658,12.8074,6000.0],["2015-11-16",12.6624,12.6624,12.5658,12.5658,4500.0],["2015-11-17",12.4691,12.5561,12.4691,12.5561,1300.0],["2015-11-18",12.5174,12.7591,12.5174,12.5658,3700.0],["2015-11-19",12.4691,12.4691,12.4691,12.4691,1200.0],["2015-11-20",12.5658,12.8558,12.4691,12.8558,14500.0],["2015-11-23",12.8558,12.8558,12.8074,12.8558,29800.0],["2015-11-24",12.8558,12.8558,12.8558,12.8558,0.0],["2015-11-25",12.8558,12.8558,12.7591,12.7591,6100.0],["2015-11-27",12.7591,12.7591,12.7591,12.7591,0.0],["2015-11-30",12.8558,12.9524,12.7591,12.9041,13100.0],["2015-12-01",12.9041,12.9041,12.9041,12.9041,500.0],["2015-12-02",12.8558,12.8558,12.8074,12.8558,9000.0],["2015-12-03",12.8558,12.9524,12.6141,12.6141,5900.0],["2015-12-04",12.8558,12.8558,12.8558,12.8558,1900.0],["2015-12-07",12.8654,12.9524,12.8558,12.9524,15400.0],["2015-12-08",12.9524,12.9524,12.9524,12.9524,5200.0],["2015-12-09",12.9524,12.9524,12.8558,12.8558,7400.0],["2015-12-10",12.9524,13.0007,12.8558,12.9041,5500.0],["2015-12-11",12.8558,12.9524,12.8558,12.9524,2700.0],["2015-12-14",12.8074,12.8558,12.8074,12.8558,1200.0],["2015-12-15",12.7591,12.8558,12.7591,12.8074,2400.0],["2015-12-16",12.8074,12.8074,12.8074,12.8074,0.0],["2015-12-17",12.8074,12.9041,12.7591,12.7591,11900.0],["2015-12-18",13.0007,13.0007,13.0007,13.0007,200.0],["2015-12-21",12.9041,12.9041,12.9041,12.9041,1300.0],["2015-12-22",12.9427,12.9427,12.8558,12.8558,2400.0],["2015-12-23",12.8558,12.8558,12.8558,12.8558,0.0],["2015-12-24",12.8558,12.8558,12.8558,12.8558,1000.0],["2015-12-28",12.8654,12.9524,12.8654,12.9524,1500.0],["2015-12-29",12.9524,12.9524,12.9524,12.9524,600.0],["2015-12-30",12.9524,12.9524,12.9524,12.9524,700.0],["2015-12-31",12.9041,13.0491,12.9041,13.0491,2200.0],["2016-01-04",12.8558,12.8558,12.8074,12.8074,2600.0],["2016-01-05",12.8364,12.9041,12.8364,12.9041,7000.0],["2016-01-06",12.8558,12.8558,12.8268,12.8268,8100.0],["2016-01-07",12.8558,13.0491,12.8558,13.0007,10000.0],["2016-01-08",13.0007,13.0394,13.0007,13.0394,10300.0],["2016-01-11",13.0007,13.0587,13.0007,13.0587,24500.0],["2016-01-12",13.0974,13.0974,13.0974,13.0974,2800.0],["2016-01-13",13.0974,13.2629,13.0487,13.1461,20100.0],["2016-01-14",13.1461,13.2629,13.1461,13.2435,18100.0],["2016-01-15",13.1948,13.2435,13.1461,13.2435,8500.0],["2016-01-19",13.0487,13.0487,13.0487,13.0487,171300.0],["2016-01-20",13.0974,13.0974,12.9513,13.0,22500.0],["2016-01-21",12.9513,13.0487,12.9513,13.0,253500.0],["2016-01-22",13.0,13.0974,12.9513,13.0584,193100.0],["2016-01-25",13.0974,13.2435,13.0974,13.2435,7100.0],["2016-01-26",13.1461,13.1461,13.1461,13.1461,200.0],["2016-01-27",13.1948,13.2435,13.1948,13.2435,1800.0],["2016-01-28",13.2435,13.2435,13.1948,13.2435,4000.0],["2016-01-29",13.2922,13.2922,13.2922,13.2922,500.0],["2016-02-01",13.1948,13.2435,13.1461,13.1461,2600.0],["2016-02-02",13.1266,13.1266,13.0974,13.0974,48700.0],["2016-02-03",13.0974,13.1266,13.0974,13.0974,21300.0],["2016-02-04",13.0974,13.1558,13.0974,13.1461,11800.0],["2016-02-05",13.0974,13.1461,13.0974,13.0974,15900.0],["2016-02-08",13.0974,13.0974,12.9026,12.9513,23800.0],["2016-02-09",12.9026,12.9026,12.9026,12.9026,6800.0],["2016-02-10",12.9026,12.9026,12.9026,12.9026,5900.0],["2016-02-11",12.9026,12.9026,12.9026,12.9026,9000.0],["2016-02-12",12.9513,12.9513,12.9026,12.9026,11500.0],["2016-02-16",12.9026,13.0487,12.9026,13.0487,1300.0],["2016-02-17",12.9513,13.0974,12.9124,13.0974,28100.0],["2016-02-18",13.1461,13.1461,13.0487,13.0487,1100.0],["2016-02-19",13.0487,13.0487,13.0487,13.0487,5900.0],["2016-02-22",12.9513,13.1461,12.9513,13.0974,1900.0],["2016-02-23",12.9124,13.0974,12.9124,13.0974,6200.0],["2016-02-24",12.9513,13.1169,12.9513,13.1169,800.0],["2016-02-25",13.1169,13.1169,12.9513,12.9513,3400.0],["2016-02-26",12.9611,12.9611,12.9611,12.9611,300.0],["2016-02-29",12.9611,13.0487,12.9416,13.0487,5900.0],["2016-03-01",13.0487,13.0487,13.0,13.0487,9800.0],["2016-03-02",13.0877,13.0877,13.0487,13.0487,700.0],["2016-03-03",13.0487,13.0877,13.0487,13.0877,1200.0],["2016-03-04",13.1169,13.1948,13.0487,13.0487,1600.0],["2016-03-07",13.0487,13.0487,13.0487,13.0487,2400.0],["2016-03-08",13.0487,13.0487,13.0487,13.0487,1200.0],["2016-03-09",13.0585,13.0585,13.0098,13.0098,6800.0],["2016-03-10",13.0487,13.0487,13.0487,13.0487,3000.0],["2016-03-11",13.0487,13.1948,13.0487,13.0584,3500.0],["2016-03-14",13.0487,13.1461,13.0487,13.1461,1500.0],["2016-03-15",13.0487,13.1461,13.0487,13.0974,1600.0],["2016-03-16",13.0974,13.1558,13.0,13.0974,22900.0],["2016-03-17",13.0974,13.1071,13.0974,13.1071,1600.0],["2016-03-18",13.1071,13.1169,13.0487,13.0487,8500.0],["2016-03-21",13.0487,13.1461,13.0487,13.1461,9000.0],["2016-03-22",13.1461,13.1461,13.1461,13.1461,0.0],["2016-03-23",13.1461,13.1461,13.0584,13.0584,10000.0],["2016-03-24",13.0974,13.0974,13.0974,13.0974,1400.0],["2016-03-28",13.0974,13.0974,13.0974,13.0974,3200.0],["2016-03-29",13.0974,13.185,13.0974,13.1364,6200.0],["2016-03-30",13.1364,13.1364,13.0974,13.0974,500.0],["2016-03-31",13.0974,13.2922,13.0974,13.2922,1300.0],["2016-04-01",13.1461,13.1461,12.8053,12.8053,48300.0],["2016-04-04",12.9026,13.0,12.9026,12.9611,10400.0],["2016-04-05",12.9513,13.0974,12.9513,12.9513,39000.0],["2016-04-06",12.9513,12.9611,12.9124,12.9513,124800.0],["2016-04-07",12.9513,13.0,12.8929,12.9513,108200.0],["2016-04-08",12.9513,12.9611,12.854,12.854,94900.0],["2016-04-11",12.8053,12.8053,12.7176,12.8053,31300.0],["2016-04-12",12.7079,12.7566,12.6689,12.6689,8100.0],["2016-04-13",12.6592,12.8053,12.6592,12.8053,6700.0],["2016-04-14",12.6689,12.7079,12.6689,12.7079,14100.0],["2016-04-15",12.6787,12.6787,12.6592,12.6592,20900.0],["2016-04-18",12.8053,12.8053,12.5618,12.5618,8200.0],["2016-04-19",12.6592,12.7566,12.6592,12.7566,9900.0],["2016-04-20",12.7566,12.7566,12.6884,12.7176,2800.0],["2016-04-21",12.8059,12.8059,12.7078,12.7078,9500.0],["2016-04-22",12.6882,12.6882,12.5704,12.5999,6800.0],["2016-04-25",12.8059,12.8059,12.7078,12.7078,900.0],["2016-04-26",12.7569,12.8059,12.7078,12.7569,5900.0],["2016-04-27",12.7569,12.7569,12.7569,12.7569,0.0],["2016-04-28",12.6686,12.7078,12.6686,12.6686,1000.0],["2016-04-29",12.7569,12.7569,12.6587,12.6587,2400.0],["2016-05-02",12.8059,12.8059,12.6587,12.6587,1400.0],["2016-05-03",12.5704,12.5704,12.5116,12.5116,1000.0],["2016-05-04",12.5116,12.7569,12.5116,12.5116,1400.0],["2016-05-05",12.5312,12.5312,12.3153,12.3153,11300.0],["2016-05-06",12.5606,12.7569,12.3153,12.4625,2800.0],["2016-05-09",12.3644,12.3644,12.3644,12.3644,1800.0],["2016-05-10",12.3644,12.4527,12.3644,12.4527,3100.0],["2016-05-11",12.5017,12.5116,12.4625,12.4625,900.0],["2016-05-12",12.4625,12.5116,12.4625,12.5116,1700.0],["2016-05-13",12.4723,12.5116,12.4625,12.4625,11700.0],["2016-05-16",12.4625,12.5312,12.4625,12.4625,18800.0],["2016-05-17",12.5116,12.5802,12.4134,12.4134,4700.0],["2016-05-18",12.5116,12.5606,12.4625,12.4625,7700.0],["2016-05-19",12.5116,12.5606,12.4723,12.5116,3300.0],["2016-05-20",12.5116,12.5116,12.4134,12.4134,6900.0],["2016-05-23",12.4625,12.4625,12.3644,12.3644,8100.0],["2016-05-24",12.3644,12.4429,12.3644,12.4429,200.0],["2016-05-25",12.4429,12.4429,12.2859,12.3644,11700.0],["2016-05-26",12.2859,12.3644,12.276,12.2957,4800.0],["2016-05-27",12.276,12.3644,12.2172,12.3644,41300.0],["2016-05-31",12.2662,12.2859,12.2662,12.2859,600.0],["2016-06-01",12.2859,12.2859,12.2859,12.2859,0.0],["2016-06-02",12.2662,12.4232,12.2662,12.4232,12300.0],["2016-06-03",12.4232,12.4527,12.4134,12.4429,6900.0],["2016-06-06",12.4429,12.4429,12.3938,12.4429,4800.0],["2016-06-07",12.4429,12.5116,12.4134,12.4429,18700.0],["2016-06-08",12.4625,12.4625,12.4429,12.4429,9800.0],["2016-06-09",12.4429,12.4625,12.4429,12.4429,2500.0],["2016-06-10",12.4429,12.4527,12.4134,12.4527,5500.0],["2016-06-13",12.4527,12.4527,12.4527,12.4527,0.0],["2016-06-14",12.4527,12.4527,12.4527,12.4527,0.0],["2016-06-15",12.4134,12.4625,12.4134,12.4625,2200.0],["2016-06-16",12.4134,12.4134,12.3644,12.3644,7500.0],["2016-06-17",12.3644,12.3644,12.3644,12.3644,1000.0],["2016-06-20",12.4527,12.4625,12.4527,12.4625,3000.0],["2016-06-21",12.4625,12.4625,12.3644,12.3644,8000.0],["2016-06-22",12.3644,12.3644,12.3644,12.3644,0.0],["2016-06-23",12.4134,12.4134,12.4036,12.4134,4500.0],["2016-06-24",12.3153,12.3153,12.3153,12.3153,1500.0],["2016-06-27",12.3153,12.3153,12.2859,12.2859,1500.0],["2016-06-28",12.3153,12.3644,12.2859,12.2859,1100.0],["2016-06-29",12.3153,12.3742,12.3153,12.3644,21000.0],["2016-06-30",12.3644,12.4134,12.3644,12.4134,3700.0],["2016-07-01",12.4134,12.4134,12.2859,12.2859,10500.0],["2016-07-05",12.2859,12.2859,12.2859,12.2859,700.0],["2016-07-06",12.3153,12.3644,12.2859,12.3644,1300.0],["2016-07-07",12.3644,12.3644,12.3644,12.3644,100.0],["2016-07-08",12.3644,12.3644,12.2859,12.2859,4400.0],["2016-07-11",12.2957,12.3644,12.2172,12.3644,106500.0],["2016-07-12",12.4134,12.4625,12.4134,12.4134,6000.0],["2016-07-13",12.5123,12.5123,12.5123,12.5123,0.0],["2016-07-14",12.4629,12.6607,12.4629,12.6607,11400.0],["2016-07-15",12.7102,12.7102,12.4629,12.4926,25100.0],["2016-07-18",12.5222,12.5222,12.4926,12.4926,3600.0],["2016-07-19",12.4134,12.5519,12.4134,12.5519,3300.0],["2016-07-20",12.4629,12.5519,12.4629,12.5519,2300.0],["2016-07-21",12.5519,12.5618,12.5123,12.5618,2000.0],["2016-07-22",12.6014,12.8486,12.6014,12.6112,4400.0],["2016-07-25",12.8486,13.1058,12.8486,13.1058,6300.0],["2016-07-26",13.1058,13.175,13.1058,13.175,26500.0],["2016-07-27",13.1553,13.8971,13.1058,13.8971,39800.0],["2016-07-28",13.9466,13.9466,13.6498,13.6894,7600.0],["2016-07-29",13.7685,13.9663,13.6004,13.6004,11400.0],["2016-08-01",13.5509,13.6004,13.5015,13.5015,2400.0],["2016-08-02",13.5015,13.6498,13.5015,13.6004,2500.0],["2016-08-03",13.6696,13.6696,13.6498,13.6498,3100.0],["2016-08-04",13.6399,13.6399,13.6004,13.6004,1000.0],["2016-08-05",13.5509,13.5509,13.274,13.274,8900.0],["2016-08-08",13.3036,13.3036,13.175,13.175,18400.0],["2016-08-09",13.175,13.2047,13.175,13.1948,4600.0],["2016-08-10",13.2146,13.2542,12.9574,13.2542,212800.0],["2016-08-11",13.2047,13.2047,13.1058,13.1553,3100.0],["2016-08-12",13.1058,13.1058,13.1058,13.1058,200.0],["2016-08-15",13.0366,13.0662,13.0366,13.0563,6000.0],["2016-08-16",13.1553,13.1553,13.0662,13.1553,6700.0],["2016-08-17",13.1553,13.2443,13.1058,13.1849,27200.0],["2016-08-18",13.1553,13.1553,13.1553,13.1553,300.0],["2016-08-19",13.1553,13.2542,13.1553,13.2542,5600.0],["2016-08-22",13.1652,13.3036,13.1652,13.3036,11800.0],["2016-08-23",13.175,13.175,13.175,13.175,3600.0],["2016-08-24",13.3036,13.3531,13.2542,13.3531,6400.0],["2016-08-25",13.3531,13.3531,13.3531,13.3531,300.0],["2016-08-26",13.3234,13.4025,13.3036,13.4025,9300.0],["2016-08-29",13.452,13.6498,13.452,13.6498,5000.0],["2016-08-30",13.6498,13.7982,13.6498,13.7982,15000.0],["2016-08-31",13.7487,13.7685,13.7487,13.7685,4500.0],["2016-09-01",13.7487,13.8476,13.7487,13.7685,9900.0],["2016-09-02",13.7487,13.8378,13.7487,13.8378,3500.0],["2016-09-06",13.818,13.818,13.6498,13.6498,3200.0],["2016-09-07",13.6004,13.6004,13.5015,13.5509,4900.0],["2016-09-08",13.6201,13.6201,13.6201,13.6201,100.0],["2016-09-09",13.5509,13.63,13.5509,13.63,1600.0],["2016-09-12",13.5509,13.5509,13.4619,13.4619,13500.0],["2016-09-13",13.4619,13.4619,13.3729,13.3828,10400.0],["2016-09-14",13.3729,13.3729,13.274,13.274,5700.0],["2016-09-15",13.3036,13.3036,13.3036,13.3036,200.0],["2016-09-16",13.2641,13.3036,13.2047,13.2047,3900.0],["2016-09-19",13.2542,13.2542,13.2047,13.2047,2700.0],["2016-09-20",13.2047,13.2047,13.2047,13.2047,8200.0],["2016-09-21",13.175,13.175,13.175,13.175,5100.0],["2016-09-22",13.175,13.175,13.175,13.175,0.0],["2016-09-23",13.1355,13.1355,13.1355,13.1355,10100.0],["2016-09-26",13.1256,13.1256,12.9871,12.9871,16500.0],["2016-09-27",12.9772,12.9772,12.8882,12.8882,4600.0],["2016-09-28",12.8882,12.9475,12.8882,12.908,9900.0],["2016-09-29",12.908,12.908,12.8585,12.8783,11800.0],["2016-09-30",12.9179,13.0069,12.9179,13.0069,4600.0],["2016-10-03",13.0069,13.0069,13.0069,13.0069,0.0],["2016-10-04",13.0069,13.1553,13.0069,13.1553,31300.0],["2016-10-05",13.0662,13.1058,12.9574,12.9574,7300.0],["2016-10-06",13.0563,13.2047,13.0563,13.2047,23500.0],["2016-10-07",13.1553,13.2542,13.1553,13.2542,1300.0],["2016-10-10",13.2542,13.3531,13.1553,13.2047,12100.0],["2016-10-11",13.1553,13.1553,13.1553,13.1553,1100.0],["2016-10-12",13.1553,13.1553,13.1553,13.1553,0.0],["2016-10-13",13.1058,13.1058,13.0563,13.0563,37800.0],["2016-10-14",13.0069,13.0069,12.9377,12.9377,3300.0],["2016-10-17",12.9377,12.9377,12.9377,12.9377,0.0],["2016-10-18",12.9871,13.0069,12.9871,12.9871,6100.0],["2016-10-19",13.0069,13.0366,12.9574,12.9574,7000.0],["2016-10-20",12.9574,12.9574,12.5123,12.5816,63700.0],["2016-10-21",12.4728,12.4728,11.6716,12.0672,532500.0],["2016-10-24",12.0178,12.1365,11.9189,12.1068,248200.0],["2016-10-25",12.0672,12.0672,11.9683,11.9782,99000.0],["2016-10-26",11.9683,12.0178,11.8991,11.8991,73200.0],["2016-10-27",11.8595,11.8694,11.5727,11.8595,138000.0],["2016-10-28",11.8101,11.9189,11.8101,11.9189,25000.0],["2016-10-31",11.9288,12.0672,11.9189,12.0475,20500.0],["2016-11-01",12.0672,12.1167,12.0672,12.1167,47500.0],["2016-11-02",12.1661,12.2156,12.1661,12.2156,2400.0],["2016-11-03",12.1167,12.3145,12.1167,12.3145,95800.0],["2016-11-04",12.3145,12.3541,12.3145,12.3145,5700.0],["2016-11-07",12.2255,12.2255,12.1958,12.2156,4900.0],["2016-11-08",12.2156,12.2354,12.1958,12.1958,7900.0],["2016-11-09",12.3145,12.3145,12.1266,12.2552,126700.0],["2016-11-10",12.2156,12.6112,12.2156,12.6112,15200.0],["2016-11-11",12.4134,12.4134,12.4134,12.4134,1200.0],["2016-11-14",12.6014,12.631,12.6014,12.6112,5200.0],["2016-11-15",12.5717,12.908,12.5618,12.8585,13700.0],["2016-11-16",12.8585,12.8585,12.8585,12.8585,0.0],["2016-11-17",12.8585,12.8585,12.6607,12.6607,5300.0],["2016-11-18",12.6607,12.8091,12.6112,12.8091,6200.0],["2016-11-21",12.6112,12.6112,12.6112,12.6112,1700.0],["2016-11-22",12.6112,12.8486,12.6112,12.8486,3900.0],["2016-11-23",12.6112,12.8486,12.542,12.5915,599900.0],["2016-11-25",12.631,12.631,12.631,12.631,400.0],["2016-11-28",12.6112,12.6409,12.6112,12.6409,2300.0],["2016-11-29",12.7398,13.1058,12.7102,13.1058,5900.0],["2016-11-30",13.0959,13.0959,12.9574,12.9574,2600.0],["2016-12-01",12.9574,12.9574,12.9574,12.9574,800.0],["2016-12-02",12.9574,13.1058,12.908,12.908,5600.0],["2016-12-05",12.9179,12.9179,12.9179,12.9179,1500.0],["2016-12-06",12.9574,13.0069,12.6607,13.0069,11100.0],["2016-12-07",13.0069,13.0563,13.0069,13.0069,4700.0],["2016-12-08",13.0563,13.3036,13.0563,13.1553,5100.0],["2016-12-09",13.1553,13.175,13.1256,13.1256,14300.0],["2016-12-12",13.1553,13.1553,13.0069,13.0563,600.0],["2016-12-13",13.1058,13.1058,12.8684,12.9574,20900.0],["2016-12-14",12.9574,12.997,12.908,12.997,2500.0],["2016-12-15",13.0563,13.1058,13.0465,13.1058,15100.0],["2016-12-16",13.0069,13.0069,12.8684,12.8783,24900.0],["2016-12-19",12.8585,12.908,12.8091,12.8585,49100.0],["2016-12-20",12.9179,13.0069,12.8585,12.8585,9600.0],["2016-12-21",12.908,12.9377,12.8585,12.8585,6900.0],["2016-12-22",12.8585,12.8585,12.8585,12.8585,8200.0],["2016-12-23",12.8684,12.9475,12.8684,12.8684,7500.0],["2016-12-27",12.8684,12.9673,12.8684,12.9673,39000.0],["2016-12-28",13.0069,13.1553,12.9574,13.1553,6600.0],["2016-12-29",12.9574,12.9772,12.9179,12.9179,4000.0],["2016-12-30",12.8585,13.1454,12.8585,13.1454,7500.0],["2017-01-03",12.8585,13.2542,12.8486,13.0563,13800.0],["2017-01-04",13.2047,13.2047,13.0563,13.0563,1300.0],["2017-01-05",13.0563,13.2047,13.0563,13.1058,29900.0],["2017-01-06",13.086,13.1553,13.086,13.1058,1000.0],["2017-01-09",13.1157,13.2047,13.1058,13.2047,17500.0],["2017-01-10",13.1058,13.1553,13.1058,13.1553,1900.0],["2017-01-11",13.1553,13.452,13.1058,13.452,52900.0],["2017-01-12",13.5015,14.54,13.5015,14.4411,68600.0],["2017-01-13",14.54,14.6884,14.54,14.6884,86600.0],["2017-01-17",14.6884,14.8565,14.6884,14.8565,207800.0],["2017-01-18",14.8565,15.183,14.8368,14.9752,47000.0],["2017-01-19",14.9752,15.1236,14.9752,15.1236,62300.0],["2017-01-20",15.084,15.2819,15.084,15.2324,3700.0],["2017-01-23",15.3214,15.3313,15.2324,15.2324,8000.0],["2017-01-24",15.183,15.3214,15.183,15.2522,36600.0],["2017-01-25",15.3214,15.3214,15.2324,15.2819,3000.0],["2017-01-26",15.3016,15.3016,15.1928,15.1928,66100.0],["2017-01-27",15.3016,15.3808,15.3016,15.3808,37200.0],["2017-01-30",15.3808,15.5291,15.3808,15.4302,8900.0],["2017-01-31",15.3313,15.3412,15.2621,15.2621,8400.0],["2017-02-01",15.3313,15.3412,15.2819,15.2819,19800.0],["2017-02-02",15.2819,15.4302,15.2819,15.4302,24100.0],["2017-02-03",15.3313,15.4302,15.3313,15.4203,5500.0],["2017-02-06",15.2819,15.3808,15.0939,15.2324,45500.0],["2017-02-07",15.1434,15.4302,15.1434,15.4302,7300.0],["2017-02-08",15.2324,15.5291,15.2324,15.2819,8300.0],["2017-02-09",15.2819,15.2819,15.2819,15.2819,0.0],["2017-02-10",15.3313,15.5786,15.3313,15.5786,17100.0],["2017-02-13",15.5786,15.5786,15.5786,15.5786,4300.0],["2017-02-14",15.6083,15.6083,15.5687,15.5885,11400.0],["2017-02-15",15.6083,15.6083,15.5291,15.5291,128900.0],["2017-02-16",15.5291,15.5885,15.5291,15.5588,43500.0],["2017-02-17",15.5489,15.5489,15.4302,15.4302,23300.0],["2017-02-21",15.4797,15.5291,15.3808,15.5291,10200.0],["2017-02-22",15.4797,15.4797,15.3313,15.3313,47800.0],["2017-02-23",15.4797,15.4797,15.4302,15.4302,45400.0],["2017-02-24",15.4302,15.5193,15.4302,15.5193,33200.0],["2017-02-27",15.4797,15.5786,15.4797,15.5588,15800.0],["2017-02-28",15.5291,15.5489,15.4797,15.4797,23100.0],["2017-03-01",15.5291,15.5291,15.4797,15.5094,8800.0],["2017-03-02",15.4797,15.5193,15.3808,15.5193,39100.0],["2017-03-03",15.4797,15.4995,15.4797,15.4797,24500.0],["2017-03-06",15.5193,15.5193,15.4401,15.4401,70400.0],["2017-03-07",15.4302,15.4401,15.183,15.183,158800.0],["2017-03-08",15.183,15.183,15.1434,15.1434,7300.0],["2017-03-09",15.1434,15.2819,15.1434,15.183,20700.0],["2017-03-10",15.183,15.2324,15.183,15.2324,3600.0],["2017-03-13",15.1533,15.3214,15.1533,15.3214,16700.0],["2017-03-14",15.183,15.3313,15.183,15.3313,43900.0],["2017-03-15",15.2324,15.2819,15.2324,15.2324,32600.0],["2017-03-16",15.183,15.3214,15.183,15.3214,3600.0],["2017-03-17",15.183,15.3313,15.183,15.3313,4600.0],["2017-03-20",15.183,15.2324,15.1335,15.1335,13900.0],["2017-03-21",15.084,15.2324,15.084,15.183,12900.0],["2017-03-22",15.183,15.2819,15.183,15.2324,9000.0],["2017-03-23",15.2324,15.2324,15.183,15.183,1000.0],["2017-03-24",15.183,15.183,15.183,15.183,0.0],["2017-03-27",15.1236,15.1236,15.084,15.084,8000.0],["2017-03-28",15.084,15.1335,15.084,15.1335,17100.0],["2017-03-29",14.9456,15.0346,14.9456,15.0346,6500.0],["2017-03-30",15.1335,15.183,15.0346,15.183,19000.0],["2017-03-31",15.2324,16.7161,15.1928,16.7161,54100.0],["2017-04-03",16.7161,16.7161,16.3204,16.5183,25200.0],["2017-04-04",16.5183,16.6666,16.3204,16.3699,36200.0],["2017-04-05",16.36,16.4688,16.36,16.4193,17400.0],["2017-04-06",16.4194,16.5183,16.4194,16.4787,25500.0],["2017-04-07",16.4787,16.815,16.4787,16.815,45800.0],["2017-04-10",16.815,17.0326,16.6271,16.9634,93900.0],["2017-04-11",16.9634,17.0524,16.9634,17.0128,25200.0],["2017-04-12",17.0524,17.0524,17.0128,17.0128,67300.0],["2017-04-13",16.993,17.1612,16.993,17.1117,32700.0],["2017-04-17",16.9238,17.1612,16.9238,16.9634,39200.0],["2017-04-18",16.9634,17.1117,16.9634,17.0623,25500.0],["2017-04-19",16.9634,17.0623,16.9634,17.0029,43000.0],["2017-04-20",16.9238,16.993,16.9139,16.993,6700.0],["2017-04-21",16.993,17.0623,16.9238,16.9238,10400.0],["2017-04-24",16.993,17.0128,16.9634,17.0128,3300.0],["2017-04-25",16.9634,16.9634,16.904,16.904,11600.0],["2017-04-26",16.8645,16.8645,16.7655,16.8249,15700.0],["2017-04-27",16.7655,16.8645,16.7161,16.7161,12000.0],["2017-04-28",16.815,16.8645,16.7161,16.7161,17300.0],["2017-05-01",16.6765,16.815,16.6666,16.6864,16100.0],["2017-05-02",16.6666,16.6666,16.5677,16.5677,21100.0],["2017-05-03",16.5677,16.5677,16.5677,16.5677,600.0],["2017-05-04",16.5677,16.6666,16.5677,16.5776,6600.0],["2017-05-05",16.5776,16.5974,16.5677,16.5677,23300.0],["2017-05-08",16.5677,16.5677,16.5183,16.5183,2200.0],["2017-05-09",16.5183,16.5677,16.5183,16.5677,9300.0],["2017-05-10",16.5183,16.815,16.5183,16.5677,22500.0],["2017-05-11",16.4688,16.4688,16.3699,16.4193,51500.0],["2017-05-12",16.4193,16.4193,16.0732,16.4193,11600.0],["2017-05-15",16.4292,16.4292,16.0732,16.0732,25500.0],["2017-05-16",16.1226,16.1226,15.4302,15.4302,27300.0],["2017-05-17",15.6281,15.6281,15.3313,15.6281,30400.0],["2017-05-18",15.6182,15.6182,15.4302,15.4302,2600.0],["2017-05-19",15.4302,15.5984,15.3412,15.4302,11800.0],["2017-05-22",15.5786,15.5786,15.4302,15.4302,12500.0],["2017-05-23",15.6083,15.6281,15.4302,15.5291,23700.0],["2017-05-24",15.5291,15.5786,15.5291,15.5786,8000.0],["2017-05-25",15.5291,15.5786,15.4896,15.5786,11600.0],["2017-05-26",15.5291,15.5291,15.3412,15.5291,39700.0],["2017-05-30",15.4797,15.4797,14.995,15.0346,92300.0],["2017-05-31",15.0148,15.0148,14.7873,14.9653,285100.0],["2017-06-01",14.8862,14.9357,14.8467,14.8961,32000.0],["2017-06-02",14.8862,14.9851,14.8368,14.9851,29900.0],["2017-06-05",14.9851,14.9851,14.9456,14.9456,21200.0],["2017-06-06",14.8862,14.9851,14.8565,14.9555,18700.0],["2017-06-07",14.9357,14.9851,14.9357,14.9357,21900.0],["2017-06-08",14.995,15.0049,14.9357,14.9851,87700.0],["2017-06-09",14.995,15.2918,14.8862,15.1335,30200.0],["2017-06-12",15.183,15.183,15.1335,15.1434,3600.0],["2017-06-13",15.1335,15.3214,15.1335,15.2522,9100.0],["2017-06-14",15.3214,15.5193,15.3115,15.3115,10200.0],["2017-06-15",15.2819,15.2819,15.2819,15.2819,700.0],["2017-06-16",15.3313,15.3808,15.3313,15.3808,5400.0],["2017-06-19",15.3808,15.3808,15.3313,15.3709,6700.0],["2017-06-20",15.3709,15.3709,15.3115,15.3115,4000.0],["2017-06-21",15.2819,15.3313,15.2819,15.3115,40700.0],["2017-06-22",15.361,15.361,15.2819,15.361,58900.0],["2017-06-23",15.2819,15.361,15.2819,15.3313,13600.0],["2017-06-26",15.361,15.3808,15.2819,15.3313,4800.0],["2017-06-27",15.361,15.3808,15.2918,15.3313,197900.0],["2017-06-28",15.3313,15.4006,15.2819,15.3313,26400.0],["2017-06-29",15.2819,15.3412,15.2819,15.3412,39900.0],["2017-06-30",15.3808,15.4006,15.3313,15.3313,400.0],["2017-07-03",15.3313,15.3313,15.3313,15.3313,1100.0],["2017-07-05",15.3313,15.3313,15.3313,15.3313,1700.0],["2017-07-06",15.3313,15.3808,15.2819,15.3808,27800.0],["2017-07-07",15.3313,15.4006,15.3313,15.4006,5700.0],["2017-07-10",15.3313,15.3808,15.3313,15.3313,6200.0],["2017-07-11",15.3313,15.4302,15.3313,15.4302,15500.0],["2017-07-12",15.4797,15.6281,15.4302,15.4797,1400.0],["2017-07-13",15.5094,15.5291,15.4797,15.5291,16300.0],["2017-07-14",15.4797,15.4797,15.4302,15.4302,16600.0],["2017-07-17",15.4302,15.4302,15.4302,15.4302,15300.0],["2017-07-18",15.4302,15.4302,15.2819,15.3313,15600.0],["2017-07-19",15.3313,15.3808,15.3313,15.3808,21900.0],["2017-07-20",15.3511,15.4302,15.3511,15.3808,14000.0],["2017-07-21",15.3511,15.4302,15.3511,15.4302,4700.0],["2017-07-24",15.3907,15.4302,15.3511,15.3808,12000.0],["2017-07-25",15.3808,15.4104,15.3412,15.4104,25600.0],["2017-07-26",15.361,15.5291,15.361,15.4302,7100.0],["2017-07-27",15.5291,15.6281,15.5291,15.5786,4300.0],["2017-07-28",15.5786,15.6973,15.5786,15.6973,8600.0],["2017-07-31",15.6973,15.8259,15.6775,15.8259,14800.0],["2017-08-01",15.727,15.8259,15.727,15.8259,8000.0],["2017-08-02",15.8259,15.8358,15.727,15.8358,175800.0],["2017-08-03",15.8259,15.9248,15.8259,15.8259,4500.0],["2017-08-04",15.8753,15.9248,15.8753,15.9248,12000.0],["2017-08-07",15.9248,15.9742,15.8753,15.9248,3600.0],["2017-08-08",15.9248,16.1226,15.9248,16.1226,81200.0],["2017-08-09",16.0732,16.1424,16.0732,16.0929,43700.0],["2017-08-10",16.0732,16.1028,16.0732,16.0732,4300.0],["2017-08-11",16.0732,16.1028,16.0732,16.1028,16500.0],["2017-08-14",16.0732,16.3699,16.0732,16.3699,9200.0],["2017-08-15",16.36,16.5183,16.36,16.4688,20400.0],["2017-08-16",16.4193,16.5677,16.4193,16.5677,17400.0],["2017-08-17",16.4193,16.5677,16.4193,16.5677,59900.0],["2017-08-18",16.5183,16.6172,16.5183,16.5677,10100.0],["2017-08-21",16.5183,16.7161,16.5183,16.6172,9000.0],["2017-08-22",16.6172,16.815,16.6172,16.815,5100.0],["2017-08-23",16.7161,16.8645,16.7161,16.7161,27700.0],["2017-08-24",16.6666,16.7161,16.6666,16.7161,23700.0],["2017-08-25",16.7655,16.8645,16.6864,16.7655,216400.0],["2017-08-28",16.7161,17.4579,16.7161,17.2106,85100.0],["2017-08-29",17.2601,17.4579,17.181,17.4579,256500.0],["2017-08-30",17.4579,17.8041,17.4579,17.7744,367000.0],["2017-08-31",17.7942,18.0316,17.7843,17.8041,210200.0],["2017-09-01",17.8536,17.8536,17.7052,17.7052,19900.0],["2017-09-05",17.7052,17.7052,17.6063,17.6063,27800.0],["2017-09-06",17.6063,17.7843,17.5074,17.5568,29000.0],["2017-09-07",17.5568,17.5568,17.4579,17.4579,13900.0],["2017-09-08",17.4579,17.4579,17.3096,17.3096,14700.0],["2017-09-11",17.4085,17.4085,17.1612,17.2008,11000.0],["2017-09-12",17.2008,17.2008,16.8249,16.8941,11300.0],["2017-09-13",16.9634,16.9634,16.4194,16.815,39200.0],["2017-09-14",16.8645,16.8645,16.5677,16.7655,13100.0],["2017-09-15",16.815,17.1612,16.815,17.0128,5800.0],["2017-09-18",17.1612,17.2106,17.0128,17.1117,105200.0],["2017-09-19",17.1216,17.1612,17.1018,17.1414,5000.0],["2017-09-20",17.1414,17.1414,16.9139,17.0128,23700.0],["2017-09-21",16.9139,16.9634,16.8249,16.9139,7300.0],["2017-09-22",16.8249,16.8645,16.8249,16.8447,8100.0],["2017-09-25",16.8645,16.8645,16.5183,16.6172,67000.0],["2017-09-26",16.6172,16.815,16.6172,16.815,14900.0],["2017-09-27",16.815,16.8249,16.7754,16.7754,23300.0],["2017-09-28",16.7754,16.8644,16.7754,16.7853,6100.0],["2017-09-29",16.7853,16.8941,16.7853,16.8645,19700.0],["2017-10-02",16.9139,16.9139,16.7161,16.7161,5000.0],["2017-10-03",16.7655,16.7655,16.4391,16.7161,15900.0],["2017-10-04",16.7161,16.7161,16.4886,16.6864,28600.0],["2017-10-05",16.6864,16.815,16.6666,16.815,13400.0],["2017-10-06",16.7655,16.9139,16.7655,16.9139,3400.0],["2017-10-09",16.815,16.9139,16.815,16.815,19000.0],["2017-10-10",16.7655,16.8645,16.7655,16.7655,15500.0],["2017-10-11",16.7754,16.7754,16.5776,16.6172,15100.0],["2017-10-12",16.6666,16.6666,16.4985,16.5183,3300.0],["2017-10-13",16.5183,16.6172,16.4985,16.5677,10700.0],["2017-10-16",16.5677,16.6172,16.4787,16.5974,7000.0],["2017-10-17",16.5183,16.6172,16.5183,16.6172,4400.0],["2017-10-18",16.6073,16.6073,16.3699,16.5677,25800.0],["2017-10-19",16.5183,16.637,16.5183,16.5677,24000.0],["2017-10-20",16.5677,16.6172,16.5677,16.6073,18300.0],["2017-10-23",16.6073,16.6172,16.5677,16.6172,24000.0],["2017-10-24",16.5974,16.6271,16.5974,16.6271,16100.0],["2017-10-25",16.6271,16.6271,16.6172,16.6172,6200.0],["2017-10-26",16.6172,16.6172,16.3699,16.4688,15400.0],["2017-10-27",16.4194,16.4688,16.271,16.3204,10900.0],["2017-10-30",16.3204,16.3699,16.271,16.271,2000.0],["2017-10-31",16.2215,16.271,16.2215,16.271,13300.0],["2017-11-01",16.271,16.3699,16.2215,16.3699,47500.0],["2017-11-02",16.271,16.4391,16.271,16.4193,12300.0],["2017-11-03",16.4292,16.6172,16.4292,16.6172,15500.0],["2017-11-06",16.5974,16.6666,16.5974,16.6666,2400.0],["2017-11-07",16.6765,16.6765,16.6765,16.6765,1300.0],["2017-11-08",16.6963,16.6963,16.6666,16.6666,4900.0],["2017-11-09",16.6765,16.7161,16.6765,16.6765,8100.0],["2017-11-10",16.6765,16.6765,16.6666,16.6666,9000.0],["2017-11-13",16.6864,16.7655,16.6864,16.6864,1700.0],["2017-11-14",16.815,16.9634,16.815,16.9337,103100.0],["2017-11-15",16.9337,16.9634,16.7161,16.726,15800.0],["2017-11-16",16.726,16.726,16.726,16.726,4400.0],["2017-11-17",16.726,16.726,16.6765,16.6765,3500.0],["2017-11-20",16.6765,16.6864,16.6666,16.6864,2600.0],["2017-11-21",16.6864,16.7161,16.6864,16.6864,600.0],["2017-11-22",16.6864,16.6864,16.6765,16.6765,1500.0],["2017-11-24",16.6765,16.6765,16.6765,16.6765,1000.0],["2017-11-27",16.7655,16.7655,16.6864,16.6864,3800.0],["2017-11-28",16.6864,16.7161,16.6666,16.6666,13900.0],["2017-11-29",16.6666,16.7161,16.6172,16.6172,45600.0],["2017-11-30",16.637,17.2106,16.5677,17.2106,30900.0],["2017-12-01",17.2502,17.359,17.2502,17.3096,30900.0],["2017-12-04",17.3096,17.3096,16.5677,16.815,1342900.0],["2017-12-05",17.0623,17.0623,16.9238,16.9238,8600.0],["2017-12-06",17.0623,17.0623,16.8249,16.8645,11000.0],["2017-12-07",16.9535,17.0623,16.9535,17.0623,2100.0],["2017-12-08",17.1117,17.1612,17.0128,17.0623,6500.0],["2017-12-11",17.1117,17.1117,17.0128,17.0128,3900.0],["2017-12-12",17.0623,17.1117,16.9733,16.9733,5600.0],["2017-12-13",17.0128,17.0128,16.8249,16.8645,5100.0],["2017-12-14",16.9634,16.9634,16.9634,16.9634,1800.0],["2017-12-15",16.9634,16.9634,16.9139,16.9139,1500.0],["2017-12-18",16.8645,16.9139,16.7655,16.8645,6800.0],["2017-12-19",16.815,16.9337,16.815,16.9337,47000.0],["2017-12-20",16.9139,16.9139,16.9139,16.9139,3000.0],["2017-12-21",16.9139,17.0623,16.9139,17.0128,33600.0],["2017-12-22",17.1018,17.1117,17.0623,17.0623,8700.0],["2017-12-26",17.0623,17.1117,17.0623,17.0623,68400.0],["2017-12-27",17.0623,17.1018,17.0623,17.1018,1000.0],["2017-12-28",17.0623,17.2008,17.0623,17.2008,47000.0],["2017-12-29",17.2008,17.359,17.2008,17.359,6800.0],["2018-01-02",17.1018,17.359,17.0623,17.0623,27900.0],["2018-01-03",17.0623,17.1117,17.0623,17.0821,29100.0],["2018-01-04",17.1117,17.1117,17.0623,17.1117,8800.0],["2018-01-05",17.0623,17.1117,17.0623,17.1117,36400.0],["2018-01-08",17.1117,17.1117,17.0722,17.0722,11500.0],["2018-01-09",17.1612,17.1612,17.1117,17.1612,6200.0],["2018-01-10",17.1414,17.2601,17.1414,17.1612,12500.0],["2018-01-11",17.1117,17.2008,17.1117,17.1117,8800.0],["2018-01-12",17.1612,17.2007,17.1612,17.1612,3200.0],["2018-01-16",17.1612,17.2106,17.1612,17.1612,4600.0],["2018-01-17",17.1612,17.2106,17.1612,17.2106,6600.0],["2018-01-18",17.2106,17.2106,17.1711,17.2106,4600.0],["2018-01-19",17.2601,17.3491,17.2403,17.2601,22400.0],["2018-01-22",17.2601,17.3491,17.2601,17.3096,10000.0],["2018-01-23",17.3491,17.359,17.3392,17.3392,13000.0],["2018-01-24",17.3392,17.3986,17.3392,17.3392,7200.0],["2018-01-25",17.3887,17.3887,17.3096,17.3096,3000.0],["2018-01-26",17.3096,17.3491,17.3096,17.3491,2500.0],["2018-01-29",17.3986,17.3986,17.359,17.3887,10200.0],["2018-01-30",17.3788,17.4085,17.359,17.4085,6800.0],["2018-01-31",17.4085,17.4085,17.359,17.4085,10900.0],["2018-02-01",17.359,17.4579,17.3096,17.4579,10900.0],["2018-02-02",17.4579,17.4579,17.359,17.4579,147200.0],["2018-02-05",17.4085,17.4876,17.3096,17.3096,28000.0],["2018-02-06",17.359,17.4085,17.3096,17.4085,47000.0],["2018-02-07",17.3096,17.4085,17.3096,17.359,7300.0],["2018-02-08",17.3096,17.3096,17.1117,17.1117,12300.0],["2018-02-09",17.2106,17.359,17.2106,17.2106,400.0],["2018-02-12",17.2106,17.3096,17.2106,17.3096,12000.0],["2018-02-13",17.3096,17.3096,17.2601,17.3096,17800.0],["2018-02-14",17.27,17.3096,17.2106,17.2106,48500.0],["2018-02-15",17.2205,17.3096,17.2106,17.3096,30300.0],["2018-02-16",17.3096,17.3096,17.0128,17.1117,3400.0],["2018-02-20",16.9139,17.0128,16.4787,16.4886,16700.0],["2018-02-21",16.4886,16.6172,16.4886,16.5183,20600.0],["2018-02-22",16.5183,16.5183,16.4985,16.5084,12800.0],["2018-02-23",16.4787,16.4787,16.4292,16.4787,15000.0],["2018-02-26",16.449,16.4688,16.4292,16.4391,10900.0],["2018-02-27",16.5183,16.5183,16.4391,16.5183,5300.0],["2018-02-28",16.4391,16.6666,16.4391,16.6666,32000.0],["2018-03-01",16.6864,16.8249,16.6073,16.8051,21700.0],["2018-03-02",16.9634,16.9634,16.8051,16.815,26200.0],["2018-03-05",16.9139,17.0029,16.815,16.8447,20600.0],["2018-03-06",16.9139,16.9535,16.8842,16.9535,5100.0],["2018-03-07",16.9634,17.0128,16.9238,16.9634,11500.0],["2018-03-08",17.0128,17.1117,16.9733,16.9733,8900.0],["2018-03-09",17.0029,17.3096,16.9733,17.0623,13400.0],["2018-03-12",17.2601,17.2601,16.9733,16.9733,37900.0],["2018-03-13",16.9634,17.0623,16.9634,17.0623,6800.0],["2018-03-14",17.0623,17.0722,17.0623,17.0722,900.0],["2018-03-15",17.1117,17.1612,17.0623,17.1612,3000.0],["2018-03-16",17.0128,17.1117,17.0128,17.1117,3100.0],["2018-03-19",17.1117,17.1117,17.0623,17.0623,53900.0],["2018-03-20",17.0623,17.1018,17.0623,17.0919,5600.0],["2018-03-21",17.092,17.092,17.0623,17.0623,20700.0],["2018-03-22",17.0128,17.0623,16.9634,17.0128,44300.0],["2018-03-23",17.0128,17.0128,16.9139,16.9139,14500.0],["2018-03-26",16.8645,16.9634,16.8645,16.8645,16800.0],["2018-03-27",16.815,16.8941,16.815,16.8941,2900.0],["2018-03-28",16.815,16.815,16.7655,16.815,25200.0],["2018-03-29",16.7655,16.8645,16.7655,16.8645,29900.0],["2018-04-02",16.815,16.8645,16.7655,16.815,192600.0],["2018-04-03",16.7655,16.815,16.7655,16.815,3300.0],["2018-04-04",16.7655,16.815,16.7655,16.815,1400.0],["2018-04-05",16.815,16.815,16.815,16.815,7300.0],["2018-04-06",16.815,16.815,16.7655,16.815,1500.0],["2018-04-09",16.815,16.815,16.7655,16.815,12700.0],["2018-04-10",16.7655,16.815,16.7655,16.815,9400.0],["2018-04-11",16.7655,16.7655,16.7161,16.7161,10500.0],["2018-04-12",16.7952,16.7952,16.7952,16.7952,300.0],["2018-04-13",16.7655,16.7853,16.7655,16.7655,2600.0],["2018-04-16",16.7655,16.7853,16.7161,16.7161,21500.0],["2018-04-17",16.7853,16.7853,16.7655,16.7655,10400.0],["2018-04-18",16.7161,16.8645,16.7161,16.8645,55700.0],["2018-04-19",16.8645,16.8645,16.8249,16.8645,3000.0],["2018-04-20",16.8249,16.8249,16.8249,16.8249,11100.0],["2018-04-23",16.8249,16.8645,16.815,16.815,1100.0],["2018-04-24",16.815,16.9139,16.815,16.8249,21900.0],["2018-04-25",16.9139,16.9139,16.8645,16.8645,13900.0],["2018-04-26",16.8644,17.1612,16.8644,17.1612,11500.0],["2018-04-27",17.1612,17.3096,17.1612,17.2106,15600.0],["2018-04-30",17.1117,17.4085,17.1117,17.3293,15200.0],["2018-05-01",17.3096,17.3096,17.1612,17.2304,8700.0],["2018-05-02",17.2403,17.3096,17.2106,17.2601,1800.0],["2018-05-03",17.2601,17.3096,17.2106,17.2106,6500.0],["2018-05-04",17.2601,17.3096,17.2601,17.3096,3900.0],["2018-05-07",17.3096,17.3788,17.2601,17.3788,10600.0],["2018-05-08",17.359,17.4085,17.3194,17.3194,6700.0],["2018-05-09",17.1612,17.359,17.0623,17.359,15600.0],["2018-05-10",17.359,17.3887,17.3096,17.3788,14300.0],["2018-05-11",17.2106,17.3887,17.2106,17.2601,15800.0],["2018-05-14",17.2601,17.3887,17.2601,17.3096,3400.0],["2018-05-15",17.3096,17.3491,17.3096,17.3293,15500.0],["2018-05-16",17.3096,17.359,17.27,17.3096,148300.0],["2018-05-17",17.2799,17.3096,17.181,17.3096,6200.0],["2018-05-18",17.3491,17.3491,17.3096,17.3392,1800.0],["2018-05-21",17.3096,17.3986,17.2106,17.3096,11900.0],["2018-05-22",17.3096,17.3096,17.3096,17.3096,2800.0],["2018-05-23",17.3096,17.3096,17.3096,17.3096,3800.0],["2018-05-24",17.3392,17.3788,17.2601,17.2601,3500.0],["2018-05-25",17.2601,17.4085,17.1612,17.359,5200.0],["2018-05-29",17.2601,17.3096,17.1612,17.1612,2700.0],["2018-05-30",17.1612,17.3194,17.1612,17.2997,10200.0],["2018-05-31",17.359,17.3986,17.27,17.3096,5500.0],["2018-06-01",17.3096,17.3689,17.3096,17.3293,20700.0],["2018-06-04",17.3293,17.359,17.2601,17.359,22300.0],["2018-06-05",17.3096,17.3096,17.2601,17.2601,10300.0],["2018-06-06",17.2601,17.2601,17.2601,17.2601,3600.0],["2018-06-07",17.2997,17.4184,17.2997,17.4184,29300.0],["2018-06-08",17.4085,17.4184,17.359,17.4184,7600.0],["2018-06-11",17.3887,17.4085,17.3096,17.4085,27700.0],["2018-06-12",17.4085,17.4579,17.3986,17.3986,45000.0],["2018-06-13",17.3887,17.4282,17.3689,17.4085,52600.0],["2018-06-14",17.4085,17.4579,17.3887,17.3887,6400.0],["2018-06-15",17.4184,17.4184,17.2799,17.2898,12000.0],["2018-06-18",17.2898,17.2898,17.2502,17.2502,23200.0],["2018-06-19",17.2205,17.2304,17.2106,17.2106,19300.0],["2018-06-20",17.2008,17.4579,17.1612,17.4579,526800.0],["2018-06-21",17.4876,17.5371,17.4876,17.5173,9700.0],["2018-06-22",17.5074,17.7942,17.5074,17.7942,38700.0],["2018-06-25",17.7052,17.7843,17.7052,17.7843,6200.0],["2018-06-26",17.725,17.7547,17.6063,17.7052,2500.0],["2018-06-27",17.7052,17.9228,17.7052,17.8041,18900.0],["2018-06-28",17.7547,17.8536,17.5074,17.8536,6600.0],["2018-06-29",17.8536,17.8635,17.7547,17.7645,6500.0],["2018-07-02",17.8041,18.1107,17.8041,18.1107,2600.0],["2018-07-03",17.8041,18.0019,17.7151,17.903,2700.0],["2018-07-05",17.903,17.903,17.903,17.903,1300.0],["2018-07-06",17.903,17.903,17.903,17.903,2000.0],["2018-07-09",17.8041,18.0514,17.8041,18.0514,2700.0],["2018-07-10",18.0019,18.1008,18.0019,18.1008,8300.0],["2018-07-11",18.1008,18.2492,18.0019,18.0019,14100.0],["2018-07-12",18.1008,18.4767,18.1008,18.4767,26700.0],["2018-07-13",18.1701,18.2987,18.1008,18.2987,4300.0],["2018-07-16",18.3481,18.3481,18.2987,18.2987,900.0],["2018-07-17",18.3976,18.4075,18.3976,18.3976,1100.0],["2018-07-18",18.4965,18.7438,18.4965,18.5756,17700.0],["2018-07-19",18.546,18.546,18.4965,18.4965,600.0],["2018-07-20",18.4965,18.4965,18.3481,18.3481,1500.0],["2018-07-23",18.2987,18.2987,18.2987,18.2987,900.0],["2018-07-24",18.1503,18.3086,18.1008,18.1008,9800.0],["2018-07-25",18.1008,18.1998,17.8041,18.1008,30800.0],["2018-07-26",18.1503,18.1998,18.0415,18.0415,25700.0],["2018-07-27",18.0019,18.0019,17.5074,17.6063,10000.0],["2018-07-30",17.7052,17.9426,17.6063,17.9426,2900.0],["2018-07-31",17.725,17.9426,17.725,17.8536,18600.0],["2018-08-01",17.8437,18.1998,17.8437,18.1008,8900.0],["2018-08-02",18.1008,18.1008,18.0514,18.0514,9500.0],["2018-08-03",18.0514,18.1008,18.0514,18.0514,5600.0],["2018-08-06",18.0514,18.0514,18.0019,18.0019,2200.0],["2018-08-07",18.0019,18.0019,17.6063,17.6063,3900.0],["2018-08-08",17.8536,17.8536,17.7052,17.7843,6000.0],["2018-08-09",17.7052,17.7547,17.5568,17.7547,13300.0],["2018-08-10",17.7349,17.8041,17.6063,17.7547,18100.0],["2018-08-13",17.7547,17.7547,17.5568,17.5568,2800.0],["2018-08-14",17.5074,17.8041,17.5074,17.7942,6100.0],["2018-08-15",17.6063,17.6063,17.6063,17.6063,500.0],["2018-08-16",17.5568,17.5568,17.3096,17.3096,15600.0],["2018-08-17",17.3096,17.448,17.3096,17.448,1600.0],["2018-08-20",17.5074,17.5074,17.1216,17.4184,16200.0],["2018-08-21",17.2106,17.2601,17.2106,17.2106,1000.0],["2018-08-22",17.2106,17.4085,17.2106,17.3096,16600.0],["2018-08-23",17.3096,17.3096,17.1117,17.2601,12800.0],["2018-08-24",17.1117,17.1612,17.1117,17.1612,6600.0],["2018-08-27",17.1612,17.1612,17.0722,17.1315,20100.0],["2018-08-28",17.181,17.3392,17.1612,17.3392,2800.0],["2018-08-29",17.3392,17.3392,17.3392,17.3392,0.0],["2018-08-30",17.3096,17.3096,17.3096,17.3096,800.0],["2018-08-31",17.3096,17.3096,17.2106,17.3096,8400.0],["2018-09-04",17.3096,17.4085,17.2106,17.4085,10400.0],["2018-09-05",17.359,17.5074,17.359,17.5074,2300.0],["2018-09-06",17.5074,17.903,17.5074,17.903,10100.0],["2018-09-07",17.903,18.0514,17.7052,18.0514,5100.0],["2018-09-10",18.0514,18.1008,17.8536,18.1008,23700.0],["2018-09-11",18.1008,18.1008,18.0019,18.1008,10100.0],["2018-09-12",18.0514,18.2987,18.0019,18.2987,54500.0],["2018-09-13",18.3185,18.3185,18.2987,18.3185,6300.0],["2018-09-14",18.3481,18.8921,18.3481,18.8427,14600.0],["2018-09-17",18.8921,18.8921,18.7932,18.8427,42800.0],["2018-09-18",18.8427,19.8813,18.7932,19.5351,356400.0],["2018-09-19",19.634,19.634,19.5845,19.5845,3000.0],["2018-09-20",19.634,19.634,19.5351,19.5351,6700.0],["2018-09-21",19.5845,19.5845,19.5351,19.545,26100.0],["2018-09-24",19.5845,19.5845,19.3867,19.4856,20400.0],["2018-09-25",19.4856,19.4856,19.3966,19.3966,4900.0],["2018-09-26",19.3966,19.3966,18.9416,18.9911,6400.0],["2018-09-27",18.9416,19.1493,18.9416,19.1493,62200.0],["2018-09-28",19.2878,19.2878,19.1889,19.1889,7100.0],["2018-10-01",19.1889,19.2383,19.1889,19.1889,11700.0],["2018-10-02",19.2383,19.2482,19.1889,19.1889,2400.0],["2018-10-03",19.1988,19.1988,19.1295,19.1295,36900.0],["2018-10-04",19.0999,19.0999,18.9911,19.0405,45900.0],["2018-10-05",19.0405,19.0405,18.8921,18.8921,20900.0],["2018-10-08",19.0405,19.0405,18.7932,18.9416,78800.0],["2018-10-09",18.9911,19.0999,18.8921,19.0999,24000.0],["2018-10-10",19.0603,19.1889,19.0603,19.09,11700.0],["2018-10-11",19.1889,19.1889,18.7438,18.7932,26800.0],["2018-10-12",18.7932,18.7932,18.7932,18.7932,13100.0],["2018-10-15",18.8427,18.8427,18.7932,18.7932,263500.0],["2018-10-16",18.8031,18.8724,18.4965,18.546,15300.0],["2018-10-17",18.546,18.5954,18.4965,18.546,6400.0],["2018-10-18",18.546,18.546,18.1008,18.2987,4600.0],["2018-10-19",18.1008,18.1008,18.1008,18.1008,100.0],["2018-10-22",18.1008,18.1008,18.0514,18.0514,5200.0],["2018-10-23",18.0514,18.0514,18.0514,18.0514,1400.0],["2018-10-24",18.0019,18.1008,17.9525,17.9525,11300.0],["2018-10-25",17.903,17.903,17.0128,17.3096,24800.0],["2018-10-26",17.4085,17.4085,17.1117,17.3096,6600.0],["2018-10-29",17.3096,17.3096,17.0623,17.0623,104100.0],["2018-10-30",17.0623,17.8041,17.0623,17.1612,137200.0],["2018-10-31",17.2106,17.3096,17.1216,17.1612,1900.0],["2018-11-01",17.1315,17.5371,17.1315,17.359,3400.0],["2018-11-02",17.5371,17.8041,17.5371,17.8041,4200.0],["2018-11-05",17.7052,17.8041,17.6063,17.8041,5700.0],["2018-11-06",17.6557,17.6557,17.5469,17.5568,2100.0],["2018-11-07",17.8041,17.8338,17.6063,17.6063,2800.0],["2018-11-08",17.8041,18.5954,17.7547,18.5954,11200.0],["2018-11-09",18.0514,18.5954,17.9525,18.5954,56700.0],["2018-11-12",18.2987,18.7932,18.2987,18.7932,5200.0],["2018-11-13",18.7042,18.7042,18.4965,18.4965,1300.0],["2018-11-14",18.7932,18.7932,18.4965,18.4965,1300.0],["2018-11-15",18.3481,18.3481,18.1503,18.1503,1600.0],["2018-11-16",18.1503,18.1503,17.9624,17.9723,700.0],["2018-11-19",17.9624,17.9624,17.6656,17.6656,1600.0],["2018-11-20",17.6953,17.6953,17.6656,17.6656,600.0],["2018-11-21",17.5667,17.5667,17.3689,17.3689,1100.0],["2018-11-23",17.3689,17.3689,17.3689,17.3689,100.0],["2018-11-26",17.3194,17.3194,17.2601,17.3096,2500.0],["2018-11-27",17.3096,17.4579,17.3096,17.359,1200.0],["2018-11-28",17.3096,17.359,17.3096,17.359,2300.0],["2018-11-29",17.359,17.359,17.359,17.359,0.0],["2018-11-30",17.3096,17.3096,17.2601,17.2601,2400.0],["2018-12-03",17.2601,17.3096,17.2106,17.2106,10600.0],["2018-12-04",17.2106,17.2106,17.0623,17.1018,23300.0],["2018-12-06",17.0623,17.0623,16.1325,16.815,15700.0],["2018-12-07",16.9139,16.9139,16.5677,16.5677,8300.0],["2018-12-10",16.6172,16.8051,16.5183,16.5282,2900.0],["2018-12-11",16.6172,16.6271,16.5677,16.6172,43000.0],["2018-12-12",16.3798,16.6172,16.3798,16.6172,8900.0],["2018-12-13",16.6172,16.815,16.5183,16.815,2900.0],["2018-12-14",16.4688,16.6172,16.4193,16.5183,2800.0],["2018-12-17",16.5183,16.5183,16.3204,16.3204,7900.0],["2018-12-18",16.182,16.2215,16.0732,16.0732,9900.0],["2018-12-19",16.0336,16.0336,15.3313,15.3313,29100.0],["2018-12-20",15.3412,15.3907,15.084,15.084,7600.0],["2018-12-21",15.0346,15.0741,14.8368,14.9555,13700.0],["2018-12-24",14.8368,14.8368,14.54,14.5499,4500.0],["2018-12-26",15.8259,15.8259,14.5895,14.5895,6300.0],["2018-12-27",14.6389,14.728,14.3422,14.4114,201500.0],["2018-12-28",14.4114,14.728,14.3422,14.5895,4400.0],["2018-12-31",14.54,14.8368,14.2927,14.8368,5300.0],["2019-01-02",14.8368,15.084,14.6884,15.084,31400.0],["2019-01-03",14.6884,15.084,14.6884,15.084,29200.0],["2019-01-04",14.8368,15.2324,14.8368,15.1335,28900.0],["2019-01-07",15.084,15.084,15.084,15.084,400.0],["2019-01-08",15.084,15.084,15.084,15.084,2700.0],["2019-01-09",15.272,15.4302,15.1335,15.4302,133800.0],["2019-01-10",15.1434,15.5291,15.1434,15.5291,3500.0],["2019-01-11",15.2819,15.8259,15.2819,15.5291,7400.0],["2019-01-14",15.4302,15.6577,15.4302,15.6577,900.0],["2019-01-15",15.2324,15.8259,15.2324,15.5291,13300.0],["2019-01-16",15.5291,15.5291,15.5291,15.5291,0.0],["2019-01-17",15.2324,15.3313,15.1335,15.3313,4100.0],["2019-01-18",15.4302,15.5094,15.4302,15.4302,1900.0],["2019-01-22",15.3808,15.5786,15.183,15.183,8500.0],["2019-01-23",15.183,15.2324,15.183,15.2324,500.0],["2019-01-24",15.1928,15.5786,15.1928,15.5786,27600.0],["2019-01-25",15.727,15.8259,15.5291,15.5786,8900.0],["2019-01-28",15.6775,16.7161,15.6775,16.6172,22400.0],["2019-01-29",16.815,16.815,16.1721,16.5776,38300.0],["2019-01-30",16.5677,16.7655,16.5677,16.5677,11200.0],["2019-01-31",16.5677,16.815,16.5677,16.7062,49100.0],["2019-02-01",16.7655,16.8645,16.7655,16.8348,6400.0],["2019-02-04",16.8645,16.8645,16.8249,16.8645,7600.0],["2019-02-05",16.8743,17.0128,16.8743,16.9634,3900.0],["2019-02-06",16.9139,16.993,16.9139,16.993,3400.0],["2019-02-07",16.8348,16.9535,16.8348,16.8645,2600.0],["2019-02-08",16.8743,16.8941,16.815,16.815,20700.0],["2019-02-11",16.7655,16.815,16.6666,16.7655,7700.0],["2019-02-12",16.7754,16.815,16.7655,16.815,9000.0],["2019-02-13",16.8645,16.9139,16.8645,16.8645,3700.0],["2019-02-14",16.8645,16.8645,16.8645,16.8645,200.0],["2019-02-15",16.815,16.9634,16.7655,16.9634,17300.0],["2019-02-19",16.9139,16.9139,16.815,16.9139,10400.0],["2019-02-20",16.9139,16.9139,16.9139,16.9139,2400.0],["2019-02-21",17.0128,17.1117,16.9139,16.9139,3000.0],["2019-02-22",16.9139,17.0425,16.9139,17.0227,27100.0],["2019-02-25",16.9436,17.0128,16.9436,17.0128,37700.0],["2019-02-26",16.8645,17.0128,16.8645,16.9634,6600.0],["2019-02-27",17.0128,17.0623,17.0128,17.0623,6900.0],["2019-02-28",17.1117,17.1117,17.0425,17.0623,18100.0],["2019-03-01",17.0623,17.1117,16.8645,17.0524,33300.0],["2019-03-04",16.9831,17.0128,16.9634,17.0128,9400.0],["2019-03-05",17.0623,17.092,16.9634,17.0623,12600.0],["2019-03-06",17.0425,17.0623,16.9733,17.0128,19300.0],["2019-03-07",17.0128,17.0128,17.0128,17.0128,2100.0],["2019-03-08",17.0128,17.0128,16.9831,17.0128,900.0],["2019-03-11",16.9733,17.7843,16.8743,17.7052,71700.0],["2019-03-12",17.6063,17.6063,17.2106,17.3096,30900.0],["2019-03-13",17.3096,17.3096,17.3096,17.3096,11500.0],["2019-03-14",17.1612,17.6063,17.1612,17.6063,16300.0],["2019-03-15",17.7052,18.8526,17.7052,18.7932,57300.0],["2019-03-18",18.7932,19.1394,18.7932,19.0405,135700.0],["2019-03-19",18.9911,18.9911,18.7438,18.7438,31200.0],["2019-03-20",18.7438,18.8921,18.6943,18.6943,6500.0],["2019-03-21",18.7932,18.7932,18.6548,18.6943,10000.0],["2019-03-22",18.5954,18.5954,18.1998,18.5954,14600.0],["2019-03-25",18.3976,18.4965,17.5568,18.3481,27800.0],["2019-03-26",18.4767,18.7932,18.2492,18.7833,68900.0],["2019-03-27",18.7636,19.2779,18.1998,18.9515,19500.0],["2019-03-28",18.7932,19.0207,18.4767,18.9911,16000.0],["2019-03-29",18.7932,18.9911,17.1909,18.9812,12400.0],["2019-04-01",18.9911,18.9911,18.0613,18.7932,22400.0],["2019-04-02",18.3481,18.7932,18.3481,18.7932,15700.0],["2019-04-03",18.7932,19.0306,18.5954,18.8921,17300.0],["2019-04-04",18.7339,18.9812,18.7339,18.8921,14600.0],["2019-04-05",18.8625,18.8921,18.5163,18.5163,27300.0],["2019-04-08",18.4767,18.7734,18.4767,18.6943,13700.0],["2019-04-09",18.6251,18.7833,18.4668,18.7833,21900.0],["2019-04-10",18.7734,18.7932,18.6152,18.7734,16300.0],["2019-04-11",18.6745,18.7833,18.546,18.7833,28900.0],["2019-04-12",18.7438,18.7438,18.2987,18.7438,51400.0],["2019-04-15",18.7141,18.7438,18.5163,18.546,23800.0],["2019-04-16",18.546,18.6943,18.447,18.6844,31700.0],["2019-04-17",18.5756,18.6943,18.546,18.5954,19600.0],["2019-04-18",18.5954,18.6844,18.4767,18.635,9400.0],["2019-04-22",18.6548,18.6844,18.447,18.6745,15800.0],["2019-04-23",18.6548,18.6844,18.447,18.6646,24500.0],["2019-04-24",18.6745,18.6943,18.447,18.6943,29700.0],["2019-04-25",18.6844,18.6943,18.447,18.5855,22000.0],["2019-04-26",18.3283,18.6844,18.3283,18.5558,20200.0],["2019-04-29",18.546,18.7339,18.546,18.7339,26300.0],["2019-04-30",18.6943,19.0405,18.4866,18.9713,57100.0],["2019-05-01",18.9416,19.0405,18.7932,19.0306,18900.0],["2019-05-02",19.0108,19.5252,18.8724,19.3768,42400.0],["2019-05-03",19.1295,19.7131,19.1295,19.7032,28300.0],["2019-05-06",19.6538,19.6637,19.0504,19.4856,24300.0],["2019-05-07",19.4856,19.5845,19.0405,19.1889,90000.0],["2019-05-08",19.0801,19.634,18.9812,19.5054,41700.0],["2019-05-09",19.3372,19.634,19.1889,19.5549,22400.0],["2019-05-10",19.5845,19.7131,19.5549,19.7131,26600.0],["2019-05-13",19.7131,19.7329,19.2581,19.7032,37800.0],["2019-05-14",19.0801,19.7823,19.0801,19.7823,43600.0],["2019-05-15",19.7329,19.7823,19.0504,19.7823,23000.0],["2019-05-16",19.7823,19.7823,18.813,19.6439,27700.0],["2019-05-17",19.4263,19.7725,19.0405,19.5549,16000.0],["2019-05-20",19.6142,19.7823,19.3867,19.7527,65700.0],["2019-05-21",19.7823,19.7823,19.5944,19.7823,35200.0],["2019-05-22",19.8417,19.8813,19.3768,19.7725,60900.0],["2019-05-23",19.5351,19.7329,19.3372,19.3669,29300.0],["2019-05-24",19.2878,19.4757,18.8823,19.2878,25700.0],["2019-05-28",19.2878,19.2878,17.181,19.268,51300.0],["2019-05-29",19.2284,19.2878,18.7438,19.2878,20600.0],["2019-05-30",19.0306,19.2878,18.546,19.2878,48900.0],["2019-05-31",19.2284,19.5351,18.8625,19.5351,61100.0],["2019-06-03",19.3966,19.7823,18.18,19.6142,53300.0],["2019-06-04",19.6241,19.7823,19.2383,19.5549,67100.0],["2019-06-05",19.7131,19.7725,19.0207,19.7131,42900.0],["2019-06-06",19.634,19.7823,19.3372,19.7823,33400.0],["2019-06-07",19.5351,19.8813,19.0702,19.7823,57400.0],["2019-06-10",19.5351,20.9099,19.5351,20.178,166700.0],["2019-06-11",20.178,20.178,19.4757,19.9109,90500.0],["2019-06-12",20.0791,20.0791,19.4856,19.7823,117300.0],["2019-06-13",19.5944,19.8813,19.5944,19.7428,73400.0],["2019-06-14",19.6538,19.9802,18.6053,19.8318,68300.0],["2019-06-17",19.8417,20.0791,19.7823,19.9505,265400.0],["2019-06-18",20.0098,20.2769,19.7922,20.1879,207300.0],["2019-06-19",20.0,20.4352,19.9109,19.9109,316900.0],["2019-06-20",20.0296,20.4055,19.6439,19.6637,247900.0],["2019-06-21",19.7823,20.2275,19.3274,19.3471,794000.0],["2019-06-24",19.3175,19.6241,18.8427,18.9218,165200.0],["2019-06-25",18.8427,19.5944,18.7932,18.9119,175300.0],["2019-06-26",19.1196,19.2186,18.724,19.1196,101300.0],["2019-06-27",19.2977,19.3867,18.902,19.3372,135400.0],["2019-06-28",19.3768,19.5845,18.9515,19.5351,2743100.0],["2019-07-01",19.5845,19.6241,19.0306,19.4658,217500.0],["2019-07-02",19.3274,19.7823,19.2977,19.6834,142900.0],["2019-07-03",19.6834,20.1285,19.6637,19.723,36200.0],["2019-07-05",19.6637,20.0098,19.3966,19.6735,46900.0],["2019-07-08",19.5746,20.0494,19.446,19.723,118200.0],["2019-07-09",19.545,19.7527,19.3669,19.7032,63000.0],["2019-07-10",19.7032,19.7032,19.179,19.5746,51800.0],["2019-07-11",19.5252,19.6735,18.9218,19.2779,103600.0],["2019-07-12",19.268,19.6834,19.1691,19.5845,183900.0],["2019-07-15",19.2977,19.5944,19.179,19.3966,46200.0],["2019-07-16",19.3768,19.5252,19.1097,19.179,75200.0],["2019-07-17",19.3372,19.5944,18.8526,19.3274,84200.0],["2019-07-18",19.3669,19.7131,19.2878,19.5746,43700.0],["2019-07-19",19.446,19.6043,18.9119,19.1295,46900.0],["2019-07-22",18.9416,19.2482,18.724,19.0801,49800.0],["2019-07-23",19.0999,19.1988,18.7438,19.0702,36000.0],["2019-07-24",19.0306,19.1196,18.4371,19.1196,44000.0],["2019-07-25",18.9416,19.2383,18.8031,19.1691,38200.0],["2019-07-26",19.0801,19.4856,19.0504,19.1493,41800.0],["2019-07-29",19.1394,19.4065,19.1295,19.2284,22400.0],["2019-07-30",19.2383,19.8813,19.2383,19.6933,75500.0],["2019-07-31",19.6834,20.0,19.6834,19.7329,147500.0],["2019-08-01",19.723,19.8813,19.3966,19.4658,52300.0],["2019-08-02",19.4559,19.4559,19.1196,19.357,19900.0],["2019-08-05",19.1394,19.3274,18.8427,18.9119,53600.0],["2019-08-06",18.8724,19.3076,18.7932,19.0306,27300.0],["2019-08-07",18.8526,19.0306,18.6449,18.7932,42000.0],["2019-08-08",18.8229,19.3867,18.7734,19.0108,39700.0],["2019-08-09",19.0603,19.7032,18.8031,18.8427,32600.0],["2019-08-12",18.7042,18.902,18.6943,18.7636,33100.0],["2019-08-13",18.6943,19.0702,18.6943,18.9119,19800.0],["2019-08-14",18.7537,18.8921,18.546,18.5954,32200.0],["2019-08-15",18.6251,19.0603,18.5855,18.9911,37800.0],["2019-08-16",19.09,19.5845,18.7537,19.09,26300.0],["2019-08-19",19.2186,20.178,19.0405,19.5845,32700.0],["2019-08-20",19.5845,19.5845,18.8921,18.9614,17100.0],["2019-08-21",19.0702,19.6834,18.7141,19.6241,48800.0],["2019-08-22",19.6241,19.634,19.0405,19.1394,26500.0],["2019-08-23",19.09,19.3076,18.7932,19.0306,50900.0],["2019-08-26",19.1295,19.1394,18.6844,18.8822,30000.0],["2019-08-27",18.8625,18.8625,18.0613,18.4174,23200.0],["2019-08-28",17.4579,18.4866,17.4282,18.358,18500.0],["2019-08-29",18.5163,18.8921,18.3382,18.8328,27300.0],["2019-08-30",18.8724,18.9416,18.1206,18.6844,22000.0],["2019-09-03",18.3481,18.6844,18.3382,18.4866,14600.0],["2019-09-04",18.6646,18.6745,18.3185,18.6449,19100.0],["2019-09-05",18.6943,18.8229,18.3976,18.813,62600.0],["2019-09-06",18.6943,18.7438,18.3283,18.5361,20500.0],["2019-09-09",18.4569,18.724,17.903,18.7042,17600.0],["2019-09-10",18.6449,19.634,18.3877,19.1493,42900.0],["2019-09-11",19.3274,19.7626,19.1097,19.5351,72400.0],["2019-09-12",19.634,19.634,19.1889,19.2482,57100.0],["2019-09-13",19.4362,19.4362,19.1493,19.2087,37400.0],["2019-09-16",19.09,19.5351,19.09,19.4065,30700.0],["2019-09-17",19.2581,19.5351,18.9812,19.2878,56400.0],["2019-09-18",19.3768,19.3768,19.0801,19.2186,54700.0],["2019-09-19",19.2977,19.4362,18.902,19.1493,464100.0],["2019-09-20",19.09,19.4164,19.0306,19.2482,102600.0],["2019-09-23",19.1097,19.2779,18.9812,19.1097,33300.0],["2019-09-24",19.0999,19.3768,18.9416,19.0108,75100.0],["2019-09-25",19.09,19.3372,19.09,19.2977,44100.0],["2019-09-26",19.179,19.5252,19.09,19.1889,45400.0],["2019-09-27",19.3372,19.4559,19.09,19.1295,16000.0],["2019-09-30",19.0405,19.0999,18.6646,18.6844,28700.0],["2019-10-01",18.8724,19.1295,18.5064,18.5954,35600.0],["2019-10-02",18.358,19.0801,18.358,18.8921,36200.0],["2019-10-03",19.0504,19.0504,18.6152,18.7537,116300.0],["2019-10-04",18.8328,19.0504,18.6548,18.6943,103600.0],["2019-10-07",18.724,18.9416,18.4668,18.7042,55700.0],["2019-10-08",18.6844,18.9416,18.6449,18.7932,35400.0],["2019-10-09",18.8921,19.2284,18.6053,19.0207,80800.0],["2019-10-10",18.9911,19.3274,18.7537,19.1592,108400.0],["2019-10-11",19.357,19.634,18.902,19.1493,135900.0],["2019-10-14",19.0801,19.4065,19.0801,19.2284,61500.0],["2019-10-15",19.1889,19.3867,19.1394,19.3076,44000.0],["2019-10-16",19.2482,19.545,19.1196,19.2779,42700.0],["2019-10-17",19.2878,19.4757,19.1691,19.3076,72500.0],["2019-10-18",19.179,19.5845,19.179,19.3372,477300.0],["2019-10-21",19.3768,19.4955,19.3768,19.4955,539000.0],["2019-10-22",19.446,19.5351,19.446,19.446,70200.0],["2019-10-23",19.5054,19.5252,19.4658,19.5153,43900.0],["2019-10-24",19.5054,19.7823,19.4065,19.4559,90800.0],["2019-10-25",19.4856,19.5845,19.2482,19.4658,101800.0],["2019-10-28",19.4856,19.5746,19.4164,19.4757,149600.0],["2019-10-29",19.446,19.5845,19.3867,19.545,91600.0],["2019-10-30",19.5548,19.5647,19.3966,19.3966,48300.0],["2019-10-31",19.3966,19.5252,19.1988,19.4362,43600.0],["2019-11-01",19.4757,19.5746,19.3966,19.5549,72400.0],["2019-11-04",19.5746,19.634,19.5351,19.5647,50500.0],["2019-11-05",19.5944,19.634,19.5252,19.634,497000.0],["2019-11-06",19.6241,19.7032,19.5549,19.6538,77300.0],["2019-11-07",19.6637,19.7725,19.5845,19.6933,103900.0],["2019-11-08",19.7626,19.7725,19.6834,19.7626,372700.0],["2019-11-11",19.7329,20.2571,19.5746,20.1582,93800.0],["2019-11-12",20.1681,20.178,19.9604,19.9703,183400.0],["2019-11-13",19.9802,20.1285,19.9505,20.1088,128200.0],["2019-11-14",20.0593,20.1681,19.9505,20.0692,258700.0],["2019-11-15",20.1582,20.267,20.0197,20.089,224600.0],["2019-11-18",20.0098,20.356,19.9802,20.3461,630700.0],["2019-11-19",20.3758,20.6726,20.2769,20.6231,55200.0],["2019-11-20",20.544,20.7121,20.3857,20.5044,82200.0],["2019-11-21",20.5341,20.6231,20.3165,20.6033,266500.0],["2019-11-22",20.5835,20.6627,20.2472,20.2769,43600.0],["2019-11-25",20.3659,20.9,20.3264,20.8704,65500.0],["2019-11-26",20.8407,21.1572,20.6429,20.811,312500.0],["2019-11-27",20.9099,21.1473,20.7715,20.9396,36300.0],["2019-11-29",20.9001,20.9891,20.8209,20.8902,11100.0],["2019-12-02",20.8704,21.0682,20.5341,20.6923,52500.0],["2019-12-03",20.633,20.7022,20.4154,20.6824,40100.0],["2019-12-04",20.7814,20.8209,20.5341,20.5934,51600.0],["2019-12-05",20.633,21.2363,20.633,20.7418,35000.0],["2019-12-06",20.9198,21.3353,20.8803,21.2265,68100.0],["2019-12-09",21.2265,21.5133,21.0484,21.2166,57200.0],["2019-12-10",21.2462,21.5133,21.0682,21.3056,40300.0],["2019-12-11",21.3452,21.5034,21.1374,21.4935,260700.0],["2019-12-12",21.5034,22.7398,21.5034,22.0672,76100.0],["2019-12-13",22.0375,22.3541,21.8298,22.176,39600.0],["2019-12-16",22.2255,22.6508,22.1859,22.3837,44700.0],["2019-12-17",22.3837,22.6904,22.3244,22.4826,76300.0],["2019-12-18",22.6112,22.7299,22.2255,22.6013,35600.0],["2019-12-19",22.5914,22.7497,22.453,22.6508,34400.0],["2019-12-20",22.72,23.4025,22.5123,22.8783,170200.0],["2019-12-23",22.8585,23.0168,22.3639,22.9673,47700.0],["2019-12-24",22.8882,23.0662,22.7299,22.7695,27100.0],["2019-12-26",22.9673,23.2443,22.8882,23.1948,43900.0],["2019-12-27",23.0168,23.3135,23.0168,23.0761,37400.0],["2019-12-30",23.0662,23.5014,22.9475,23.452,69400.0],["2019-12-31",23.5311,23.9861,22.9277,23.4619,87800.0],["2020-01-02",23.4421,23.4421,21.7606,21.9683,86800.0],["2020-01-03",21.6122,21.8793,21.3353,21.6221,54500.0],["2020-01-06",21.4144,21.632,20.3956,21.1572,77800.0],["2020-01-07",21.088,21.4836,20.8506,21.2759,42400.0],["2020-01-08",21.0583,21.7408,21.0286,21.454,38100.0],["2020-01-09",21.266,21.543,20.7022,20.8407,70600.0],["2020-01-10",20.7517,21.3452,20.5835,20.9495,40900.0],["2020-01-13",20.8209,21.3946,20.7912,21.2067,30000.0],["2020-01-14",21.177,21.266,20.811,20.9001,57900.0],["2020-01-15",20.8506,21.2363,20.6528,21.0682,75700.0],["2020-01-16",21.0682,21.2957,20.9495,21.1968,28500.0],["2020-01-17",21.2561,21.2957,20.722,20.7912,70100.0],["2020-01-21",20.6033,20.6726,19.9505,20.356,44800.0],["2020-01-22",20.2077,20.7715,19.8417,20.2373,29200.0],["2020-01-23",19.8813,20.7715,19.8813,20.722,47200.0],["2020-01-24",20.7121,20.7715,19.8912,20.2769,32200.0],["2020-01-27",20.1681,20.4945,19.8021,20.0494,35000.0],["2020-01-28",20.089,20.3264,19.6933,19.7823,59100.0],["2020-01-29",19.8318,20.1879,19.5351,19.8516,108500.0],["2020-01-30",19.8813,20.1582,19.6439,20.0296,30400.0],["2020-01-31",19.8912,19.9505,19.5153,19.5746,55800.0],["2020-02-03",19.4559,19.9604,19.0504,19.357,56200.0],["2020-02-04",19.5647,19.8219,19.1295,19.7922,87600.0],["2020-02-05",19.8714,20.4154,19.5252,20.3165,62400.0],["2020-02-06",20.3461,20.7912,20.089,20.7715,81200.0],["2020-02-07",20.6033,20.6033,19.2087,19.4065,156600.0],["2020-02-10",19.2383,19.8318,19.0999,19.7626,50600.0],["2020-02-11",19.7823,19.8021,19.1493,19.5153,36900.0],["2020-02-12",19.7032,19.7032,19.3471,19.4362,52700.0],["2020-02-13",19.4065,19.4757,19.3966,19.4757,51900.0],["2020-02-14",19.4857,19.6152,19.2366,19.5255,44200.0],["2020-02-18",19.4259,19.7945,19.1071,19.6052,31300.0],["2020-02-19",19.6252,19.8941,19.3163,19.665,29800.0],["2020-02-20",19.5853,19.5853,19.2267,19.3163,24000.0],["2020-02-21",19.3064,19.4359,18.8083,19.3462,68000.0],["2020-02-24",18.878,19.3761,18.7286,18.7983,74000.0],["2020-02-25",18.8382,19.4558,18.1807,18.4297,68300.0],["2020-02-26",18.4297,18.6588,18.1309,18.2703,26300.0],["2020-02-27",18.0113,18.4197,17.3837,17.3837,48300.0],["2020-02-28",16.5668,18.3201,16.4174,16.8358,87300.0],["2020-03-02",16.9254,17.3339,16.6266,17.2442,101600.0],["2020-03-03",17.1745,17.4036,15.989,16.3078,52400.0],["2020-03-04",16.507,16.9653,15.9591,16.6764,62800.0],["2020-03-05",16.3477,16.6266,15.2817,15.6902,70200.0],["2020-03-06",15.8695,16.4473,14.8633,15.0327,79000.0],["2020-03-09",14.1859,14.1859,11.8548,13.0104,103700.0],["2020-03-10",13.3192,13.7675,12.7414,13.369,215200.0],["2020-03-11",13.0104,13.4487,12.7514,13.0004,82000.0],["2020-03-12",12.2832,12.5521,10.9582,11.2172,88500.0],["2020-03-13",11.6954,12.4525,11.1276,12.1835,97500.0],["2020-03-16",10.4601,11.1873,9.7628,9.7727,74600.0],["2020-03-17",9.962,10.4402,8.7666,10.0517,122500.0],["2020-03-18",9.6432,9.8923,8.398,8.4079,68800.0],["2020-03-19",8.3681,8.9658,7.9696,8.8662,162400.0],["2020-03-20",8.8761,9.1252,6.824,6.8738,265400.0],["2020-03-23",6.9236,7.1428,6.4155,6.824,123900.0],["2020-03-24",7.4018,8.5275,7.2225,8.5175,98800.0],["2020-03-25",8.906,9.8723,8.129,9.0256,84800.0],["2020-03-26",9.2248,10.2409,9.2248,10.2111,76400.0],["2020-03-27",10.0517,10.2111,8.8463,8.8961,56500.0],["2020-03-30",8.8463,9.4141,8.7865,9.2647,42800.0],["2020-03-31",9.1451,9.2946,8.6968,9.1451,127200.0],["2020-04-01",8.6869,8.9658,7.8301,7.87,125000.0],["2020-04-02",7.8003,8.2386,7.6508,8.1091,68800.0],["2020-04-03",8.1688,8.2585,7.5014,8.0393,42100.0],["2020-04-06",8.4577,8.7965,8.2187,8.3183,68300.0],["2020-04-07",8.5673,8.8263,7.6807,8.1788,34600.0],["2020-04-08",8.4577,8.6171,8.0991,8.4577,61300.0],["2020-04-09",8.7168,9.1152,8.5076,8.7168,192300.0],["2020-04-13",8.8164,8.8662,8.3482,8.6769,45700.0],["2020-04-14",8.7168,8.8064,8.5374,8.7566,113300.0],["2020-04-15",8.4677,8.4677,7.7704,7.8301,68500.0],["2020-04-16",8.0593,8.0593,7.332,7.5213,82200.0],["2020-04-17",7.8003,8.378,7.5412,7.8999,77200.0],["2020-04-20",7.6508,8.1888,7.1428,7.5512,47900.0],["2020-04-21",7.1527,8.4976,7.0332,8.3581,117600.0],["2020-04-22",8.5773,8.5773,7.7704,8.0593,45500.0],["2020-04-23",8.0393,8.5175,7.7504,8.119,65900.0],["2020-04-24",8.0991,8.3581,8.0891,8.3282,20200.0],["2020-04-27",8.3681,9.0654,8.3382,9.0654,65300.0],["2020-04-28",9.2149,9.5635,8.9658,9.4041,76600.0],["2020-04-29",9.8126,10.5,9.5635,10.2509,110500.0],["2020-04-30",10.0616,10.0616,9.175,9.444,58300.0],["2020-05-01",8.9857,9.1252,8.2585,8.8164,59300.0],["2020-05-04",8.5972,8.6869,8.1987,8.4777,63400.0],["2020-05-05",8.7267,8.916,7.8003,7.8102,46900.0],["2020-05-06",7.8401,8.0593,7.2723,7.4217,62700.0],["2020-05-07",7.6209,8.0194,7.332,7.3918,88700.0],["2020-05-08",7.6608,8.4478,7.4914,8.3382,70200.0],["2020-05-11",8.4876,8.4876,7.5014,7.8799,69600.0],["2020-05-12",7.8799,7.8799,7.4416,7.4715,53700.0],["2020-05-13",7.4217,7.4217,6.7542,6.8738,96100.0],["2020-05-14",6.8738,7.0929,6.4155,6.8738,208300.0],["2020-05-15",6.9336,7.332,6.7044,7.2822,143600.0],["2020-05-18",7.611,7.7305,7.3918,7.6409,198000.0],["2020-05-19",7.5512,7.5711,7.0232,7.1029,57400.0],["2020-05-20",7.3022,7.6409,7.1826,7.4815,61600.0],["2020-05-21",7.4317,7.7206,7.3619,7.4516,54500.0],["2020-05-22",7.4715,7.4715,7.1627,7.2623,60200.0],["2020-05-26",7.4715,7.9696,7.3719,7.4715,152900.0],["2020-05-27",7.8799,8.4279,7.5711,8.3482,121300.0],["2020-05-28",8.6271,8.657,7.7006,7.7504,84900.0],["2020-05-29",7.611,7.6707,6.9336,7.0332,326100.0],["2020-06-01",7.0929,7.6209,7.0929,7.3818,485800.0],["2020-06-02",7.4715,7.7803,6.9933,7.2424,112200.0],["2020-06-03",7.4317,8.0991,7.4217,8.0493,101500.0],["2020-06-04",7.9696,8.2685,7.4815,8.119,57200.0],["2020-06-05",8.6669,9.693,8.5175,9.4539,236500.0],["2020-06-08",10.9582,10.9582,9.6133,9.8126,160400.0],["2020-06-09",9.5237,9.5635,8.8064,9.2547,88700.0],["2020-06-10",9.434,9.6432,8.2784,8.3282,146200.0],["2020-06-11",7.8301,7.9596,7.5213,7.5811,134800.0],["2020-06-12",8.0194,8.1788,7.5811,8.119,154100.0],["2020-06-15",7.9696,8.2187,7.7704,8.0692,116700.0],["2020-06-16",8.4478,8.6271,8.0194,8.119,84200.0],["2020-06-17",8.119,8.119,7.4018,7.6309,105900.0],["2020-06-18",7.5313,7.6807,7.2324,7.4815,93000.0],["2020-06-19",7.611,7.7006,7.4117,7.4615,161700.0],["2020-06-22",7.3619,7.611,7.2723,7.4615,59100.0],["2020-06-23",7.601,7.7106,7.4117,7.4516,41000.0],["2020-06-24",7.2922,7.3719,7.1029,7.2125,65800.0],["2020-06-25",7.1328,7.6209,7.0929,7.5612,68300.0],["2020-06-26",7.4416,7.5512,7.0232,7.4615,322400.0],["2020-06-29",7.6608,8.0393,7.5512,8.0194,152900.0],["2020-06-30",7.9596,8.0991,7.8202,8.0393,86400.0],["2020-07-01",8.0393,8.0393,7.4516,7.6508,100000.0],["2020-07-02",7.9397,8.0493,7.4416,7.5412,79100.0],["2020-07-06",7.7305,7.7903,7.352,7.5512,49600.0],["2020-07-07",7.4317,7.5811,7.2523,7.2822,50900.0],["2020-07-08",7.2324,7.332,7.0232,7.1627,56100.0],["2020-07-09",7.2125,7.2125,6.8041,6.824,95900.0],["2020-07-10",6.8041,7.2424,6.8041,7.2225,60800.0],["2020-07-13",7.3221,7.3221,7.0531,7.2025,60900.0],["2020-07-14",7.1926,7.2822,6.8738,6.9834,71700.0],["2020-07-15",7.2623,7.4018,7.1228,7.2025,196000.0],["2020-07-16",7.1428,7.2922,7.0929,7.1527,53800.0],["2020-07-17",7.083,7.2723,7.083,7.1826,43200.0],["2020-07-20",7.1129,7.1129,6.9933,7.0431,40700.0],["2020-07-21",7.1428,7.5512,7.083,7.4217,61600.0],["2020-07-22",7.3221,7.3719,7.1926,7.2523,33500.0],["2020-07-23",7.342,7.5213,7.2723,7.3719,34700.0],["2020-07-24",7.3918,7.4615,6.7742,7.1328,107700.0],["2020-07-27",7.0431,7.2424,6.9734,7.2225,59600.0],["2020-07-28",7.1129,7.2125,6.9336,6.9834,118800.0],["2020-07-29",7.0531,7.3918,6.9535,7.3719,69600.0],["2020-07-30",7.1826,7.1826,7.0033,7.1627,79500.0],["2020-07-31",7.2225,7.2225,6.9236,7.0232,95200.0],["2020-08-03",7.0332,7.0332,6.7941,6.8738,61400.0],["2020-08-04",6.8041,6.9136,6.7742,6.8738,36300.0],["2020-08-05",6.8738,7.1627,6.8738,7.1527,55300.0],["2020-08-06",7.1428,7.2125,7.073,7.1428,33100.0],["2020-08-07",7.1328,7.5213,7.0929,7.4615,92700.0],["2020-08-10",7.4715,7.6907,7.4317,7.5512,56500.0],["2020-08-11",7.6409,8.0294,7.6409,7.6907,96800.0],["2020-08-12",7.8799,7.8799,7.5313,7.7704,29100.0],["2020-08-13",7.6608,7.7305,7.4416,7.4516,41500.0],["2020-08-14",7.342,7.6209,7.342,7.5014,63400.0],["2020-08-17",7.4018,7.4416,7.1328,7.2324,41100.0],["2020-08-18",7.2125,7.2125,7.073,7.1228,32900.0],["2020-08-19",7.1029,7.3121,7.0929,7.2523,47400.0],["2020-08-20",7.1428,7.2424,7.0929,7.1428,35200.0],["2020-08-21",7.1228,7.1328,6.8837,6.9834,135600.0],["2020-08-24",7.0631,7.3918,6.9834,7.3221,44300.0],["2020-08-25",7.4416,7.5213,7.1627,7.3121,38200.0],["2020-08-26",7.2723,7.2723,7.0232,7.0431,44600.0],["2020-08-27",7.1328,7.352,7.0929,7.1527,25600.0],["2020-08-28",7.1726,7.2424,7.073,7.1826,23000.0],["2020-08-31",7.1428,7.1527,7.0531,7.0631,71100.0],["2020-09-01",7.0631,7.1627,6.9236,7.0631,68200.0],["2020-09-02",7.0332,7.1129,6.9834,7.073,42000.0],["2020-09-03",7.073,7.1627,6.9435,7.0133,45300.0],["2020-09-04",7.1328,7.1926,6.9834,7.1428,47100.0],["2020-09-08",7.1527,7.2025,6.9634,7.0431,45600.0],["2020-09-09",7.1328,7.1328,6.9136,6.9236,98400.0],["2020-09-10",6.9634,6.9734,6.814,6.8638,63400.0],["2020-09-11",6.8638,7.083,6.814,6.9933,50000.0],["2020-09-14",7.0431,7.1627,6.8539,6.9136,60500.0],["2020-09-15",7.0033,7.0431,6.824,6.8638,28800.0],["2020-09-16",6.8837,7.0631,6.7742,6.9834,63100.0],["2020-09-17",6.9734,7.1129,6.9734,7.1129,79700.0],["2020-09-18",7.1726,7.2125,6.9236,6.9834,155700.0],["2020-09-21",6.9236,7.0133,6.7144,6.804,147400.0],["2020-09-22",6.8041,6.8937,6.6048,6.6646,95200.0],["2020-09-23",6.6945,6.7542,6.286,6.296,140500.0],["2020-09-24",6.3259,6.5749,6.2761,6.545,120200.0],["2020-09-25",6.4853,6.5948,6.3856,6.3956,64200.0],["2020-09-28",6.5351,6.7542,6.5351,6.6347,80200.0],["2020-09-29",6.6048,6.6347,6.4255,6.6148,40900.0],["2020-09-30",6.6347,6.7044,6.5749,6.6247,38000.0],["2020-10-01",6.7542,6.7542,6.6247,6.6945,49200.0],["2020-10-02",6.5749,6.8837,6.565,6.8638,139400.0],["2020-10-05",6.9634,7.1029,6.8539,7.083,64500.0],["2020-10-06",6.9336,7.1726,6.9037,6.9236,92600.0],["2020-10-07",6.9834,7.2125,6.9136,7.1926,77100.0],["2020-10-08",7.2225,7.3719,7.1328,7.2324,77400.0],["2020-10-09",7.3121,7.3221,7.083,7.1228,51300.0],["2020-10-12",7.083,7.1726,7.0531,7.1129,68600.0],["2020-10-13",7.0531,7.0929,6.8937,6.9336,37600.0],["2020-10-14",6.9136,6.9535,6.7443,6.7443,50900.0],["2020-10-15",6.6945,7.073,6.6945,6.9734,46000.0],["2020-10-16",6.9933,7.1926,6.9933,7.073,50000.0],["2020-10-19",7.1527,7.1726,6.9933,7.0232,46000.0],["2020-10-20",7.083,7.2125,6.9933,7.0631,31400.0],["2020-10-21",7.0631,7.1428,7.0431,7.073,40200.0],["2020-10-22",7.073,7.342,7.0133,7.2922,56000.0],["2020-10-23",7.1129,7.4615,7.073,7.3221,62300.0],["2020-10-26",7.3121,7.3121,7.083,7.1627,37100.0],["2020-10-27",7.1328,7.1527,6.814,6.8439,48000.0],["2020-10-28",6.7244,7.073,6.7044,6.8539,54400.0],["2020-10-29",6.814,7.0531,6.7343,7.0133,36400.0],["2020-10-30",6.8539,7.2025,6.8539,6.9236,59800.0],["2020-11-02",7.0431,7.0929,6.8738,7.0531,60200.0],["2020-11-03",7.1627,7.4516,7.0631,7.4317,77600.0],["2020-11-04",7.2623,7.2822,6.9236,6.9336,22500.0],["2020-11-05",6.9336,7.2324,6.9336,7.1129,41700.0],["2020-11-06",6.9933,7.083,6.9734,6.9933,29100.0],["2020-11-09",7.2922,8.4279,7.2922,7.9198,204500.0],["2020-11-10",7.6807,8.2386,7.5711,7.87,127600.0],["2020-11-11",7.8401,7.87,7.6907,7.8003,43800.0],["2020-11-12",7.7006,7.8202,7.5213,7.6608,52400.0],["2020-11-13",7.7206,7.87,7.7206,7.7305,43800.0],["2020-11-16",7.9098,8.1688,7.8999,8.129,149400.0],["2020-11-17",8.0095,8.1987,7.8999,8.1589,59900.0],["2020-11-18",8.0891,8.2984,8.0891,8.2187,37700.0],["2020-11-19",8.1987,8.2884,8.0593,8.2884,44200.0],["2020-11-20",8.1489,8.3581,8.0593,8.139,93500.0],["2020-11-23",8.4179,8.7865,8.2984,8.5175,89500.0],["2020-11-24",8.8263,10.1513,8.6171,9.9321,171900.0],["2020-11-25",9.9222,10.0218,9.7628,9.952,61000.0],["2020-11-27",10.221,10.221,9.713,9.8524,160300.0],["2020-11-30",9.7628,9.9421,9.165,9.3344,133300.0],["2020-12-01",9.6333,9.9421,9.5436,9.6233,45700.0],["2020-12-02",9.4639,9.713,9.2447,9.6631,41100.0],["2020-12-03",9.7628,9.8624,9.4838,9.5137,45400.0],["2020-12-04",9.5934,9.9321,9.5237,9.8723,60200.0],["2020-12-07",9.9122,10.0417,9.5536,9.972,36100.0],["2020-12-08",9.7428,10.2509,9.7428,10.1114,40500.0],["2020-12-09",10.1314,10.3306,9.6831,9.8524,84800.0],["2020-12-10",9.7229,10.0019,9.5735,9.7727,59300.0],["2020-12-11",9.6532,9.7528,9.4639,9.5336,78800.0],["2020-12-14",9.5635,9.7528,9.2946,9.6631,67700.0],["2020-12-15",9.7727,9.952,9.7229,9.8126,57300.0],["2020-12-16",9.8524,10.4402,9.7628,10.1812,108900.0],["2020-12-17",10.3306,10.3904,10.0716,10.2708,84500.0],["2020-12-18",10.3306,11.1276,10.1413,10.9184,225700.0],["2020-12-21",10.4302,10.759,10.0317,10.3306,61700.0],["2020-12-22",10.2808,10.4203,10.1612,10.3704,96200.0],["2020-12-23",10.4501,10.6892,10.3704,10.5996,102500.0],["2020-12-24",10.6195,10.759,10.5597,10.7092,27200.0],["2020-12-28",10.749,11.0279,10.749,10.9582,77300.0],["2020-12-29",11.0379,11.1973,10.8088,11.0977,74200.0],["2020-12-30",11.1076,11.1973,10.9184,10.9482,28400.0],["2020-12-31",10.8984,10.9981,10.6394,10.6793,58400.0],["2021-01-04",10.6793,10.7988,10.4103,10.5398,58000.0],["2021-01-05",10.4402,10.9184,10.4402,10.6195,48500.0],["2021-01-06",10.8685,11.8548,10.8685,11.5958,80500.0],["2021-01-07",11.6555,12.0939,11.5759,11.9444,69300.0],["2021-01-08",11.9544,11.9544,11.267,11.6057,41300.0],["2021-01-11",11.5858,11.6356,10.9781,11.3666,30200.0],["2021-01-12",11.3965,11.6057,11.267,11.546,25500.0],["2021-01-13",11.4563,11.4563,11.1276,11.2371,24500.0],["2021-01-14",11.3567,11.6854,11.2969,11.6456,37600.0],["2021-01-15",11.4065,12.1536,11.4065,11.9743,78300.0],["2021-01-19",12.1437,12.1437,11.7452,11.9345,60500.0],["2021-01-20",11.9146,11.9146,11.4165,11.4762,50300.0],["2021-01-21",11.5659,11.5659,11.1076,11.1276,53600.0],["2021-01-22",10.9881,11.277,10.9482,11.2571,46900.0],["2021-01-25",11.2471,11.2571,10.7191,11.1375,31600.0],["2021-01-26",11.2073,11.2073,10.749,10.7988,39500.0],["2021-01-27",10.7092,10.7092,9.8923,10.2808,137400.0],["2021-01-28",10.3107,10.3904,10.1214,10.3206,44700.0],["2021-01-29",10.221,10.3605,9.962,9.972,48700.0],["2021-02-01",9.962,10.1712,9.713,10.1015,67000.0],["2021-02-02",10.1214,10.5896,10.1114,10.3107,37700.0],["2021-02-03",10.1015,10.3505,9.962,10.2708,51000.0],["2021-02-04",10.3505,10.9383,10.3505,10.9084,29300.0],["2021-02-05",10.9283,10.9582,10.739,10.8387,15400.0],["2021-02-08",10.9482,11.3567,10.9482,11.3168,30600.0],["2021-02-09",11.1475,11.5559,11.1475,11.3666,38100.0],["2021-02-10",11.526,11.546,11.1176,11.1475,86000.0],["2021-02-11",11.3069,11.3567,10.7689,10.7689,29400.0],["2021-02-12",10.6992,10.9084,10.6892,10.8187,28300.0],["2021-02-16",10.9682,11.1873,10.8785,10.8785,44700.0],["2021-02-17",10.739,10.9682,10.7291,10.739,25500.0],["2021-02-18",10.7291,10.8984,10.5797,10.8785,30300.0],["2021-02-19",10.8685,11.3268,10.8685,11.2571,80300.0],["2021-02-22",11.1176,11.7552,11.0778,11.6755,52100.0],["2021-02-23",11.7054,11.9046,11.3368,11.8349,42900.0],["2021-02-24",11.9046,12.1536,11.7552,12.0042,88000.0],["2021-02-25",11.9544,12.0839,11.546,11.9544,69900.0],["2021-02-26",11.9544,12.0839,11.7751,11.7851,59900.0],["2021-03-01",11.9046,12.2931,11.8448,12.0839,47100.0],["2021-03-02",12.064,12.3529,11.9345,12.2632,77700.0],["2021-03-03",12.2134,13.0801,12.2035,12.9705,94800.0],["2021-03-04",12.851,13.1,12.4724,12.7414,90500.0],["2021-03-05",12.9705,13.3192,12.7314,13.2893,66200.0],["2021-03-08",13.359,14.0365,12.9506,13.9767,72200.0],["2021-03-09",13.4487,14.3353,13.4487,14.0962,81800.0],["2021-03-10",14.0763,14.6441,14.0564,14.5545,71900.0],["2021-03-11",14.3951,14.6441,14.0863,14.5645,51400.0],["2021-03-12",14.8235,14.8832,14.2058,14.4449,33000.0],["2021-03-15",14.5346,14.5346,14.0165,14.3254,56500.0],["2021-03-16",14.1959,14.1959,13.7575,14.1361,26700.0],["2021-03-17",14.0962,14.156,13.9368,14.0464,30100.0],["2021-03-18",14.156,14.674,13.887,13.9269,40900.0],["2021-03-19",13.8273,14.1261,13.4686,14.0664,137900.0],["2021-03-22",13.9667,14.4648,13.2893,13.5284,41100.0],["2021-03-23",13.4487,13.4487,12.7414,12.8311,45200.0],["2021-03-24",13.0203,13.5483,13.0203,13.2893,73000.0],["2021-03-25",13.2096,13.8273,12.8809,13.7276,35900.0],["2021-03-26",13.9667,14.0863,13.5981,13.7974,25500.0],["2021-03-29",13.5981,13.7675,13.5184,13.6579,55200.0],["2021-03-30",13.9468,14.1959,13.7476,13.9368,65900.0],["2021-03-31",13.9468,14.3453,13.638,13.907,107200.0],["2021-04-01",13.8372,14.146,13.8372,14.146,47700.0],["2021-04-05",14.2756,14.4549,14.1062,14.4051,64700.0],["2021-04-06",14.4349,14.6242,14.3054,14.4349,53000.0],["2021-04-07",14.4349,14.4349,14.0265,14.1859,32800.0],["2021-04-08",14.1859,14.3851,14.0962,14.3353,23000.0],["2021-04-09",14.4449,14.4848,14.2756,14.3154,32300.0],["2021-04-12",14.3951,14.3951,14.0664,14.1759,25000.0],["2021-04-13",14.0664,14.0863,13.897,13.9368,29700.0],["2021-04-14",13.9269,14.3353,13.8472,13.887,26100.0],["2021-04-15",14.0265,14.0265,13.628,13.9468,27400.0],["2021-04-16",14.0365,14.2357,13.8372,14.0165,34700.0],["2021-04-19",14.0564,14.0564,13.5384,13.7476,39800.0],["2021-04-20",13.6479,13.7675,13.1399,13.3889,30200.0],["2021-04-21",13.2993,13.5384,13.2993,13.4487,39300.0],["2021-04-22",13.4089,13.4985,13.0901,13.1,27100.0],["2021-04-23",13.1498,13.6181,13.0502,13.369,65200.0],["2021-04-26",13.3491,13.5882,13.1,13.12,65600.0],["2021-04-27",13.0702,13.3989,12.9905,13.11,51200.0],["2021-04-28",13.1698,13.2594,12.9307,13.1498,27700.0],["2021-04-29",13.0403,13.4089,12.9008,12.9406,38100.0],["2021-04-30",12.7713,13.0801,12.6318,12.9008,81900.0],["2021-05-03",13.0602,13.3989,13.0602,13.1997,76500.0],["2021-05-04",13.2594,13.4487,13.1498,13.1498,57800.0],["2021-05-05",13.2196,13.5384,13.1,13.4288,157800.0],["2021-05-06",13.4487,13.907,13.3391,13.8671,65600.0],["2021-05-07",13.8472,14.0265,13.7575,13.9368,48900.0],["2021-05-10",14.0165,14.2457,13.6778,13.8173,40700.0],["2021-05-11",13.7575,14.0365,13.4387,13.4686,42600.0],["2021-05-12",13.4487,13.7276,13.1897,13.3391,64000.0],["2021-05-13",13.3491,13.9867,13.3491,13.8472,56000.0],["2021-05-14",13.7974,14.1361,13.7874,13.9767,30300.0],["2021-05-17",13.8472,14.0365,13.7874,13.9867,41200.0],["2021-05-18",13.8572,14.4748,13.8572,14.4051,107200.0],["2021-05-19",14.3652,14.4051,13.8572,14.3652,36200.0],["2021-05-20",14.3254,14.4947,14.0863,14.4748,51300.0],["2021-05-21",14.5645,15.2817,14.4848,14.8534,167500.0],["2021-05-24",15.1024,16.1384,14.943,16.0588,185900.0],["2021-05-25",15.9392,16.2181,15.1522,15.1721,104200.0],["2021-05-26",15.3116,15.3614,14.943,15.1622,60800.0],["2021-05-27",15.2917,15.4311,14.9629,15.0426,49000.0],["2021-05-28",15.1024,15.5108,14.7139,15.5108,75500.0],["2021-06-01",15.5308,15.7499,15.0725,15.471,139700.0],["2021-06-02",15.5905,15.7001,15.2518,15.4212,64800.0],["2021-06-03",15.3315,15.8994,14.8733,14.943,186900.0],["2021-06-04",14.943,14.953,13.9368,13.9468,143500.0],["2021-06-07",13.9568,14.0464,13.379,13.7476,171500.0],["2021-06-08",13.628,14.3353,13.4587,14.2357,143600.0],["2021-06-09",14.156,14.3752,13.897,14.0066,68400.0],["2021-06-10",14.0564,14.1959,13.897,13.9667,69200.0],["2021-06-11",14.0165,14.3453,13.9966,14.2158,57800.0],["2021-06-14",13.9568,14.4349,13.9568,14.3553,124400.0],["2021-06-15",14.3951,14.684,14.2656,14.4748,124300.0],["2021-06-16",14.3752,14.7238,14.146,14.5047,105900.0],["2021-06-17",14.5047,14.5047,13.4487,13.5981,114900.0],["2021-06-18",13.3591,13.7476,12.6318,12.9008,253800.0],["2021-06-21",13.11,13.3989,12.9606,13.2196,66000.0],["2021-06-22",13.1299,13.2993,12.7215,13.0901,83500.0],["2021-06-23",13.1498,13.379,13.0203,13.2495,69000.0],["2021-06-24",13.2993,13.6081,13.1698,13.6081,73600.0],["2021-06-25",13.3491,13.7675,12.8809,13.0203,508600.0],["2021-06-28",12.9705,13.1498,12.7314,12.8012,95800.0],["2021-06-29",12.8111,12.9406,12.6617,12.6816,59600.0],["2021-06-30",12.8012,12.8012,12.4525,12.4625,74700.0],["2021-07-01",12.4924,12.6916,12.4724,12.6418,66300.0],["2021-07-02",12.6717,12.7912,12.4525,12.6816,52800.0],["2021-07-06",12.6219,12.6219,12.0241,12.064,97400.0],["2021-07-07",12.074,12.2533,11.8647,11.9544,51300.0],["2021-07-08",11.2371,11.7253,11.2371,11.4065,110000.0],["2021-07-09",11.6257,11.7153,11.3368,11.4962,50500.0],["2021-07-12",11.3866,11.7552,11.3866,11.6257,43100.0],["2021-07-13",11.5858,11.5958,11.277,11.3467,26200.0],["2021-07-14",11.805,11.805,11.2371,11.3268,39100.0],["2021-07-15",11.2073,11.4165,11.1774,11.287,35000.0],["2021-07-16",11.4165,11.4463,10.9682,11.008,68400.0],["2021-07-19",11.3368,11.3368,10.4103,10.6892,124300.0],["2021-07-20",10.6593,11.1574,10.6095,10.8287,180900.0],["2021-07-21",10.9781,11.1774,10.6892,10.7789,70000.0],["2021-07-22",10.7789,10.8387,10.0716,10.1114,84000.0],["2021-07-23",10.3406,10.48,9.9819,10.2011,67900.0],["2021-07-26",10.231,10.5697,10.231,10.3206,46500.0],["2021-07-27",10.2509,10.49,10.2111,10.4003,69300.0],["2021-07-28",10.4701,10.9184,10.4601,10.8586,49500.0],["2021-07-29",11.0379,11.1574,10.9383,11.0578,154300.0],["2021-07-30",11.0279,11.4663,10.9582,11.4264,121800.0],["2021-08-02",11.3666,11.7552,11.3069,11.3467,96800.0],["2021-08-03",11.3168,11.3567,11.1774,11.3467,100300.0],["2021-08-04",11.2172,11.4862,11.0379,11.2272,67400.0],["2021-08-05",11.4762,11.4962,11.2172,11.4762,37800.0],["2021-08-06",11.6257,11.8249,11.5858,11.7452,54600.0],["2021-08-09",11.7153,12.2035,11.6257,12.0241,74500.0],["2021-08-10",12.074,12.2035,12.0241,12.1536,40500.0],["2021-08-11",12.1536,12.2533,12.074,12.2533,23200.0],["2021-08-12",12.2533,12.5023,12.1835,12.4625,59600.0],["2021-08-13",12.3628,12.5023,12.1636,12.2234,43800.0],["2021-08-16",12.0939,12.0939,11.9544,12.064,28200.0],["2021-08-17",11.9544,12.054,11.9345,11.9843,45000.0],["2021-08-18",11.9444,12.0142,11.5559,11.6057,60600.0],["2021-08-19",11.4563,11.9544,11.4563,11.8349,74700.0],["2021-08-20",11.7452,11.8249,11.6456,11.805,40800.0],["2021-08-23",11.9444,12.1536,11.8548,12.1238,35100.0],["2021-08-24",12.1238,12.3927,12.0441,12.2333,72800.0],["2021-08-25",12.2732,12.3728,11.9843,12.0241,50400.0],["2021-08-26",12.0441,12.0441,11.7253,11.7552,29700.0],["2021-08-27",11.7552,12.2931,11.7552,12.2533,50000.0],["2021-08-30",12.4625,12.4625,11.8847,12.0142,37000.0],["2021-08-31",11.9943,12.2832,11.8747,12.1437,35500.0],["2021-09-01",12.1138,12.323,12.074,12.2433,51000.0],["2021-09-02",12.313,13.4288,12.313,13.379,196800.0],["2021-09-03",13.2495,13.4188,13.1897,13.359,109600.0],["2021-09-07",13.3092,13.5782,13.2893,13.2993,61400.0],["2021-09-08",13.2196,13.2993,13.1299,13.2993,78300.0],["2021-09-09",13.3391,13.5782,13.2495,13.4985,86600.0],["2021-09-10",13.5782,13.5981,13.4587,13.5284,72200.0],["2021-09-13",13.6679,13.8472,13.4985,13.7874,81100.0],["2021-09-14",13.8173,13.8572,13.5184,13.5483,120800.0],["2021-09-15",13.5583,13.8372,13.5583,13.7675,65900.0],["2021-09-16",13.7675,14.0664,13.7575,13.9568,59200.0],["2021-09-17",13.9767,14.2756,13.897,13.9468,400100.0],["2021-09-20",13.6778,13.8273,13.3989,13.6778,70100.0],["2021-09-21",13.7974,13.7974,13.4487,13.6081,28100.0],["2021-09-22",13.6479,14.1162,13.6479,14.0962,41100.0],["2021-09-23",14.146,14.7139,14.0763,14.4947,66300.0],["2021-09-24",14.415,14.7637,14.1361,14.6043,28200.0],["2021-09-27",14.7139,15.1422,14.5545,14.8334,140900.0],["2021-09-28",14.8733,14.8733,14.2357,14.3353,66100.0],["2021-09-29",14.425,14.425,14.0863,14.3453,40100.0],["2021-09-30",14.425,14.425,14.0365,14.166,38700.0],["2021-10-01",14.146,14.6342,14.1361,14.6242,58500.0],["2021-10-04",14.6242,14.8035,14.3453,14.4648,40500.0],["2021-10-05",14.5146,14.7936,14.5146,14.7936,28000.0],["2021-10-06",14.6043,14.684,14.2556,14.6143,31600.0],["2021-10-07",14.7039,14.7139,14.5047,14.7139,37200.0],["2021-10-08",14.7438,14.8534,14.6043,14.7139,23500.0],["2021-10-11",14.7039,14.7039,14.2656,14.2656,35700.0],["2021-10-12",14.2556,14.4449,14.0066,14.146,83400.0],["2021-10-13",14.0564,14.6441,13.8771,14.6441,62200.0],["2021-10-14",14.8035,14.8035,14.415,14.5047,43600.0],["2021-10-15",14.7537,14.8135,14.4947,14.5943,71400.0],["2021-10-18",14.4848,14.7438,14.0564,14.6541,44900.0],["2021-10-19",14.7438,14.7438,14.5146,14.6441,25500.0],["2021-10-20",14.4748,14.7438,14.4748,14.694,33800.0],["2021-10-21",14.7039,14.7737,14.5246,14.7338,41900.0],["2021-10-22",14.6342,14.9231,14.6143,14.8235,23500.0],["2021-10-25",14.8334,14.9729,14.7537,14.9231,54200.0],["2021-10-26",14.8733,15.0028,14.7637,14.8434,33200.0],["2021-10-27",14.7537,14.7737,14.166,14.6143,67000.0],["2021-10-28",14.6143,14.8932,14.3353,14.674,48400.0],["2021-10-29",14.7936,15.0426,14.7139,14.9231,116500.0],["2021-11-01",15.2618,15.5706,15.1622,15.5706,72300.0],["2021-11-02",15.4511,15.8695,15.4511,15.73,68700.0],["2021-11-03",15.461,16.1783,15.0626,16.0289,93000.0],["2021-11-04",16.0588,16.0588,15.3515,15.6702,38600.0],["2021-11-05",15.8994,16.3377,15.8396,16.0488,80500.0],["2021-11-08",16.0488,16.2779,16.0089,16.268,47000.0],["2021-11-09",16.268,16.268,15.8197,16.0189,107800.0],["2021-11-10",16.1185,16.1982,15.9093,16.0089,70600.0],["2021-11-11",16.0289,16.1584,15.9392,16.1484,92400.0],["2021-11-12",16.0886,16.1484,15.8695,15.9392,34700.0],["2021-11-15",16.0189,16.0189,15.7499,15.8396,34000.0],["2021-11-16",15.8097,15.8097,15.4212,15.5308,81700.0],["2021-11-17",15.461,15.5905,15.3315,15.4411,76500.0],["2021-11-18",15.4411,15.4909,15.2518,15.3515,67200.0],["2021-11-19",15.2219,15.6105,15.0526,15.3913,122100.0],["2021-11-22",15.5308,15.74,15.3415,15.5407,313600.0],["2021-11-23",15.5507,16.0986,15.5507,15.989,107200.0],["2021-11-24",15.989,16.0886,15.6503,15.6802,49200.0],["2021-11-26",15.1622,15.1721,14.2058,14.5445,65500.0],["2021-11-29",14.7238,14.8434,14.5047,14.5943,80100.0],["2021-11-30",14.6242,14.6242,14.2158,14.4549,59200.0],["2021-12-01",14.8235,15.0028,14.0365,14.0962,88400.0],["2021-12-02",14.2656,14.9231,14.2257,14.8534,47100.0],["2021-12-03",14.8135,14.8135,14.4549,14.5246,36700.0],["2021-12-06",14.8035,15.1024,14.7039,14.7637,97700.0],["2021-12-07",14.9928,15.0825,14.8035,14.943,51100.0],["2021-12-08",14.953,15.0127,14.7338,14.7537,34800.0],["2021-12-09",14.6043,14.6641,14.4748,14.5744,28300.0],["2021-12-10",14.694,14.7737,14.3154,14.5246,29700.0],["2021-12-13",14.684,14.684,14.1759,14.2357,38800.0],["2021-12-14",14.3851,14.7537,14.3254,14.694,58300.0],["2021-12-15",14.7139,15.1223,14.6242,14.8633,54400.0],["2021-12-16",15.0426,15.3216,14.8135,14.953,47800.0],["2021-12-17",14.933,14.933,14.5943,14.8434,88000.0],["2021-12-20",14.694,14.694,14.1361,14.5645,41600.0],["2021-12-21",14.7338,14.8534,14.5744,14.674,27200.0],["2021-12-22",14.7039,14.7737,14.5844,14.7637,24600.0],["2021-12-23",14.8334,15.0426,14.2357,14.8633,33400.0],["2021-12-27",14.8135,14.9231,14.4549,14.8733,37400.0],["2021-12-28",14.8135,14.9231,14.7637,14.8633,26300.0],["2021-12-29",14.8832,15.1622,14.7936,15.1024,49900.0],["2021-12-30",14.9729,15.2618,14.933,14.9729,51300.0],["2021-12-31",14.9131,15.471,14.9131,15.3315,32600.0],["2022-01-03",15.4212,15.6503,15.1024,15.5009,58500.0],["2022-01-04",15.6702,15.8894,15.5706,15.5706,51900.0],["2022-01-05",15.6802,15.8197,15.4411,15.5009,40500.0],["2022-01-06",15.5308,15.9392,15.5308,15.8994,52900.0],["2022-01-07",15.8994,16.1086,15.8296,16.0388,37700.0],["2022-01-10",15.9392,15.9691,15.7997,15.8197,35000.0],["2022-01-11",15.8197,15.989,15.6902,15.8695,36400.0],["2022-01-12",16.1982,16.1982,15.8695,15.9292,51800.0],["2022-01-13",16.258,16.3975,15.9591,16.1185,42200.0],["2022-01-14",16.0787,16.2978,16.0089,16.2281,30000.0],["2022-01-18",16.0388,16.1484,15.7699,15.8296,38500.0],["2022-01-19",15.8894,15.8894,15.5507,15.6005,61600.0],["2022-01-20",15.8994,15.8994,15.5407,15.5407,73100.0],["2022-01-21",15.3913,15.72,15.2518,15.2518,68500.0],["2022-01-24",15.0227,15.6603,15.0127,15.6005,61600.0],["2022-01-25",15.471,15.7001,15.1522,15.6503,47800.0],["2022-01-26",15.7798,16.0986,15.2419,15.4311,60300.0],["2022-01-27",15.471,15.6304,14.943,15.1124,79800.0],["2022-01-28",15.1323,15.4411,15.0426,15.3714,151000.0],["2022-01-31",15.1821,15.3315,14.933,15.3315,71700.0],["2022-02-01",15.2419,15.3714,15.0626,15.2419,59000.0],["2022-02-02",15.1721,15.2518,14.9928,15.1921,83400.0],["2022-02-03",15.1024,15.5308,15.1024,15.2718,53100.0],["2022-02-04",15.2917,15.6603,15.2419,15.5108,52500.0],["2022-02-07",15.4411,15.6304,15.3913,15.481,49100.0],["2022-02-08",15.4511,16.0089,15.4511,15.9292,54500.0],["2022-02-09",15.9392,15.9791,15.74,15.7798,99000.0],["2022-02-10",15.6902,15.8794,15.5407,15.6403,73700.0],["2022-02-11",15.5806,15.989,15.5806,15.6304,70100.0],["2022-02-14",15.6204,15.7898,15.481,15.5507,75800.0],["2022-02-15",15.6403,15.9392,15.6403,15.8296,75300.0],["2022-02-16",15.74,16.3178,15.74,16.2181,64700.0],["2022-02-17",16.1385,16.1584,15.9093,15.9691,64200.0],["2022-02-18",15.9492,16.3775,15.9492,16.2779,105000.0],["2022-02-22",16.248,16.6366,16.2381,16.3576,87800.0],["2022-02-23",16.5369,16.5569,16.1385,16.1584,83500.0],["2022-02-24",15.74,16.0588,15.5806,15.9591,221200.0],["2022-02-25",16.0488,16.7561,16.0488,16.6366,100100.0],["2022-02-28",16.4174,16.8059,16.3875,16.5967,88700.0],["2022-03-01",16.5569,16.5569,15.6603,15.8396,211800.0],["2022-03-02",16.0189,16.5469,16.0189,16.258,84700.0],["2022-03-03",16.3775,16.4971,16.2082,16.4772,51900.0],["2022-03-04",16.2381,16.4971,15.9591,16.1584,51500.0],["2022-03-07",16.1385,16.2381,15.73,15.7499,432200.0],["2022-03-08",15.7599,16.1185,15.5308,15.5607,121100.0],["2022-03-09",15.9691,16.1285,15.6802,15.73,90800.0],["2022-03-10",15.5905,15.9392,15.5905,15.8894,70800.0],["2022-03-11",16.0886,16.0886,15.9392,15.999,62700.0],["2022-03-14",15.9591,16.6067,15.9591,16.4473,67100.0],["2022-03-15",16.4373,16.5967,16.258,16.268,138300.0],["2022-03-16",16.4273,16.5668,16.1783,16.3775,121100.0],["2022-03-17",16.258,16.5967,16.1783,16.4971,61900.0],["2022-03-18",16.3477,16.5867,16.1484,16.5768,157700.0],["2022-03-21",16.517,16.7959,16.4672,16.5369,79200.0],["2022-03-22",16.6864,16.8657,16.6166,16.7461,96900.0],["2022-03-23",16.6565,16.6565,16.4871,16.5668,86600.0],["2022-03-24",16.6565,16.7362,16.5668,16.7262,77400.0],["2022-03-25",16.8059,17.4036,16.8059,17.1745,156700.0],["2022-03-28",17.2044,17.2044,16.8956,17.1446,82000.0],["2022-03-29",17.2343,17.6427,17.2343,17.5232,109300.0],["2022-03-30",17.6427,17.6427,17.2542,17.4036,190400.0],["2022-03-31",17.3937,17.6626,17.2741,17.304,110900.0],["2022-04-01",17.4534,17.4833,17.0948,17.3538,86000.0],["2022-04-04",17.4435,17.6029,17.1347,17.4734,123200.0],["2022-04-05",17.563,17.7324,17.5331,17.5531,140700.0],["2022-04-06",17.5531,17.6726,17.3339,17.3837,161100.0],["2022-04-07",17.4734,17.4734,17.035,17.1944,127200.0],["2022-04-08",17.2841,17.4136,17.0848,17.314,89100.0],["2022-04-11",17.2343,17.5331,17.2343,17.3837,78600.0],["2022-04-12",17.4534,17.6726,17.4036,17.4833,66300.0],["2022-04-13",17.3737,17.6328,17.1944,17.2542,59200.0],["2022-04-14",17.314,17.4634,17.0051,17.0151,101900.0],["2022-04-18",16.9354,17.2044,16.9354,17.1446,83000.0],["2022-04-19",17.2841,17.5431,17.2243,17.4036,102800.0],["2022-04-20",17.4335,17.7822,17.4335,17.6826,64600.0],["2022-04-21",17.7124,17.9216,17.4036,17.4634,96900.0],["2022-04-22",17.3937,17.5431,17.3339,17.3439,67500.0],["2022-04-25",17.1745,17.1745,16.8358,17.0749,114300.0],["2022-04-26",17.0151,17.2044,16.9553,17.1247,122000.0],["2022-04-27",17.1745,17.2044,16.4871,16.5768,165400.0],["2022-04-28",16.7262,16.8657,16.517,16.6266,65200.0],["2022-04-29",16.6166,16.7661,16.248,16.2978,85500.0],["2022-05-02",16.248,16.3576,15.8097,16.1185,88400.0],["2022-05-03",16.0189,16.1883,15.8496,16.0089,79100.0],["2022-05-04",16.0986,16.2181,15.73,16.1783,82900.0],["2022-05-05",16.0289,16.0289,15.3714,15.5208,64400.0],["2022-05-06",15.4411,15.8894,15.1422,15.3714,55100.0],["2022-05-09",15.1921,15.4909,14.953,15.2319,56500.0],["2022-05-10",15.2817,15.4511,14.943,15.212,64100.0],["2022-05-11",15.2518,15.3116,14.6043,14.8534,75300.0],["2022-05-12",14.8334,14.8334,14.3254,14.6342,54300.0],["2022-05-13",14.6242,14.8434,14.3652,14.5844,61500.0],["2022-05-16",14.4648,14.6342,14.3652,14.5346,45000.0],["2022-05-17",14.7438,14.8135,14.6541,14.7637,55500.0],["2022-05-18",14.5943,14.7637,14.2955,14.3453,52600.0],["2022-05-19",14.1959,14.2955,13.9269,14.0066,70100.0],["2022-05-20",14.1261,14.5146,13.9169,14.1859,69000.0],["2022-05-23",14.3353,14.7139,14.3353,14.5047,59500.0],["2022-05-24",14.4549,14.6242,14.2158,14.5645,60700.0],["2022-05-25",14.5645,14.8733,14.5645,14.7338,56300.0],["2022-05-26",14.8633,15.0327,14.8633,14.8832,39000.0],["2022-05-27",14.943,15.0626,14.8434,14.943,39500.0],["2022-05-31",14.8035,14.8534,14.5844,14.7338,42200.0],["2022-06-01",14.5943,14.8135,14.425,14.7537,55900.0],["2022-06-02",14.674,14.9928,14.5744,14.943,39200.0],["2022-06-03",14.8135,14.8434,14.5545,14.694,40000.0],["2022-06-06",14.7537,14.9928,14.6143,14.943,45400.0],["2022-06-07",14.9032,15.1223,14.9032,15.0127,39700.0],["2022-06-08",14.8832,15.0227,14.4848,14.5943,42900.0],["2022-06-09",14.5246,14.6541,14.0962,14.1162,45700.0],["2022-06-10",13.9468,14.3353,13.6679,13.7177,51800.0],["2022-06-13",13.4686,13.9767,13.369,13.4886,55400.0],["2022-06-14",13.4786,13.7376,13.1399,13.2794,44400.0],["2022-06-15",13.3192,13.4487,13.0901,13.359,70200.0],["2022-06-16",13.0602,13.1299,12.9406,13.0104,67700.0],["2022-06-17",13.12,13.379,13.0004,13.3491,169600.0],["2022-06-21",12.5322,13.6081,12.5322,13.4686,58100.0],["2022-06-22",13.3391,13.4886,13.2295,13.3391,78300.0],["2022-06-23",13.2694,13.2694,12.8908,12.9606,58600.0],["2022-06-24",12.9506,13.4985,12.8809,13.4786,358800.0],["2022-06-27",13.638,14.0664,13.2794,13.3491,41500.0],["2022-06-28",13.3591,13.4985,13.2395,13.2594,44200.0],["2022-06-29",13.1997,13.2893,13.1399,13.2096,43300.0],["2022-06-30",13.0702,13.3192,12.9905,13.1498,79500.0],["2022-07-01",13.0702,13.3989,13.0702,13.3491,100000.0],["2022-07-05",13.1698,13.2794,13.0004,13.2096,58200.0],["2022-07-06",13.1,13.2395,13.0004,13.1,38900.0],["2022-07-07",13.628,14.0863,13.4487,13.628,62300.0],["2022-07-08",13.8472,13.8572,13.5085,13.7675,40200.0],["2022-07-11",13.7575,13.8771,13.6878,13.7974,33700.0],["2022-07-12",13.7874,13.9767,13.7874,13.8572,27500.0],["2022-07-13",13.7077,13.7077,12.9008,12.9805,93200.0],["2022-07-14",12.8012,13.1997,12.8012,13.1897,43800.0],["2022-07-15",13.5184,13.9867,12.7613,13.8472,65300.0],["2022-07-18",13.8671,14.4748,13.7376,13.8173,28900.0],["2022-07-19",13.9767,14.3353,13.9767,14.2158,50500.0],["2022-07-20",14.2955,14.3951,14.0863,14.2357,29700.0],["2022-07-21",14.2556,14.3254,13.9269,14.1062,25000.0],["2022-07-22",14.0165,14.1062,13.4686,13.6181,57400.0],["2022-07-25",13.7177,13.9767,13.7177,13.8572,22000.0],["2022-07-26",13.7775,13.8273,13.5583,13.6479,26900.0],["2022-07-27",13.7276,13.9368,13.6778,13.8771,42800.0],["2022-07-28",13.9468,13.9468,13.6181,13.6878,21900.0],["2022-07-29",13.7775,13.9468,13.5683,13.897,44100.0],["2022-08-01",13.9269,14.4051,13.9269,14.3951,68100.0],["2022-08-02",14.3851,14.7338,14.2855,14.6043,46400.0],["2022-08-03",14.8633,15.2718,14.6641,14.9829,32500.0],["2022-08-04",15.4212,15.4212,14.8633,15.1024,33700.0],["2022-08-05",14.9829,15.2518,14.9829,15.2219,31000.0],["2022-08-08",15.4311,15.5009,15.2419,15.4212,60100.0],["2022-08-09",15.471,15.6503,15.3315,15.6403,36200.0],["2022-08-10",15.8994,16.1385,15.8994,16.0488,42300.0],["2022-08-11",16.1683,16.1982,16.0388,16.1484,27000.0],["2022-08-12",16.2779,16.5569,16.0289,16.5569,46200.0],["2022-08-15",16.5369,16.7461,16.3576,16.7162,80400.0],["2022-08-16",16.6166,16.9354,16.5768,16.776,53400.0],["2022-08-17",16.6565,17.055,16.6565,16.9155,156200.0],["2022-08-18",16.9354,17.0749,16.8557,17.035,68700.0],["2022-08-19",17.0051,17.3239,16.8856,17.1147,135000.0],["2022-08-22",16.8557,16.8956,16.6166,16.8657,56800.0],["2022-08-23",16.9454,17.035,16.7959,16.8059,42500.0],["2022-08-24",16.8059,16.8557,16.7561,16.8159,55300.0],["2022-08-25",16.8856,17.1048,16.8657,17.035,58600.0],["2022-08-26",17.0251,17.035,16.8756,16.9753,69500.0],["2022-08-29",16.9155,16.9155,16.6266,16.6465,139800.0],["2022-08-30",16.6963,16.7561,16.3477,16.507,60300.0],["2022-08-31",16.507,16.6963,16.4074,16.4074,57700.0],["2022-09-01",16.2978,16.7063,16.2879,16.6266,70000.0],["2022-09-02",16.7063,16.7063,16.2281,16.2879,57000.0],["2022-09-06",16.4174,16.4174,16.0986,16.1484,165200.0],["2022-09-07",16.1982,16.7063,16.1484,16.6764,53600.0],["2022-09-08",16.517,16.9354,16.507,16.8657,47200.0],["2022-09-09",16.9354,17.055,16.9155,16.9852,30600.0],["2022-09-12",17.035,17.1247,16.9354,17.0948,56400.0],["2022-09-13",16.9254,17.2343,16.7262,16.9354,144400.0],["2022-09-14",16.9354,17.0749,16.8458,17.045,73700.0],["2022-09-15",16.9952,17.2542,16.9952,17.0948,39700.0],["2022-09-16",17.0151,17.0151,16.517,16.9155,110100.0],["2022-09-19",16.7661,17.2642,16.507,17.0948,39100.0],["2022-09-20",17.0151,17.2143,16.8557,17.0649,31100.0],["2022-09-21",17.2243,17.2243,16.8358,16.8856,40400.0],["2022-09-22",16.8458,16.9254,16.3975,16.5469,33000.0],["2022-09-23",16.3377,16.3377,16.0687,16.2879,36000.0],["2022-09-26",16.3277,16.6067,16.3178,16.527,71700.0],["2022-09-27",16.5569,16.7063,16.1185,16.3178,56500.0],["2022-09-28",16.1883,16.4971,16.1385,16.3277,58800.0],["2022-09-29",16.2281,16.2281,15.999,16.1883,57200.0],["2022-09-30",16.1385,16.4174,16.0289,16.0388,216700.0],["2022-10-03",16.1086,16.4473,15.8894,16.4074,47900.0],["2022-10-04",16.527,16.9254,16.527,16.7561,48500.0],["2022-10-05",16.5569,16.6963,16.507,16.5967,27900.0],["2022-10-06",16.1385,16.3377,15.989,16.2779,59900.0],["2022-10-07",16.1086,16.1385,16.0388,16.0388,39000.0],["2022-10-10",16.0388,16.3477,16.0388,16.0687,32700.0],["2022-10-11",15.9591,16.268,15.9591,16.1086,37700.0],["2022-10-12",16.0787,16.1783,15.8994,16.0588,21100.0],["2022-10-13",15.8595,16.8358,15.8097,16.7959,42300.0],["2022-10-14",16.8458,17.045,16.6664,16.7262,51400.0],["2022-10-17",16.9055,17.1347,16.7461,16.8856,72400.0],["2022-10-18",17.1446,17.1446,16.8756,17.035,30000.0],["2022-10-19",16.9055,17.2642,16.9055,17.2143,26200.0],["2022-10-20",17.1347,17.2143,16.6166,16.6963,30000.0],["2022-10-21",16.8258,16.9155,16.6366,16.7362,54900.0],["2022-10-24",16.7362,16.9055,16.6366,16.8458,40200.0],["2022-10-25",16.8956,17.0151,16.6764,16.8458,43600.0],["2022-10-26",16.9653,17.0948,16.8458,16.9354,38600.0],["2022-10-27",17.1347,17.4335,16.9354,17.1347,120500.0],["2022-10-28",17.3737,17.6826,16.8458,17.6826,182900.0],["2022-10-31",17.6826,17.9814,17.6527,17.832,81000.0],["2022-11-01",17.832,18.5791,17.1147,18.0611,142200.0],["2022-11-02",18.0312,18.1508,17.6626,17.7324,84200.0],["2022-11-03",17.7025,18.4197,17.4335,18.3899,54400.0],["2022-11-04",18.3699,18.6788,18.1807,18.5293,46500.0],["2022-11-07",18.5293,18.6588,18.3998,18.4696,30500.0],["2022-11-08",18.4596,18.5393,18.2105,18.2504,42800.0],["2022-11-09",18.1906,18.1906,17.9914,18.1209,66900.0],["2022-11-10",18.3899,18.7684,18.1807,18.5293,88900.0],["2022-11-11",18.6389,18.7086,17.9515,18.0213,38000.0],["2022-11-14",18.0213,18.4297,17.9515,18.1906,39200.0],["2022-11-15",18.3799,18.4397,18.1807,18.2902,38100.0],["2022-11-16",18.2305,18.3699,18.1807,18.2803,24100.0],["2022-11-17",18.1508,18.3002,18.1508,18.2604,34100.0],["2022-11-18",18.4297,18.4297,18.1807,18.2504,64400.0],["2022-11-21",18.2006,18.35,18.1607,18.2604,45900.0],["2022-11-22",18.3899,18.3899,18.1906,18.3102,27200.0],["2022-11-23",18.4098,18.4098,18.1309,18.1807,24400.0],["2022-11-25",18.2703,18.3102,18.1807,18.2504,11000.0],["2022-11-28",18.1807,18.2604,18.101,18.1209,35100.0],["2022-11-29",18.2105,18.3102,18.101,18.1707,32100.0],["2022-11-30",18.1707,18.4795,18.0611,18.4696,136100.0],["2022-12-01",18.4795,18.6688,18.3102,18.5592,35400.0],["2022-12-02",18.4397,18.6389,18.4397,18.5791,27700.0],["2022-12-05",18.4795,18.4895,17.9416,18.091,60100.0],["2022-12-06",18.0412,18.2803,18.0312,18.1508,55400.0],["2022-12-07",18.1309,18.2504,17.822,18.0611,105100.0],["2022-12-08",18.1109,18.2006,17.8718,17.9615,34800.0],["2022-12-09",17.8619,17.9914,17.842,17.9216,44200.0],["2022-12-12",17.9117,18.1906,17.8619,18.101,52500.0],["2022-12-13",18.35,18.5194,18.1408,18.2404,76600.0],["2022-12-14",18.1309,18.36,18.0512,18.0711,66800.0],["2022-12-15",17.9117,17.9117,16.2879,16.5469,116000.0],["2022-12-16",16.258,17.304,16.258,17.2841,240100.0],["2022-12-19",17.2841,17.2841,16.5469,16.6366,64800.0],["2022-12-20",16.7063,16.7262,16.2978,16.6465,55600.0],["2022-12-21",16.6864,16.9155,16.5867,16.776,94600.0],["2022-12-22",16.6963,16.6963,16.2879,16.4273,115200.0],["2022-12-23",16.527,16.8458,16.3377,16.6664,87100.0],["2022-12-27",16.6664,16.8358,16.5369,16.5469,30600.0],["2022-12-28",16.6067,16.6067,16.268,16.3377,28300.0],["2022-12-29",16.4672,16.6166,16.2978,16.5967,33300.0],["2022-12-30",16.4672,16.6764,16.4373,16.527,36500.0],["2023-01-03",16.5668,16.6067,16.2779,16.3477,43200.0],["2023-01-04",16.4572,16.6166,16.1285,16.1484,54900.0],["2023-01-05",16.0089,16.0787,15.74,15.8197,81600.0],["2023-01-06",15.8595,16.3078,15.72,16.2779,53400.0],["2023-01-09",16.3576,16.3576,15.8794,15.9492,32900.0],["2023-01-10",15.7599,16.0787,15.6304,15.9392,22100.0],["2023-01-11",16.1185,16.1285,15.9292,16.0687,39700.0],["2023-01-12",16.1185,16.5469,15.9492,16.3676,50500.0],["2023-01-13",16.2082,16.4772,16.1385,16.4572,25600.0],["2023-01-17",16.4572,16.4572,16.2281,16.3078,22600.0],["2023-01-18",16.3078,16.3078,16.0588,16.0886,34600.0],["2023-01-19",15.9591,16.2082,15.9591,16.0089,30400.0],["2023-01-20",16.1385,16.2978,15.9791,16.2082,61800.0],["2023-01-23",16.2082,16.3775,16.2082,16.2281,34300.0],["2023-01-24",16.1484,16.3477,16.0089,16.2181,31900.0],["2023-01-25",16.1285,16.1285,15.999,16.0687,22100.0],["2023-01-26",16.1086,16.2082,15.8595,16.2082,38600.0],["2023-01-27",16.1484,16.1683,15.9591,16.0289,29200.0],["2023-01-30",15.9392,16.4971,15.9392,16.2082,57400.0],["2023-01-31",16.1783,16.5867,16.1086,16.5569,46300.0],["2023-02-01",16.527,16.776,16.4373,16.5668,36400.0],["2023-02-02",16.6764,16.8258,16.5469,16.7063,54400.0],["2023-02-03",16.6465,16.9354,16.6465,16.8956,32400.0],["2023-02-06",16.8956,17.1745,16.786,17.0948,48200.0],["2023-02-07",17.035,17.5032,17.0251,17.3837,104300.0],["2023-02-08",17.2841,17.5331,17.2841,17.4534,32900.0],["2023-02-09",17.4833,17.6328,17.1745,17.1944,46100.0],["2023-02-10",17.2343,17.314,17.1944,17.294,25600.0],["2023-02-13",17.2642,17.3737,17.2343,17.314,34900.0],["2023-02-14",17.314,17.3737,17.2143,17.2741,32800.0],["2023-02-15",17.1845,17.5132,17.1446,17.3239,35600.0],["2023-02-16",17.1645,17.304,17.1645,17.2741,76300.0],["2023-02-17",17.3439,17.5331,17.3239,17.5132,53200.0],["2023-02-21",17.4734,17.4734,17.1745,17.2143,32800.0],["2023-02-22",17.3339,17.3339,17.1845,17.1944,45400.0],["2023-02-23",17.314,17.3339,17.1845,17.2741,24800.0],["2023-02-24",17.1845,17.2741,17.1745,17.2243,45100.0],["2023-02-27",17.3737,17.4036,17.2044,17.2442,15200.0],["2023-02-28",17.3239,17.4734,17.2044,17.304,34700.0],["2023-03-01",17.3239,17.3937,17.1845,17.304,35600.0],["2023-03-02",17.1845,17.2542,17.1845,17.2542,24200.0],["2023-03-03",17.2243,17.3439,17.1845,17.2143,34000.0],["2023-03-06",17.304,17.3538,17.1845,17.2044,49600.0],["2023-03-07",17.1944,17.2243,17.1446,17.2044,82500.0],["2023-03-08",17.3439,17.3439,17.1347,17.1745,47900.0],["2023-03-09",17.1845,17.1845,16.0488,16.0986,112100.0],["2023-03-10",15.9492,16.0687,15.1323,15.2718,95500.0],["2023-03-13",14.9231,14.9231,13.5583,13.5981,74400.0],["2023-03-14",13.9468,14.6541,13.9468,14.2058,64100.0],["2023-03-15",13.9468,14.0962,13.6081,14.0863,65200.0],["2023-03-16",13.9169,14.7936,13.6978,14.5844,51500.0],["2023-03-17",14.4549,14.4549,13.7376,13.7575,141900.0],["2023-03-20",13.9468,14.3453,13.8472,14.0066,67300.0],["2023-03-21",14.2855,14.6541,14.2855,14.5545,76900.0],["2023-03-22",14.4648,14.5943,14.0464,14.0464,34100.0],["2023-03-23",14.166,14.1959,13.6679,13.7476,45600.0],["2023-03-24",13.6778,14.3553,13.5184,14.2357,62900.0],["2023-03-27",14.2855,14.415,14.0664,14.2158,63700.0],["2023-03-28",14.2357,14.3752,13.9368,14.1162,31000.0],["2023-03-29",14.0763,14.0763,13.7575,14.0066,39500.0],["2023-03-30",14.0066,14.4449,13.7077,13.8372,56000.0],["2023-03-31",13.8372,14.0066,13.7874,13.9468,189700.0],["2023-04-03",14.0265,14.3652,13.8771,14.0265,61600.0],["2023-04-04",14.0962,14.0962,13.5583,13.628,56400.0],["2023-04-05",13.5184,13.7675,13.4985,13.6778,46700.0],["2023-04-06",13.7177,13.8472,13.6579,13.6978,36200.0],["2023-04-10",13.6479,13.9667,13.6479,13.7476,52000.0],["2023-04-11",13.8472,14.0165,13.7675,13.8273,49900.0],["2023-04-12",13.8472,13.8472,13.3989,13.4089,29900.0],["2023-04-13",13.4387,13.4786,13.1797,13.3092,82700.0],["2023-04-14",13.4686,13.5683,13.11,13.1598,52200.0],["2023-04-17",13.11,13.3889,13.0004,13.3391,33400.0],["2023-04-18",13.369,13.369,13.0303,13.2295,34500.0],["2023-04-19",13.2993,13.6679,13.2893,13.5483,47200.0],["2023-04-20",13.4587,13.6479,13.3591,13.5085,27000.0],["2023-04-21",13.4587,13.638,13.2794,13.4587,49600.0],["2023-04-24",13.4587,13.6978,13.2295,13.2295,44100.0],["2023-04-25",13.0801,13.2495,12.7414,12.8012,38500.0],["2023-04-26",12.851,12.851,12.5621,12.6916,43100.0],["2023-04-27",13.0502,13.1,12.6019,12.9606,118800.0],["2023-04-28",12.9108,13.2096,12.7613,12.8012,48200.0],["2023-05-01",13.2694,13.379,13.0004,13.1598,87000.0],["2023-05-02",13.1598,13.3491,12.5621,12.7016,97800.0],["2023-05-03",12.7514,13.2893,12.7514,12.9307,98800.0],["2023-05-04",12.7414,12.861,12.3031,12.7613,153700.0],["2023-05-05",13.12,13.3491,12.9406,13.3092,61200.0],["2023-05-08",13.4288,13.4686,13.1399,13.3989,51700.0],["2023-05-09",13.2893,13.4686,13.0801,13.2794,45200.0],["2023-05-10",13.4886,13.7177,13.3391,13.6679,58900.0],["2023-05-11",13.4786,13.6081,13.2993,13.4487,40800.0],["2023-05-12",13.5683,13.5683,13.2993,13.4288,70400.0],["2023-05-15",13.4487,13.6978,13.4387,13.5782,42000.0],["2023-05-16",13.6778,13.7775,13.5483,13.5683,48700.0],["2023-05-17",13.6878,13.9966,13.6479,13.9767,60500.0],["2023-05-18",13.9568,14.2058,13.8572,14.146,47500.0],["2023-05-19",14.2955,14.2955,13.8173,13.8472,60300.0],["2023-05-22",13.9568,14.2955,13.8472,14.2058,45300.0],["2023-05-23",14.146,14.5744,14.146,14.3851,42100.0],["2023-05-24",14.2955,14.4349,14.146,14.1959,90800.0],["2023-05-25",14.0863,14.3951,14.0564,14.2257,51200.0],["2023-05-26",14.1959,14.3951,14.1959,14.2556,86300.0],["2023-05-30",14.2955,14.4349,14.2457,14.2756,47000.0],["2023-05-31",14.1859,14.2058,13.9568,14.0464,55500.0],["2023-06-01",14.1361,14.3453,13.8173,14.0165,548000.0],["2023-06-02",14.2457,14.9829,14.2257,14.953,123400.0],["2023-06-05",14.953,15.0327,14.5645,14.8534,57900.0],["2023-06-06",14.9729,15.7101,14.8832,15.4909,59200.0],["2023-06-07",15.6304,16.1683,15.6304,16.0289,80000.0],["2023-06-08",15.999,15.999,15.6902,15.7798,41400.0],["2023-06-09",15.4909,15.6304,15.2817,15.3415,25300.0],["2023-06-12",15.3415,15.5407,15.0127,15.4013,35600.0],["2023-06-13",15.4013,15.8695,15.4013,15.8396,38600.0],["2023-06-14",15.8894,15.9093,15.2917,15.4112,48300.0],["2023-06-15",15.3315,15.73,15.2817,15.6603,33500.0],["2023-06-16",15.8396,15.8396,15.3415,15.3813,68800.0],["2023-06-20",15.3614,15.3614,15.0924,15.1821,18800.0],["2023-06-21",15.1024,15.1124,14.943,14.943,19500.0],["2023-06-22",14.7936,14.8534,14.694,14.8035,44500.0],["2023-06-23",14.6143,15.3813,14.6143,15.1422,269300.0],["2023-06-26",15.1024,15.202,14.7637,14.7637,51100.0],["2023-06-27",14.8035,15.1024,14.7936,14.8235,85100.0],["2023-06-28",14.8035,14.9231,14.7438,14.7737,53000.0],["2023-06-29",14.8733,15.0426,14.7537,14.8135,35300.0],["2023-06-30",14.8932,14.9231,14.6441,14.7338,81000.0],["2023-07-03",14.7338,15.0526,14.7338,14.953,14100.0],["2023-07-05",14.8334,14.943,14.7238,14.7238,52200.0],["2023-07-06",14.6043,14.7637,14.5445,14.6143,74500.0],["2023-07-07",14.6641,14.9629,14.6641,14.8235,141100.0],["2023-07-10",14.8334,15.0825,14.8135,14.8832,54600.0],["2023-07-11",14.8932,15.1622,14.8135,15.1223,43400.0],["2023-07-12",15.212,15.3415,15.0028,15.0327,56500.0],["2023-07-13",15.0127,15.3415,14.9729,15.0626,38200.0],["2023-07-14",15.1422,15.1422,14.7936,14.9032,25100.0],["2023-07-17",14.933,15.1422,14.8633,15.0626,76900.0],["2023-07-18",15.1223,15.6403,15.0526,15.6204,89100.0],["2023-07-19",15.6403,15.9392,15.6304,15.8695,45200.0],["2023-07-20",15.8994,15.999,15.7798,15.9791,31000.0],["2023-07-21",16.0189,16.1185,15.9093,16.0189,42000.0],["2023-07-24",16.0388,16.3277,15.9392,16.3277,35100.0],["2023-07-25",16.248,16.3676,15.9591,16.0189,28600.0],["2023-07-26",16.1683,16.6764,16.1683,16.4971,32300.0],["2023-07-27",16.2181,16.268,15.6603,15.6702,121300.0],["2023-07-28",15.6403,15.73,14.943,14.953,72400.0],["2023-07-31",14.9629,15.0327,14.5744,14.6342,102500.0],["2023-08-01",14.5645,14.8832,14.5545,14.7338,71500.0],["2023-08-02",14.6143,14.933,14.6143,14.7537,56800.0],["2023-08-03",14.7936,14.8633,14.6441,14.7537,61100.0],["2023-08-04",14.7338,14.8235,14.6441,14.674,48400.0],["2023-08-07",14.694,14.7139,14.5346,14.684,67900.0],["2023-08-08",14.4648,14.6641,14.4648,14.5146,70400.0],["2023-08-09",14.4947,14.6143,14.4449,14.4648,80300.0],["2023-08-10",14.4947,14.6441,14.4648,14.5445,66500.0],["2023-08-11",14.4748,14.7139,14.4748,14.674,76900.0],["2023-08-14",14.5445,14.5943,14.2457,14.2556,81800.0],["2023-08-15",14.1162,14.5047,14.0863,14.2257,125400.0],["2023-08-16",14.1959,14.2556,13.9767,14.1959,89200.0],["2023-08-17",14.1959,14.3951,13.9867,14.0763,62700.0],["2023-08-18",13.9667,14.1062,13.9667,13.9667,116200.0],["2023-08-21",13.9667,14.1759,13.9468,14.1261,67900.0],["2023-08-22",14.146,14.156,13.9568,13.9667,99900.0],["2023-08-23",13.9667,14.156,13.9468,14.1162,113600.0],["2023-08-24",14.0962,14.3154,14.0962,14.1859,62600.0],["2023-08-25",14.2457,14.2457,13.9169,13.9468,51900.0],["2023-08-28",13.9966,14.146,13.9667,14.0066,76800.0],["2023-08-29",14.0365,14.1759,13.9867,14.1361,115400.0],["2023-08-30",14.146,14.3951,14.0962,14.3054,136800.0],["2023-08-31",14.2955,14.3453,14.1959,14.2556,104000.0],["2023-09-01",14.3652,14.3951,14.2058,14.2457,119800.0],["2023-09-05",14.1859,14.1859,13.8073,13.8273,83500.0],["2023-09-06",13.7874,13.8073,13.3491,13.5583,107300.0],["2023-09-07",13.5483,14.0365,13.5483,13.8273,172700.0],["2023-09-08",13.8472,14.425,13.5085,13.5981,66300.0],["2023-09-11",13.638,14.3752,13.5981,13.6479,31700.0],["2023-09-12",13.7575,14.2756,13.5882,13.6181,61100.0],["2023-09-13",13.6679,13.6778,13.359,13.4188,48300.0],["2023-09-14",13.5583,13.7974,13.5184,13.7476,49900.0],["2023-09-15",13.7376,13.8073,13.5782,13.6081,88700.0],["2023-09-18",13.5882,13.5981,13.0502,13.1598,49300.0],["2023-09-19",13.1498,13.1598,13.0203,13.0801,51500.0],["2023-09-20",13.1498,13.1698,12.9705,13.0004,43300.0],["2023-09-21",12.9805,13.0403,12.8211,12.8709,40000.0],["2023-09-22",12.8709,13.0901,12.7414,12.8311,35800.0],["2023-09-25",12.8111,12.9307,12.7115,12.8311,36700.0],["2023-09-26",12.582,12.861,12.5721,12.6916,47100.0],["2023-09-27",12.7215,13.2295,12.7215,12.7912,71700.0],["2023-09-28",12.8211,12.9008,12.5521,12.5721,41100.0],["2023-09-29",12.6617,12.9207,12.4425,12.4824,75600.0],["2023-10-02",12.5222,12.5222,12.064,12.0939,64100.0],["2023-10-03",12.1038,12.1038,11.7253,11.7851,40400.0],["2023-10-04",11.8149,11.9943,11.6854,11.9444,51700.0],["2023-10-05",11.9345,12.0839,11.6555,11.9345,59400.0],["2023-10-06",11.6854,12.0341,11.6854,11.9345,59900.0],["2023-10-09",11.7452,12.064,11.6954,11.8548,30600.0],["2023-10-10",11.9245,12.0341,11.6755,11.7352,36300.0],["2023-10-11",11.7054,11.8747,11.4364,11.5759,53200.0],["2023-10-12",11.4663,11.5061,11.0977,11.2471,53700.0],["2023-10-13",11.2969,11.2969,10.6793,10.8387,69300.0],["2023-10-16",10.9482,11.1076,10.7291,11.0578,104400.0],["2023-10-17",11.0877,11.7253,11.0877,11.6257,110400.0],["2023-10-18",11.5161,11.5759,11.267,11.3069,36200.0],["2023-10-19",11.3069,11.5161,11.267,11.3268,38700.0],["2023-10-20",11.3467,11.3467,10.8984,10.9184,43300.0],["2023-10-23",10.9184,11.018,10.759,10.9084,47400.0],["2023-10-24",10.9184,10.9184,10.5199,10.7191,47100.0],["2023-10-25",10.5896,10.6593,10.3904,10.5996,43600.0],["2023-10-26",10.6095,11.1375,10.6095,11.0578,64800.0],["2023-10-27",11.0578,11.1176,10.7889,10.9283,41800.0],["2023-10-30",11.0578,11.1475,10.9981,11.0479,33700.0],["2023-10-31",11.0279,11.2371,11.0279,11.2172,25500.0],["2023-11-01",11.1276,11.287,10.8785,11.008,115800.0],["2023-11-02",11.1176,11.2073,10.9981,11.1176,49600.0],["2023-11-03",11.4364,11.7651,11.4364,11.6257,74700.0],["2023-11-06",11.5759,11.7153,11.526,11.6854,42900.0],["2023-11-07",11.6257,11.6854,11.4264,11.546,48500.0],["2023-11-08",11.546,11.6954,11.4563,11.6456,58500.0],["2023-11-09",11.6555,11.7552,11.5659,11.6057,67800.0],["2023-11-10",11.5161,11.7751,11.5161,11.7352,53400.0],["2023-11-13",11.6555,12.0042,11.6555,11.9544,60500.0],["2023-11-14",12.2035,13.0602,11.9943,13.0602,124800.0],["2023-11-15",13.0403,13.0403,12.7215,12.851,39300.0],["2023-11-16",12.8311,12.8311,12.582,12.6219,29000.0],["2023-11-17",12.7713,13.0303,12.7215,12.9905,99900.0],["2023-11-20",13.0502,13.0502,12.7016,12.7414,43500.0],["2023-11-21",12.6418,12.7115,12.5422,12.6119,33900.0],["2023-11-22",12.7115,12.8111,12.5721,12.6717,30700.0],["2023-11-24",12.6119,12.7613,12.5123,12.6119,16000.0],["2023-11-27",12.5222,12.6318,12.4326,12.5422,50000.0],["2023-11-28",12.3728,12.4226,12.2632,12.313,37200.0],["2023-11-29",12.4127,12.6119,12.3927,12.5023,29700.0],["2023-11-30",12.5322,12.6418,12.4525,12.4824,47900.0],["2023-12-01",12.4525,13.2196,12.4525,13.1598,72900.0],["2023-12-04",13.12,13.379,13.0502,13.2295,81200.0],["2023-12-05",13.2395,13.2594,13.0403,13.2196,68900.0],["2023-12-06",13.3591,13.6181,13.1399,13.2594,81200.0],["2023-12-07",13.369,13.638,13.2893,13.6181,44900.0],["2023-12-08",13.7476,13.887,13.5882,13.5882,41900.0],["2023-12-11",13.5981,13.6579,13.2893,13.6181,76400.0],["2023-12-12",13.6978,13.6978,13.4886,13.6181,45300.0],["2023-12-13",13.6878,14.4449,13.5683,14.2257,110100.0],["2023-12-14",14.5246,14.6441,14.3851,14.4947,136300.0],["2023-12-15",14.5844,14.6641,14.0464,14.5545,202600.0],["2023-12-18",14.6342,14.684,14.425,14.4648,42500.0],["2023-12-19",14.5445,14.7836,14.4947,14.7338,52500.0],["2023-12-20",14.6342,15.2319,14.6342,14.684,70900.0],["2023-12-21",14.8035,14.8035,14.6143,14.7238,39500.0],["2023-12-22",14.8633,15.0526,14.7737,14.943,35500.0],["2023-12-26",14.943,15.1223,14.8733,15.0626,26400.0],["2023-12-27",15.0327,15.2618,14.9729,15.1921,40900.0],["2023-12-28",15.1323,15.3813,14.9231,15.1323,58600.0],["2023-12-29",15.0626,15.1024,14.8434,14.9131,48900.0],["2024-01-02",14.9231,14.9629,14.7338,14.8235,43100.0],["2024-01-03",14.7438,14.8534,14.3054,14.3254,63000.0],["2024-01-04",14.3453,14.5146,14.3054,14.3254,39000.0],["2024-01-05",14.2457,14.5844,14.156,14.2656,97900.0],["2024-01-08",14.2058,14.3353,14.146,14.3054,23300.0],["2024-01-09",14.1361,14.2556,14.0066,14.0265,35900.0],["2024-01-10",13.9966,14.0664,13.897,13.9568,38100.0],["2024-01-11",13.8572,13.9767,13.7276,13.8671,43400.0],["2024-01-12",13.9468,14.0464,13.7476,13.8173,31000.0],["2024-01-16",13.6778,14.2556,13.6479,13.8372,73200.0],["2024-01-17",13.6479,13.8671,13.5284,13.6778,67500.0],["2024-01-18",13.7575,13.887,13.6579,13.8073,34700.0],["2024-01-19",13.9269,14.0464,13.7177,14.0165,31900.0],["2024-01-22",14.1162,14.4549,14.1162,14.4549,29100.0],["2024-01-23",14.5844,14.5844,14.2257,14.2656,32700.0],["2024-01-24",14.3752,14.3752,14.1959,14.2756,70300.0],["2024-01-25",14.146,15.4411,13.638,15.1323,264500.0],["2024-01-26",15.4311,15.4311,14.7238,14.9131,74500.0],["2024-01-29",14.8733,15.2219,14.8733,15.212,54400.0],["2024-01-30",15.1323,15.3813,15.0028,15.0127,38800.0],["2024-01-31",15.0127,15.0426,14.4051,14.4051,72800.0],["2024-02-01",14.4648,14.7039,13.9568,14.3851,77400.0],["2024-02-02",14.1162,14.7438,14.1162,14.156,64300.0],["2024-02-05",13.9667,14.3154,13.8073,13.8173,59000.0],["2024-02-06",13.8073,14.0365,13.3491,13.4587,106000.0],["2024-02-07",13.4587,13.4985,12.9108,13.369,68400.0],["2024-02-08",13.379,13.6778,13.379,13.638,33100.0],["2024-02-09",13.6479,14.0962,13.5981,13.9966,48700.0],["2024-02-12",13.9966,14.3752,13.9966,14.2058,59800.0],["2024-02-13",13.7476,13.9966,13.2893,13.379,89800.0],["2024-02-14",13.5882,13.7775,13.3192,13.7276,38100.0],["2024-02-15",13.887,14.146,13.7376,13.9468,85400.0],["2024-02-16",14.0066,14.0066,13.7476,13.8572,44300.0],["2024-02-20",13.6479,13.9269,13.6479,13.7775,24700.0],["2024-02-21",13.6181,13.897,13.6181,13.8073,46400.0],["2024-02-22",13.7675,13.9468,13.4288,13.5483,66700.0],["2024-02-23",13.5184,13.897,13.4188,13.4985,44700.0],["2024-02-26",13.4288,14.0763,13.11,13.1399,49000.0],["2024-02-27",13.1698,13.4387,13.0901,13.1698,47900.0],["2024-02-28",13.0602,13.2495,12.9506,12.9705,24200.0],["2024-02-29",13.2395,13.4886,13.11,13.1498,29800.0],["2024-03-01",13.0702,13.1797,12.8111,13.0602,32800.0],["2024-03-04",13.12,13.2495,12.6617,12.8311,48500.0],["2024-03-05",13.0602,13.5284,13.0602,13.3092,40300.0],["2024-03-06",13.369,13.369,13.0602,13.12,50600.0],["2024-03-07",13.3292,13.4387,13.0104,13.0502,25200.0],["2024-03-08",13.2694,13.4089,13.0004,13.0303,29900.0],["2024-03-11",12.9905,13.1498,12.9506,13.0104,22200.0],["2024-03-12",12.9606,13.0901,12.9008,12.9406,33300.0],["2024-03-13",12.9008,13.2893,12.7912,12.851,57700.0],["2024-03-14",12.8012,12.9406,12.2832,12.3728,60800.0],["2024-03-15",12.2732,12.6717,12.2732,12.5023,126200.0],["2024-03-18",12.4724,12.5222,12.2234,12.2234,41400.0],["2024-03-19",12.2632,12.592,12.2134,12.2134,34100.0],["2024-03-20",12.1536,12.6418,12.1337,12.6418,53900.0],["2024-03-21",12.7514,12.9406,12.5123,12.6219,112900.0],["2024-03-22",12.7215,12.7514,12.2333,12.313,49900.0],["2024-03-25",12.2931,12.5023,12.2234,12.2433,19100.0],["2024-03-26",12.3429,12.5123,12.064,12.2333,67900.0],["2024-03-27",12.2732,12.5023,12.2035,12.4326,50700.0],["2024-03-28",12.3628,12.7514,12.333,12.592,41600.0],["2024-04-01",12.6816,12.6816,12.1736,12.323,83900.0],["2024-04-02",12.2134,12.3628,12.0441,12.1935,71300.0],["2024-04-03",12.1038,12.3031,12.074,12.1138,96500.0],["2024-04-04",12.2931,12.4326,11.9544,11.9943,64200.0],["2024-04-05",12.0939,12.0939,11.805,11.8847,31800.0],["2024-04-08",12.1736,12.1736,11.8747,11.9046,47100.0],["2024-04-09",11.9843,12.1138,11.8249,12.1038,24600.0],["2024-04-10",11.8747,11.9146,11.4762,11.6257,95700.0],["2024-04-11",11.5759,11.6555,11.4065,11.4563,84500.0],["2024-04-12",11.3766,11.536,11.267,11.4165,29900.0],["2024-04-15",11.3965,11.5559,11.2471,11.287,42200.0],["2024-04-16",11.2969,11.2969,10.9981,11.1076,37000.0],["2024-04-17",11.2571,11.2571,10.9283,10.9682,51700.0],["2024-04-18",10.9682,11.1176,10.9084,11.0778,61100.0],["2024-04-19",11.008,11.5061,11.008,11.3866,74800.0],["2024-04-22",11.4463,11.6257,11.4463,11.5559,36900.0],["2024-04-23",11.4762,11.805,11.4364,11.5061,112700.0],["2024-04-24",11.3666,11.7552,11.3666,11.4962,54800.0],["2024-04-25",11.9843,11.9843,11.4962,11.6655,179800.0],["2024-04-26",11.6057,12.1536,11.6057,12.064,67000.0],["2024-04-29",12.3031,12.3828,12.074,12.1038,67200.0],["2024-04-30",12.074,12.1437,11.9544,12.1238,120400.0],["2024-05-01",12.1636,12.8709,12.1636,12.6916,180800.0],["2024-05-02",12.841,12.9705,12.7613,12.8012,152000.0],["2024-05-03",13.0203,13.0502,12.7912,12.8311,110500.0],["2024-05-06",12.9606,13.0801,12.841,13.0004,141000.0],["2024-05-07",13.0502,13.3391,13.0303,13.0602,80300.0],["2024-05-08",12.9506,13.1698,12.7813,13.1399,99000.0],["2024-05-09",13.1698,13.2196,12.9506,13.1299,74100.0],["2024-05-10",13.1299,13.1897,12.9705,13.0203,187800.0],["2024-05-13",13.0203,13.2295,12.9506,12.9606,79200.0],["2024-05-14",13.0303,13.0702,12.7613,12.8211,159200.0],["2024-05-15",12.9008,13.0004,12.8211,12.8311,83400.0],["2024-05-16",12.8111,13.2893,12.7713,13.2495,112900.0],["2024-05-17",13.2893,13.8372,13.2594,13.6978,153300.0],["2024-05-20",13.6579,13.7476,13.4089,13.4188,41600.0],["2024-05-21",13.379,13.5384,13.369,13.4985,31800.0],["2024-05-22",13.4786,13.4985,13.2096,13.3292,40500.0],["2024-05-23",13.3192,13.3192,12.8012,12.8709,65600.0],["2024-05-24",12.841,12.8809,12.7115,12.8809,39100.0],["2024-05-28",12.8908,12.8908,12.6119,12.6318,50600.0],["2024-05-29",12.4425,12.4425,12.1038,12.3628,94700.0],["2024-05-30",12.5123,12.6816,12.4326,12.6219,39100.0],["2024-05-31",12.7414,12.851,12.6816,12.7016,26800.0],["2024-06-03",12.851,12.851,12.4326,12.4326,41200.0],["2024-06-04",12.333,12.3728,12.2433,12.3628,35300.0],["2024-06-05",12.3927,12.5621,12.2931,12.5322,34700.0],["2024-06-06",12.4724,12.7514,12.4326,12.7514,43300.0],["2024-06-07",12.7314,12.8211,12.5222,12.6119,55000.0],["2024-06-10",12.6119,12.851,12.4525,12.6517,54600.0],["2024-06-11",12.5422,12.5422,12.2234,12.323,53100.0],["2024-06-12",12.6816,12.851,12.323,12.3927,83200.0],["2024-06-13",12.3529,12.3529,12.0839,12.313,38600.0],["2024-06-14",12.1238,12.1736,11.9943,12.0839,37200.0],["2024-06-17",12.0441,12.3529,11.9146,12.333,36300.0],["2024-06-18",12.3628,12.6119,12.313,12.5222,37500.0],["2024-06-20",12.4027,12.5222,12.2433,12.2533,21800.0],["2024-06-21",12.2533,12.5322,12.2333,12.5222,117000.0],["2024-06-24",12.6019,12.8709,12.582,12.6318,43100.0],["2024-06-25",12.592,12.592,12.4525,12.5023,30400.0],["2024-06-26",12.4625,13.1698,12.4625,13.1498,180100.0],["2024-06-27",13.6978,14.7836,13.6978,14.7637,200200.0],["2024-06-28",14.933,15.1921,14.5346,15.0626,275800.0],["2024-07-01",15.0924,15.1921,14.7936,14.8534,67300.0],["2024-07-02",14.9131,15.1821,14.9131,15.1422,36900.0],["2024-07-03",15.1024,15.1024,14.6641,14.7039,40500.0],["2024-07-05",14.6641,15.0028,14.6541,14.7338,126200.0],["2024-07-08",14.7637,15.0825,14.7438,14.7836,40500.0],["2024-07-09",14.7338,14.9928,14.6441,14.8932,58900.0],["2024-07-10",14.933,15.3614,14.8633,15.3315,39800.0],["2024-07-11",15.5706,16.1883,15.481,15.8296,97500.0],["2024-07-12",16.0886,16.0886,15.6105,15.6304,97200.0],["2024-07-15",15.8296,16.3277,15.4511,16.1584,79600.0],["2024-07-16",16.3775,16.6963,16.3775,16.6266,121700.0],["2024-07-17",16.4772,17.035,16.4772,16.6864,112100.0],["2024-07-18",16.4672,16.7262,16.3078,16.3576,62600.0],["2024-07-19",16.3875,16.4074,15.8994,15.9193,140700.0],["2024-07-22",15.8396,16.0687,15.7699,16.0687,220300.0],["2024-07-23",16.0388,16.6864,15.9691,16.6864,250000.0],["2024-07-24",16.5569,17.2542,16.5569,16.7063,84100.0],["2024-07-25",16.6067,17.1645,16.6067,16.7162,92800.0],["2024-07-26",16.9952,16.9952,16.4273,16.786,79600.0],["2024-07-29",16.8159,16.8159,15.9591,16.0289,78600.0],["2024-07-30",16.0388,16.4174,15.8894,16.2281,90300.0],["2024-07-31",16.0986,16.7959,16.0986,16.2281,106000.0],["2024-08-01",16.268,16.3875,15.8496,16.0986,138200.0],["2024-08-02",15.8396,15.8595,15.4411,15.6603,109800.0],["2024-08-05",15.2718,15.2718,14.6541,15.0127,90400.0],["2024-08-06",14.953,15.2917,14.8832,15.1622,79300.0],["2024-08-07",15.3813,15.4909,15.0825,15.3116,76200.0],["2024-08-08",15.5108,15.8097,15.5009,15.73,112500.0],["2024-08-09",15.7001,15.7001,15.3913,15.5507,56500.0],["2024-08-12",15.6005,15.72,15.3913,15.4013,78000.0],["2024-08-13",15.5507,15.6503,15.3116,15.481,43800.0],["2024-08-14",15.5407,15.5407,15.1921,15.471,45700.0],["2024-08-15",15.7997,16.1385,15.73,15.9392,59100.0],["2024-08-16",15.9492,16.4373,15.9492,16.1783,51300.0],["2024-08-19",16.1683,16.2879,16.0986,16.1385,22800.0],["2024-08-20",16.0488,16.0687,15.8396,15.9093,66500.0],["2024-08-21",15.9492,15.9492,15.8595,15.9292,62800.0],["2024-08-22",15.9392,16.1484,15.8794,16.0687,83400.0],["2024-08-23",16.1883,17.1944,16.1385,17.1347,131600.0],["2024-08-26",17.2143,17.3837,16.9852,17.1645,69600.0],["2024-08-27",17.035,17.1247,16.786,16.786,37200.0],["2024-08-28",16.7162,16.9653,16.7162,16.8756,41900.0],["2024-08-29",17.0848,17.2542,16.8856,17.1247,45700.0],["2024-08-30",17.1048,17.2741,16.9254,17.2343,35500.0],["2024-09-03",17.1347,17.2841,16.9254,17.0051,55100.0],["2024-09-04",17.1845,17.1845,16.7362,16.8059,151300.0],["2024-09-05",16.9354,17.0251,16.8059,16.9553,47900.0],["2024-09-06",16.9653,17.0848,16.6664,16.6864,105400.0],["2024-09-09",16.7162,17.1347,16.7162,16.9454,70200.0],["2024-09-10",16.9454,17.2741,16.7362,17.2542,71500.0],["2024-09-11",17.055,17.2442,16.7959,17.2044,79100.0],["2024-09-12",17.2841,17.314,17.0848,17.1845,45900.0],["2024-09-13",17.2841,17.7423,17.2442,17.3439,99400.0],["2024-09-16",17.3937,17.7523,17.294,17.5829,47800.0],["2024-09-17",17.7822,17.9615,17.5232,17.5331,54700.0],["2024-09-18",17.4933,18.2305,17.3339,17.6826,135400.0],["2024-09-19",18.0611,18.1707,17.6826,18.1109,144100.0],["2024-09-20",17.9416,18.1109,17.4833,17.6128,248900.0],["2024-09-23",17.6527,17.6925,17.3737,17.4634,31500.0],["2024-09-24",17.5331,17.563,17.3239,17.3339,46200.0],["2024-09-25",17.304,17.4036,16.9852,17.314,61900.0],["2024-09-26",17.5331,17.6128,17.2343,17.3538,51000.0],["2024-09-27",17.4335,17.4335,17.1546,17.1546,47300.0],["2024-09-30",17.1546,17.4036,17.055,17.3239,27500.0],["2024-10-01",17.2642,17.2642,16.8956,16.9753,71400.0],["2024-10-02",17.1048,17.314,17.035,17.0848,81000.0],["2024-10-03",17.0749,17.1347,16.8756,16.9454,37700.0],["2024-10-04",17.2143,17.2143,16.9454,17.0051,29300.0],["2024-10-07",17.0051,17.1745,16.9354,17.0649,37200.0],["2024-10-08",17.0649,17.2343,17.055,17.0848,41400.0],["2024-10-09",17.055,17.3737,16.9952,17.1645,27100.0],["2024-10-10",17.0151,17.1745,16.9055,17.1546,32600.0],["2024-10-11",17.2841,17.8021,17.2841,17.6826,50700.0],["2024-10-14",17.6228,18.0013,17.6228,17.9017,51200.0],["2024-10-15",17.9316,18.3799,17.9316,18.101,83700.0],["2024-10-16",18.2902,18.4994,18.0013,18.4098,79800.0],["2024-10-17",18.4696,18.7684,18.4297,18.7684,54100.0],["2024-10-18",18.7286,18.7286,18.4297,18.4895,61500.0],["2024-10-21",18.4397,18.5293,17.9615,18.0512,54100.0],["2024-10-22",18.091,18.35,18.0312,18.3201,28600.0],["2024-10-23",18.3201,18.5592,18.1807,18.5194,54600.0],["2024-10-24",18.36,18.6688,18.1807,18.2205,43800.0],["2024-10-25",18.5293,18.5293,18.0113,18.1508,38800.0],["2024-10-28",18.3899,18.5592,18.3102,18.5094,53100.0],["2024-10-29",18.4795,18.609,18.35,18.3998,31200.0],["2024-10-30",18.3799,18.9278,18.2404,18.5293,64500.0],["2024-10-31",18.5991,18.8382,18.3201,18.3301,47600.0],["2024-11-01",18.4496,18.5692,17.9017,17.9416,45900.0],["2024-11-04",17.9615,18.0113,17.6726,17.7423,47400.0],["2024-11-05",18.0113,18.101,17.8918,17.9615,53400.0],["2024-11-06",18.9278,20.2926,18.4297,19.924,240100.0],["2024-11-07",19.8742,19.924,19.2466,19.2964,78600.0],["2024-11-08",19.4558,19.6152,19.3761,19.4558,40400.0],["2024-11-11",19.7248,20.3026,19.5554,20.2229,95300.0],["2024-11-12",20.2229,20.3225,19.934,19.934,58800.0],["2024-11-13",20.1731,20.2926,19.4259,19.4857,73600.0],["2024-11-14",19.6351,19.7347,19.1271,19.3861,54300.0],["2024-11-15",19.3861,19.4757,18.9677,18.9677,63200.0],["2024-11-18",19.0573,19.1271,18.609,18.7186,70700.0],["2024-11-19",18.4795,18.7784,18.4098,18.6389,44600.0],["2024-11-20",18.6489,18.6887,18.36,18.619,106500.0],["2024-11-21",18.6788,18.868,18.609,18.7684,61700.0],["2024-11-22",18.9079,18.9178,17.9216,18.5791,325600.0],["2024-11-25",18.8382,19.2366,18.5991,18.878,141000.0],["2024-11-26",18.8282,18.9378,18.3201,18.7684,61700.0],["2024-11-27",18.9079,18.9677,18.609,18.6389,51700.0],["2024-11-29",18.6887,18.8282,18.3102,18.609,39700.0],["2024-12-02",18.7186,18.8182,18.3998,18.6788,40300.0],["2024-12-03",18.7585,18.7585,18.2305,18.4496,221800.0],["2024-12-04",18.3699,18.8481,18.3699,18.7684,77400.0],["2024-12-05",18.7983,19.0772,18.6788,19.0075,62400.0],["2024-12-06",19.0972,19.147,18.7385,18.9278,37900.0],["2024-12-09",18.888,19.0374,18.7485,18.7983,64000.0],["2024-12-10",18.9577,19.1669,18.7186,18.9975,80000.0],["2024-12-11",19.1868,19.396,19.0374,19.2267,59000.0],["2024-12-12",19.137,19.2366,18.5891,18.7086,55400.0],["2024-12-13",18.7286,18.7883,18.3002,18.35,27400.0],["2024-12-16",18.35,18.5194,18.2006,18.4297,52700.0],["2024-12-17",18.3799,18.629,18.2305,18.4098,64600.0],["2024-12-18",18.4496,18.4994,17.045,17.3737,123700.0],["2024-12-19",17.4534,17.7822,16.9454,17.1048,271400.0],["2024-12-20",16.9354,17.6527,16.9354,17.6128,159900.0],["2024-12-23",17.5331,17.7224,17.4235,17.5331,49300.0],["2024-12-24",17.4933,17.7523,17.4435,17.6925,17600.0],["2024-12-26",17.5531,17.8619,17.4833,17.8021,27400.0],["2024-12-27",17.6726,17.8818,17.4335,17.5431,38800.0],["2024-12-30",17.4036,17.7124,17.3837,17.6128,64900.0],["2024-12-31",17.7423,17.8021,17.4036,17.5232,34900.0],["2025-01-02",17.573,17.7423,17.1645,17.1645,73700.0],["2025-01-03",17.1347,17.3837,16.9454,17.3538,51900.0],["2025-01-06",17.3538,17.6726,17.1446,17.1446,45200.0],["2025-01-07",17.1745,17.2642,16.8258,17.0251,82300.0],["2025-01-08",17.035,17.0848,16.7063,16.9454,57200.0],["2025-01-10",16.6465,16.6465,15.9392,16.1883,89200.0],["2025-01-13",16.0488,16.3875,15.9791,16.3277,72300.0],["2025-01-14",16.3775,16.9753,16.3477,16.9653,60600.0],["2025-01-15",17.4634,17.563,17.2442,17.4634,54500.0],["2025-01-16",17.3538,17.4734,17.1645,17.294,35100.0],["2025-01-17",17.4833,17.5829,17.0649,17.294,78300.0],["2025-01-21",17.3638,17.7124,17.2642,17.6726,52400.0],["2025-01-22",17.6527,17.6527,17.3737,17.4734,47600.0],["2025-01-23",17.563,18.4297,17.3837,17.7124,87600.0],["2025-01-24",17.842,17.9515,17.4136,17.7224,72000.0],["2025-01-27",17.8619,18.1807,17.563,17.7623,77000.0],["2025-01-28",17.6626,17.8818,17.4036,17.6228,50400.0],["2025-01-29",17.5032,17.9017,17.4435,17.832,65000.0],["2025-01-30",17.9615,18.1707,17.7025,17.7722,40000.0],["2025-01-31",17.6925,17.8121,17.4534,17.5531,57200.0],["2025-02-03",17.2442,17.563,16.9354,17.304,75400.0],["2025-02-04",17.304,17.6328,17.1645,17.573,116300.0],["2025-02-05",17.6925,17.7324,17.5331,17.5929,61100.0],["2025-02-06",17.7124,17.822,17.5431,17.8121,133800.0],["2025-02-07",18.101,18.4098,17.5132,17.7025,89200.0],["2025-02-10",17.7523,18.5493,17.5331,17.6527,74900.0],["2025-02-11",17.5032,18.1309,17.4933,18.0312,52000.0],["2025-02-12",17.7921,17.9316,17.563,17.5929,43800.0],["2025-02-13",18.1109,18.4795,17.4833,17.822,36400.0],["2025-02-14",17.8619,18.1807,17.8121,17.9216,57500.0],["2025-02-18",17.9216,18.0113,17.6128,17.6427,42000.0],["2025-02-19",17.5331,17.7025,17.4435,17.6726,60800.0],["2025-02-20",17.5829,17.6925,17.3339,17.3937,26300.0],["2025-02-21",17.5829,17.5829,17.1347,17.1347,72900.0],["2025-02-24",17.314,17.314,16.9254,16.9254,42000.0],["2025-02-25",17.4136,17.822,17.0151,17.0151,103200.0],["2025-02-26",17.0251,17.5132,16.9254,17.2741,67400.0],["2025-02-27",17.2243,17.4136,17.0848,17.0948,34700.0],["2025-02-28",17.1745,17.4933,17.045,17.2741,49100.0],["2025-03-03",17.2143,17.5431,16.9852,17.0749,58800.0],["2025-03-04",16.9155,17.1645,16.5867,16.7561,58500.0],["2025-03-05",16.7162,16.8756,16.3676,16.5369,65300.0],["2025-03-06",16.4871,16.5369,16.2879,16.4672,44800.0],["2025-03-07",16.4174,16.5768,16.2281,16.4373,62800.0],["2025-03-10",16.2879,16.5369,15.9193,15.9392,70600.0],["2025-03-11",16.0588,16.248,15.7997,15.8396,63900.0],["2025-03-12",15.9791,16.5967,15.8894,16.4672,99900.0],["2025-03-13",16.5569,16.6366,16.0886,16.0986,54400.0],["2025-03-14",16.1982,16.8258,16.1982,16.4971,61700.0],["2025-03-17",16.4373,16.6764,16.4373,16.6067,51300.0],["2025-03-18",16.5369,16.7362,16.4871,16.6166,58500.0],["2025-03-19",16.6266,16.8756,16.3875,16.776,123900.0],["2025-03-20",16.776,16.9354,16.4971,16.527,40100.0],["2025-03-21",16.3477,16.5768,16.2381,16.4174,109700.0],["2025-03-24",16.6963,16.9254,16.5469,16.8258,45600.0],["2025-03-25",16.8358,16.9553,16.4971,16.5768,50200.0],["2025-03-26",16.5569,17.1048,16.5469,16.6067,38600.0],["2025-03-27",16.6465,16.7959,16.4871,16.6465,45400.0],["2025-03-28",16.9155,16.9155,16.2281,16.258,35900.0],["2025-03-31",16.0488,16.3576,16.0388,16.1185,65200.0],["2025-04-01",16.0388,16.2082,15.8794,15.989,40700.0],["2025-04-02",15.8894,16.1584,15.8197,16.0787,65900.0],["2025-04-03",15.3415,15.7798,14.8235,14.8633,77800.0],["2025-04-04",14.2556,14.6143,13.9966,14.5346,88300.0],["2025-04-07",14.2955,14.8534,13.628,14.2855,209000.0],["2025-04-08",14.7139,14.8534,14.0365,14.2257,84200.0],["2025-04-09",14.156,15.1622,13.7575,14.943,144600.0],["2025-04-10",14.6043,14.9032,13.5981,13.9468,107200.0],["2025-04-11",13.8073,14.1361,13.5583,13.8073,85500.0],["2025-04-14",14.8235,14.8235,13.7077,14.0265,105500.0],["2025-04-15",14.0265,14.6242,14.0265,14.4449,60100.0],["2025-04-16",14.4349,14.7836,14.3752,14.6242,60700.0],["2025-04-17",14.6342,14.8633,14.5943,14.7637,52900.0],["2025-04-21",14.6043,14.8035,14.5246,14.7238,57200.0],["2025-04-22",14.9231,15.3913,14.7936,15.212,48300.0],["2025-04-23",15.6005,15.7001,15.1721,15.2817,47300.0],["2025-04-24",15.989,15.989,15.471,15.6304,60300.0],["2025-04-25",15.4212,15.5407,15.202,15.2518,41600.0],["2025-04-28",15.2319,15.5208,15.2319,15.3714,52900.0],["2025-04-29",15.3016,15.5208,15.2917,15.5108,43300.0],["2025-04-30",15.2917,15.3913,14.9231,15.2518,66500.0],["2025-05-01",15.1622,15.5108,14.9829,15.3415,48100.0],["2025-05-02",15.5108,15.73,15.5108,15.6204,44100.0],["2025-05-05",15.5407,15.6702,15.5009,15.5009,47400.0],["2025-05-06",15.4411,15.6304,15.4212,15.481,34600.0],["2025-05-07",15.7001,15.7001,15.3116,15.4411,57200.0],["2025-05-08",15.5308,15.7798,15.4909,15.7499,146500.0],["2025-05-09",15.7898,15.7898,15.481,15.5607,32500.0],["2025-05-12",15.9392,16.1185,15.6403,15.7001,86900.0],["2025-05-13",15.8695,15.8695,15.6204,15.6702,39200.0],["2025-05-14",15.6403,15.74,15.5706,15.6204,52200.0],["2025-05-15",15.72,15.72,15.5806,15.6403,31400.0],["2025-05-16",15.6204,15.6204,15.461,15.5208,58200.0],["2025-05-19",15.3415,15.5905,15.3415,15.5507,25300.0],["2025-05-20",15.5208,16.0687,15.4909,15.9292,104400.0],["2025-05-21",15.7798,15.989,15.7499,15.7997,78000.0],["2025-05-22",15.7101,16.1883,15.7001,15.9093,97400.0],["2025-05-23",15.74,16.0388,15.74,15.9392,85300.0],["2025-05-27",16.0089,16.4772,16.0089,16.4074,86600.0],["2025-05-28",16.4373,16.4971,16.248,16.248,90700.0],["2025-05-29",16.248,16.4473,16.248,16.3775,68900.0],["2025-05-30",16.3377,16.4971,16.3078,16.3875,89600.0],["2025-06-02",16.3377,16.4273,16.2381,16.248,98400.0],["2025-06-03",16.2879,16.7262,16.2879,16.517,86700.0],["2025-06-04",16.4572,16.6664,16.3178,16.4174,82900.0],["2025-06-05",16.3975,16.5369,16.268,16.3277,140300.0],["2025-06-06",16.5668,16.7362,16.4174,16.4572,99300.0],["2025-06-09",16.4672,16.6864,16.4572,16.4971,101600.0],["2025-06-10",16.507,16.7461,16.4572,16.6166,84700.0],["2025-06-11",16.6664,16.8159,16.6565,16.7461,128300.0],["2025-06-12",16.6366,16.776,16.5569,16.6266,86900.0],["2025-06-13",16.4373,16.7561,16.1185,16.1783,101300.0],["2025-06-16",16.3775,16.7362,16.1683,16.2381,117300.0],["2025-06-17",16.0787,16.3875,16.0787,16.2779,147700.0],["2025-06-18",16.2082,16.5768,16.2082,16.5668,172700.0],["2025-06-20",16.6963,16.8856,16.3277,16.3875,233300.0],["2025-06-23",16.2779,16.8956,16.2779,16.8657,113800.0],["2025-06-24",16.9852,17.3239,16.8657,17.1546,86200.0],["2025-06-25",17.1347,17.1645,17.055,17.0848,92600.0],["2025-06-26",17.1745,17.4235,17.1347,17.4036,89100.0],["2025-06-27",17.4534,17.5829,17.304,17.3737,226700.0],["2025-06-30",17.4833,17.6328,17.2442,17.2741,68800.0],["2025-07-01",17.2841,17.8519,17.1944,17.7324,59500.0],["2025-07-02",18.0113,18.101,17.6527,17.8121,124100.0],["2025-07-03",17.9216,18.36,17.8619,18.1807,74300.0],["2025-07-07",18.0611,18.3102,17.7623,17.8619,79500.0],["2025-07-08",17.9117,18.091,17.832,17.8818,84200.0],["2025-07-09",17.842,18.0512,17.7822,18.0412,64400.0],["2025-07-10",18.091,18.2305,18.0113,18.1508,73600.0],["2025-07-11",17.9914,18.0611,17.9017,17.9216,56900.0],["2025-07-14",17.9216,18.2902,17.9216,18.2803,79400.0],["2025-07-15",18.3301,18.3699,17.7921,17.822,64400.0],["2025-07-16",17.9715,17.9715,17.563,17.8619,70000.0],["2025-07-17",17.8519,18.2006,17.8519,18.1508,72700.0],["2025-07-18",18.3002,18.3002,17.9814,18.101,73600.0],["2025-07-21",18.1508,18.3401,18.0113,18.0312,49000.0],["2025-07-22",18.3002,18.3002,17.9316,17.9316,69300.0],["2025-07-23",18.0412,18.081,17.5929,17.7423,71300.0],["2025-07-24",17.832,18.7086,17.7324,18.4994,119300.0],["2025-07-25",18.5293,18.8481,17.9316,18.0312,91700.0],["2025-07-28",18.0512,18.0512,17.7124,17.8619,109900.0],["2025-07-29",18.0213,18.0213,17.563,17.573,73000.0],["2025-07-30",17.8818,17.8818,17.3439,17.3737,96600.0],["2025-07-31",17.2044,17.4734,17.1845,17.314,125600.0],["2025-08-01",17.045,17.1745,16.786,16.8756,79500.0],["2025-08-04",16.9454,17.2642,16.8557,17.1347,55800.0],["2025-08-05",17.1446,17.1446,16.8358,17.0749,54500.0],["2025-08-06",17.035,17.2044,17.035,17.1247,48500.0],["2025-08-07",17.2143,17.2143,16.9952,17.0251,76900.0],["2025-08-08",17.3937,17.4136,16.9852,17.3439,66400.0],["2025-08-11",17.6826,17.8818,17.3239,17.4435,59900.0],["2025-08-12",18.2305,18.2305,17.6029,18.101,107900.0],["2025-08-13",18.1906,18.4795,18.1309,18.35,107700.0],["2025-08-14",18.2006,18.3799,18.091,18.2902,59200.0],["2025-08-15",18.4098,18.4696,17.8918,18.2305,136000.0],["2025-08-18",18.4297,18.4297,18.0711,18.2803,56200.0],["2025-08-19",18.3401,18.8481,18.2803,18.5692,92300.0],["2025-08-20",18.629,18.7883,18.4895,18.5592,89300.0],["2025-08-21",18.4496,18.6588,18.35,18.609,60000.0],["2025-08-22",18.7286,19.4458,18.609,19.3761,137000.0],["2025-08-25",19.3761,19.4159,18.8979,19.1271,43800.0],["2025-08-26",19.1669,19.4658,19.1271,19.3163,49100.0],["2025-08-27",19.2765,19.5255,19.2566,19.396,51800.0],["2025-08-28",19.5853,19.7248,19.3263,19.3861,34800.0],["2025-08-29",19.4359,19.5156,19.2964,19.3861,37700.0],["2025-09-02",19.3064,19.4259,19.1271,19.3064,35700.0],["2025-09-03",19.2765,19.3263,19.1271,19.2366,55600.0],["2025-09-04",19.3462,19.5853,19.2665,19.5156,51700.0],["2025-09-05",19.675,19.7547,19.2267,19.4259,80700.0],["2025-09-08",19.4658,19.6949,18.619,19.6849,62300.0],["2025-09-09",19.6949,19.8244,19.5255,19.7945,63300.0],["2025-09-10",20.2328,20.452,19.6252,19.7547,141700.0],["2025-09-11",19.675,19.934,19.3064,19.9141,65400.0],["2025-09-12",19.8742,19.924,19.7248,19.7746,55600.0],["2025-09-15",19.8045,20.3723,19.5953,19.655,33700.0],["2025-09-16",19.5853,19.665,19.396,19.5554,66100.0],["2025-09-17",19.5953,20.1731,19.5753,19.7048,84800.0],["2025-09-18",19.7646,20.1531,19.675,20.0734,139900.0],["2025-09-19",20.0734,20.0734,19.675,19.6949,185000.0],["2025-09-22",19.6252,19.7547,19.5255,19.6252,77500.0],["2025-09-23",19.6052,19.9738,19.5953,19.665,64200.0],["2025-09-24",19.675,19.8842,19.5554,19.5554,53200.0],["2025-09-25",19.5056,19.5953,19.3661,19.5255,74600.0],["2025-09-26",19.6052,19.8642,19.5156,19.6252,70200.0],["2025-09-29",19.7048,19.7048,19.2864,19.3861,60500.0],["2025-09-30",19.3263,19.4956,19.0573,19.3363,89500.0],["2025-10-01",19.1669,19.4259,18.6788,19.2466,81000.0],["2025-10-02",19.2366,19.2765,18.8382,18.9079,119300.0],["2025-10-03",18.9378,19.2566,18.9378,18.9876,107400.0],["2025-10-06",19.1271,19.4359,18.878,19.3363,84000.0],["2025-10-07",19.4259,19.6152,19.1071,19.3861,76100.0],["2025-10-08",19.5056,19.5056,19.2864,19.3462,54300.0],["2025-10-09",19.2366,19.4159,19.0673,19.2466,62700.0],["2025-10-10",19.2466,19.5355,18.619,18.6389,88800.0],["2025-10-13",18.8481,18.9677,18.5991,18.9179,70900.0],["2025-10-14",18.7585,19.6252,18.7585,19.5056,60300.0],["2025-10-15",19.5753,19.675,19.1769,19.3462,52700.0],["2025-10-16",19.2665,20.1233,18.1309,18.2305,129300.0],["2025-10-17",18.3301,18.4994,18.1807,18.2604,236500.0],["2025-10-20",18.3998,19.0274,18.3401,18.9477,105000.0],["2025-10-21",18.9278,19.1569,18.878,18.9378,48400.0],["2025-10-22",18.9278,19.0872,18.7784,18.868,79900.0],["2025-10-23",17.9814,18.36,17.6328,17.6726,254600.0],["2025-10-24",17.9017,18.3899,17.832,18.3899,166200.0],["2025-10-27",18.3998,18.609,17.7722,17.9017,130200.0],["2025-10-28",17.8519,17.9615,17.6527,17.9017,90700.0],["2025-10-29",17.9017,17.9316,17.2841,17.304,120000.0],["2025-10-30",17.2044,17.7623,17.1347,17.1645,56700.0],["2025-10-31",17.0649,17.1745,16.9254,17.0151,95000.0],["2025-11-03",17.035,17.1247,16.7661,16.9454,84400.0],["2025-11-04",16.8059,17.2343,16.7162,17.1944,154800.0],["2025-11-05",17.2143,17.3737,17.035,17.3638,118900.0],["2025-11-06",17.3339,17.3937,17.1347,17.1546,44900.0],["2025-11-07",17.1446,17.3837,17.0251,17.3737,70400.0],["2025-11-10",17.4734,17.4933,17.2741,17.294,46000.0],["2025-11-11",17.3339,17.563,17.2243,17.5132,54000.0],["2025-11-12",17.5829,17.7623,17.4235,17.5132,57000.0],["2025-11-13",17.3638,17.6328,17.1845,17.3937,96300.0],["2025-11-14",17.3439,17.4734,17.1446,17.4634,56500.0],["2025-11-17",17.3937,17.4833,16.8358,16.8956,83200.0],["2025-11-18",16.8756,17.035,16.7959,16.9155,68800.0],["2025-11-19",16.8657,17.045,16.8458,16.9852,104800.0],["2025-11-20",17.2143,17.3737,16.9454,17.0151,107100.0],["2025-11-21",17.045,17.6726,17.0151,17.573,160700.0],["2025-11-24",17.563,17.7623,17.4833,17.7025,100400.0],["2025-11-25",17.8619,18.7385,17.8619,18.2105,116900.0],["2025-11-26",18.1607,18.4098,18.1309,18.2703,80200.0],["2025-11-28",18.1807,18.3301,18.1807,18.3002,45700.0],["2025-12-01",18.35,18.629,18.1408,18.4596,74800.0],["2025-12-02",18.5991,18.7086,18.4098,18.4596,51200.0],["2025-12-03",18.5393,18.888,18.5393,18.8282,66900.0],["2025-12-04",18.7883,19.0772,18.7883,18.888,60100.0],["2025-12-05",18.9178,18.9776,18.878,18.9577,39500.0],["2025-12-08",19.0374,19.1569,18.9278,18.9776,55700.0],["2025-12-09",19.1569,19.2466,19.0175,19.0673,67500.0],["2025-12-10",19.1968,19.8443,19.1868,19.675,106700.0],["2025-12-11",19.655,20.0436,19.655,19.8941,134400.0],["2025-12-12",19.9937,20.0137,19.7845,19.9041,68600.0],["2025-12-15",20.0137,20.1133,19.9041,19.9937,105200.0],["2025-12-16",20.0535,20.1133,19.8941,20.0436,75400.0],["2025-12-17",20.0236,20.3125,19.9639,20.0436,105600.0],["2025-12-18",20.183,20.5516,20.1233,20.4321,110000.0],["2025-12-19",20.3922,20.442,19.8941,19.9639,237800.0],["2025-12-22",20.0436,20.2727,19.7646,19.8344,56900.0],["2025-12-23",19.7347,19.9838,19.7048,19.7447,57400.0],["2025-12-24",19.7646,19.9041,19.6252,19.7845,37100.0],["2025-12-26",19.7646,20.0834,19.6949,19.7945,61300.0],["2025-12-29",19.8045,19.8244,19.6252,19.7048,48600.0],["2025-12-30",19.7447,19.7447,19.5255,19.6052,68100.0],["2025-12-31",19.6152,19.6949,19.5255,19.5853,81600.0],["2026-01-02",19.6252,19.6252,19.2466,19.3562,81600.0],["2026-01-05",19.3562,19.9041,19.3562,19.6351,70700.0],["2026-01-06",19.5455,19.8642,19.3761,19.8642,73400.0],["2026-01-07",19.8941,19.924,19.5853,19.8244,54200.0],["2026-01-08",19.7746,20.3723,19.7248,20.2328,183400.0],["2026-01-09",20.2229,20.4221,19.924,19.934,73700.0],["2026-01-12",19.8045,20.0635,19.6451,19.8642,66800.0],["2026-01-13",19.8543,20.0336,19.7447,19.7945,65100.0],["2026-01-14",19.7945,20.183,19.7547,20.1631,61100.0],["2026-01-15",20.1332,20.5815,19.4558,20.3026,174600.0],["2026-01-16",20.4122,20.5715,20.183,20.3026,190900.0],["2026-01-20",20.2229,20.4121,19.924,20.0037,90600.0],["2026-01-21",20.1233,21.0099,20.1233,20.8206,157800.0],["2026-01-22",20.8206,21.3785,20.4918,20.7608,181200.0],["2026-01-23",20.721,20.8804,19.9937,20.0834,189100.0],["2026-01-26",20.0934,20.2328,19.6152,19.924,96000.0],["2026-01-27",19.924,20.0934,19.8842,20.0635,63200.0],["2026-01-28",20.2029,20.2029,19.7746,19.8443,92400.0],["2026-01-29",20.1731,20.5217,20.0834,20.4022,129300.0],["2026-01-30",20.1332,21.488,20.1332,21.3287,202100.0],["2026-02-02",21.5379,22.1555,21.1693,21.767,231700.0],["2026-02-03",21.8068,22.4245,21.5379,21.8467,166900.0],["2026-02-04",22.036,22.3747,21.9563,22.0061,277700.0],["2026-02-05",22.0061,22.295,21.8666,21.9264,132400.0],["2026-02-06",22.1455,22.2651,21.9264,22.026,164300.0],["2026-02-09",22.016,22.285,21.6972,21.8766,157500.0],["2026-02-10",21.8666,22.0559,21.4681,21.6674,141400.0],["2026-02-11",21.7471,21.9164,21.4382,21.6076,128600.0],["2026-02-12",21.767,21.767,21.3685,21.5179,199700.0],["2026-02-13",21.5578,21.9164,21.2888,21.7172,158500.0],["2026-02-17",21.767,22.2252,21.7072,21.9264,203000.0],["2026-02-18",21.9662,22.3249,21.5578,21.6574,142900.0],["2026-02-19",21.5677,21.7072,21.4382,21.6973,212000.0],["2026-02-20",21.6773,22.016,21.5677,21.8168,244700.0],["2026-02-23",21.8068,21.9961,20.8106,21.0099,199900.0],["2026-02-24",21.0099,21.1493,20.7608,20.9601,142300.0],["2026-02-25",21.1294,21.4183,20.9999,21.3685,204200.0],["2026-02-26",21.4084,21.7969,21.2091,21.4482,170100.0],["2026-02-27",21.1593,21.3386,20.6512,20.7608,211600.0],["2026-03-02",20.442,21.1493,20.2328,20.8604,200900.0],["2026-03-03",20.5018,20.8206,20.2727,20.7708,193600.0],["2026-03-04",20.8007,21.0298,20.7708,20.9003,257900.0],["2026-03-05",20.6911,20.8206,20.4321,20.6811,146300.0],["2026-03-06",20.2727,20.5417,20.0236,20.4819,222500.0],["2026-03-09",20.1531,20.4221,19.7248,20.3225,194200.0],["2026-03-10",20.2229,20.7708,20.2029,20.3524,161000.0],["2026-03-11",20.1731,20.4022,19.8941,20.0236,132300.0],["2026-03-12",19.675,20.3623,19.5156,19.9937,150000.0],["2026-03-13",20.1531,20.4022,19.7148,19.8742,155900.0],["2026-03-16",20.0535,21.0696,19.924,19.9937,148900.0],["2026-03-17",20.1033,20.3723,19.8543,19.8742,146600.0],["2026-03-18",19.675,19.8543,19.4857,19.5355,150100.0],["2026-03-19",19.3761,19.9439,19.3363,19.7746,153800.0],["2026-03-20",19.7845,19.8941,19.5853,19.7248,341300.0],["2026-03-23",20.1731,20.6313,20.0236,20.2029,354600.0],["2026-03-24",20.2029,20.4918,20.0037,20.2528,134600.0],["2026-03-25",20.462,20.6512,20.183,20.3325,124500.0],["2026-03-26",20.193,22.6636,20.183,21.8566,763500.0],["2026-03-27",21.8566,22.823,21.7769,22.7931,282000.0],["2026-03-30",23.0122,23.61,22.8728,23.1119,302700.0],["2026-03-31",23.3709,23.5103,23.0521,23.2314,211100.0],["2026-04-01",23.2513,23.59,23.2513,23.2613,131700.0],["2026-04-02",23.0322,23.4107,22.9126,23.3111,417800.0],["2026-04-06",23.3111,23.6199,23.2513,23.4705,374600.0],["2026-04-07",23.5004,23.5801,23.3609,23.4107,461700.0],["2026-04-08",23.859,24.3173,23.849,23.9188,405200.0],["2026-04-09",23.9188,24.7655,23.8391,24.5464,499300.0],["2026-04-10",24.5464,24.5862,24.2475,24.3073,254100.0],["2026-04-13",24.387,24.4069,24.0383,24.397,303800.0],["2026-04-14",24.2674,24.4069,24.0483,24.3471,237600.0],["2026-04-15",24.3272,24.4268,24.0582,24.1977,181000.0],["2026-04-16",24.118,24.3471,23.8889,24.0483,239000.0],["2026-04-17",24.3272,24.6958,24.118,24.1579,551200.0],["2026-04-20",24.0682,24.3571,24.0284,24.1479,259500.0],["2026-04-21",24.1977,24.8154,24.1081,24.3471,443700.0],["2026-04-22",24.3471,24.5663,24.1479,24.2774,220100.0],["2026-04-23",24.6759,24.6759,23.6,23.7693,398000.0],["2026-04-24",23.7793,24.2674,23.4207,24.0184,232800.0],["2026-04-27",24.2276,24.7058,24.2176,24.5265,627900.0],["2026-04-28",24.6859,25.174,24.5763,24.7058,479600.0],["2026-04-29",24.7456,25.2836,24.4368,25.1043,701600.0],["2026-04-30",24.8751,25.5525,24.8652,25.5027,268600.0],["2026-05-01",25.5027,26.0307,25.2736,25.7817,251800.0],["2026-05-04",26.1702,26.1702,25.2736,25.4131,259400.0],["2026-05-05",25.4828,26.1005,25.4828,26.0506,159200.0],["2026-05-06",26.0506,26.2897,25.8614,26.0706,188900.0],["2026-05-07",26.2399,26.479,25.8614,26.0905,360900.0],["2026-05-08",25.8016,26.3595,25.8016,26.22,271400.0],["2026-05-11",26.72,27.24,26.3,26.57,489300.0],["2026-05-12",26.88,26.88,25.77,26.17,347200.0],["2026-05-13",26.12,26.64,25.8,26.6,485800.0],["2026-05-14",26.75,27.07,26.54,27.07,283200.0],["2026-05-15",26.97,27.13,25.92,26.21,303000.0],["2026-05-18",26.21,26.4,26.1,26.14,262400.0],["2026-05-19",25.96,26.8,25.77,26.5,321500.0],["2026-05-20",26.5,26.97,26.37,26.69,190900.0],["2026-05-21",26.59,26.97,26.35,26.95,265100.0],["2026-05-22",26.74,27.48,26.6,27.44,266500.0],["2026-05-26",27.53,27.86,26.87,27.35,254700.0],["2026-05-27",27.35,27.43,26.75,26.84,217200.0],["2026-05-28",26.85,27.0,26.67,26.97,216300.0],["2026-05-29",27.01,27.34,26.82,27.3,326400.0],["2026-06-01",27.13,27.23,26.52,27.14,250500.0],["2026-06-02",27.18,28.58,27.18,28.33,391300.0],["2026-06-03",27.76,28.07,27.08,27.33,459200.0],["2026-06-04",27.59,28.6,27.34,28.4,298800.0],["2026-06-05",28.42,28.75,28.07,28.54,239900.0],["2026-06-08",28.55,29.08,28.49,28.68,225700.0],["2026-06-09",28.93,29.43,28.67,28.72,272000.0],["2026-06-10",28.74,29.41,28.68,29.12,199400.0],["2026-06-11",29.21,29.7,29.03,29.56,339300.0],["2026-06-12",29.74,29.99,29.39,29.88,447400.0],["2026-06-15",30.02,30.29,29.42,29.58,350300.0],["2026-06-16",29.82,30.1,29.45,30.0,338200.0],["2026-06-17",29.83,31.0,29.83,30.9,565700.0],["2026-06-18",31.3,31.4,30.54,30.96,1046900.0],["2026-06-22",31.08,31.61,30.99,31.52,432500.0],["2026-06-23",31.4,32.39,31.38,32.33,325200.0],["2026-06-24",32.44,33.05,32.23,32.5,417900.0],["2026-06-25",32.6,32.9,32.28,32.68,320800.0],["2026-06-26",32.75,33.87,32.65,33.6,1258000.0],["2026-06-29",33.4,33.51,32.89,33.32,577500.0],["2026-06-30",33.33,34.04,33.24,34.01,434000.0],["2026-07-01",33.59,34.6,33.25,34.59,504800.0],["2026-07-02",34.85,35.03,33.12,33.13,409100.0],["2026-07-06",33.12,33.46,32.76,33.2,379740.332119],["2026-07-07",33.2,33.535,32.31,32.32,457082.940162],["2026-07-08",32.32,32.45,31.29,31.58,379593.90584],["2026-07-09",31.61,32.37,31.61,32.36,314964.082499],["2026-07-10",32.36,32.65,32.03,32.56,244216.742617],["2026-07-13",32.58,32.8944,31.56,31.6,373443.050069],["2026-07-14",31.79,32.235,31.48,31.97,213515.006522],["2026-07-15",31.94,32.64,31.8529,32.26,243486.254663],["2026-07-16",32.19,33.06,32.19,33.06,482797.960362],["2026-07-17",32.83,33.48,32.33,33.35,504209.006863],["2026-07-20",33.31,33.52,32.72,33.01,386102.174995],["2026-07-21",32.99,33.39,32.605,33.29,273371.708693],["2026-07-22",33.15,33.15,32.495,32.92,320504.30914],["2026-07-23",32.18,34.095,31.35,33.9,424606.026461],["2026-07-24",34.1,35.14,33.71,34.01,421943.419876],["2026-07-27",34.15,34.58,33.91,34.07,421608.389396],["2026-07-28",34.13,34.945,34.13,34.54,519907.870638],["2026-07-29",34.5,34.99,34.32,34.51,372390.941041],["2026-07-30",34.81,34.93,34.07,34.13,441651.448138],["2026-07-31",34.11,34.645,33.4,34.58,478163.801243],["2026-08-03",34.76,35.52,34.76,35.43,543958.079815],["2026-08-04",35.41,36.06,35.13,35.72,435513.834946],["2026-08-05",36,36.01,34.88,35.11,372156.703122],["2026-08-06",35.15,35.31,33.87,33.9,542566.320236],["2026-08-07",33.76,34.495,32.8093,33,497405.449864],["2026-08-10",32.67,32.9603,32.202,32.38,134345.183752],["2026-08-11",31.73,32.19,31.265,32.01,470669.399102],["2026-08-12",31.8,32.53,31.77,32.34,301042.905353],["2026-08-13",32.48,32.99,32.25,32.68,394173.185098],["2026-08-14",32.53,33.1,32.51,32.68,409682.832497],["2026-08-17",32.59,32.75,31.94,32.03,310774.646284],["2026-08-18",31.94,32.16,31.295,31.53,312713.065125],["2026-08-19",31.75,31.75,30.81,30.86,404768.118546],["2026-08-20",30.74,31.15,30.405,31.15,297683.000949],["2026-08-21",31.36,31.65,30.775,31.25,506587.687717],["2026-08-24",31.15,31.57,31,31.06,220305.396318],["2026-08-25",31.3,31.6,30.945,31.4,227091.232281],["2026-08-26",31.48,31.61,31.27,31.49,200877.218796],["2026-08-27",31.44,32.085,30.91,32.05,183086.636274],["2026-08-28",32.05,32.29,31.305,31.47,279653.261513],["2026-08-31",31.57,31.57,31.01,31.24,256622.566081],["2026-09-01",31.09,31.38,30.665,30.77,254097.89515],["2026-09-02",30.88,31.8,30.77,31.61,356674.693361],["2026-09-03",31.75,32.12,31.655,31.77,173722.337409],["2026-09-04",31.47,32.1,31.47,31.98,159676.065704],["2026-09-08",31.78,31.78,31.315,31.36,185765.392822],["2026-09-09",31.14,31.42,30,31.4,231610.621032],["2026-09-10",31.36,31.65,30.89,31.6,203478.915911],["2026-09-11",31.95,31.95,31.1,31.23,245485.333993],["2026-09-14",31.2,31.51,31.005,31.14,233311.443225]]}