{"t":"FMAO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-01-30",5.7036,5.7036,5.7036,5.7036,0.0],["2006-01-31",5.6873,5.6873,5.6873,5.6873,800.0],["2006-02-01",5.7853,5.7853,5.7853,5.7853,3200.0],["2006-02-02",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-03",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-06",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-07",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-08",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-09",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-10",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-13",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-14",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-15",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-16",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-17",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-21",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-22",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-23",5.7853,5.7853,5.7853,5.7853,0.0],["2006-02-24",5.818,5.818,5.818,5.818,2400.0],["2006-02-27",5.818,5.8834,5.7853,5.818,27200.0],["2006-02-28",5.818,5.818,5.7526,5.7526,2400.0],["2006-03-01",5.7526,5.7526,5.7526,5.7526,0.0],["2006-03-02",5.7526,5.7526,5.7526,5.7526,0.0],["2006-03-03",5.7853,5.9814,5.7853,5.9814,6400.0],["2006-03-06",5.9814,5.9814,5.9814,5.9814,0.0],["2006-03-07",5.9814,5.9814,5.9814,5.9814,0.0],["2006-03-08",5.9814,5.9814,5.9814,5.9814,0.0],["2006-03-09",5.9814,5.9814,5.9814,5.9814,0.0],["2006-03-10",5.9814,5.9814,5.9814,5.9814,0.0],["2006-03-13",5.9814,5.9814,5.9814,5.9814,6400.0],["2006-03-14",5.9814,5.9814,5.9814,5.9814,0.0],["2006-03-15",5.7853,5.7853,5.7853,5.7853,800.0],["2006-03-16",5.7853,5.7853,5.7853,5.7853,0.0],["2006-03-17",5.9814,5.9814,5.9814,5.9814,3200.0],["2006-03-20",5.9814,5.9814,5.9814,5.9814,0.0],["2006-03-21",6.0143,6.0143,6.0143,6.0143,0.0],["2006-03-22",6.0143,6.0143,6.0143,6.0143,0.0],["2006-03-23",6.0143,6.0143,6.0143,6.0143,0.0],["2006-03-24",5.8171,5.8171,5.8171,5.8171,3200.0],["2006-03-27",5.8171,5.8171,5.8171,5.8171,0.0],["2006-03-28",5.8171,5.8171,5.8171,5.8171,0.0],["2006-03-29",6.0143,6.0143,6.0143,6.0143,3200.0],["2006-03-30",6.0143,6.0143,6.0143,6.0143,0.0],["2006-03-31",6.0143,6.0143,6.0143,6.0143,0.0],["2006-04-03",6.0143,6.0143,6.0143,6.0143,0.0],["2006-04-04",5.9157,5.9157,5.9157,5.9157,2400.0],["2006-04-05",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-06",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-07",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-10",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-11",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-12",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-13",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-17",5.9157,5.9157,5.9157,5.9157,14400.0],["2006-04-18",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-19",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-20",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-21",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-24",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-25",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-26",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-27",5.9157,5.9157,5.9157,5.9157,0.0],["2006-04-28",5.9157,5.9157,5.9157,5.9157,0.0],["2006-05-01",5.9157,5.9157,5.9157,5.9157,0.0],["2006-05-02",5.9157,5.9157,5.9157,5.9157,0.0],["2006-05-03",5.9157,5.9157,5.9157,5.9157,0.0],["2006-05-04",6.2443,6.2443,6.2443,6.2443,1600.0],["2006-05-05",6.2443,6.2443,6.2443,6.2443,0.0],["2006-05-08",6.2443,6.2443,6.2443,6.2443,1600.0],["2006-05-09",6.2443,6.2443,6.2443,6.2443,0.0],["2006-05-10",6.2443,6.2443,6.2443,6.2443,0.0],["2006-05-11",6.2443,6.2443,6.2443,6.2443,0.0],["2006-05-12",6.2443,6.2443,6.2443,6.2443,0.0],["2006-05-15",6.8359,6.8359,6.8359,6.8359,200.0],["2006-05-16",6.3101,6.3101,6.3101,6.3101,9000.0],["2006-05-17",6.3101,6.3101,6.0471,6.0471,1600.0],["2006-05-18",6.0471,6.0471,6.0471,6.0471,7200.0],["2006-05-19",6.0471,6.1786,6.0471,6.1129,51400.0],["2006-05-22",6.1655,6.1655,6.1655,6.1655,1400.0],["2006-05-23",6.1655,6.1655,6.1655,6.1655,0.0],["2006-05-24",6.1655,6.1655,6.1655,6.1655,0.0],["2006-05-25",6.0603,6.0603,6.0603,6.0603,400.0],["2006-05-26",6.0603,6.0603,6.0603,6.0603,0.0],["2006-05-30",6.0603,6.0603,6.0603,6.0603,0.0],["2006-05-31",6.0603,6.0603,6.0603,6.0603,400.0],["2006-06-01",6.0603,6.0603,6.0603,6.0603,0.0],["2006-06-02",6.0603,6.0603,6.0603,6.0603,0.0],["2006-06-05",6.0603,6.0603,6.0603,6.0603,0.0],["2006-06-06",5.9814,6.0471,5.9814,6.0471,14400.0],["2006-06-07",6.0471,6.0471,6.0471,6.0471,0.0],["2006-06-08",6.0471,6.0471,6.0471,6.0471,0.0],["2006-06-09",6.3101,6.3101,5.85,5.85,2400.0],["2006-06-12",5.85,5.85,5.85,5.85,0.0],["2006-06-13",6.1786,6.1786,6.1786,6.1786,400.0],["2006-06-14",5.9814,6.0471,5.9157,6.0471,7200.0],["2006-06-15",6.0471,6.0471,6.0471,6.0471,0.0],["2006-06-16",6.0734,6.0734,6.0734,6.0734,2000.0],["2006-06-19",5.9157,5.9157,5.9157,5.9157,800.0],["2006-06-20",5.9554,5.9554,5.9554,5.9554,0.0],["2006-06-21",5.9554,5.9554,5.9554,5.9554,0.0],["2006-06-22",5.9554,6.2201,5.9554,6.2201,5400.0],["2006-06-23",6.2201,6.2201,6.2201,6.2201,0.0],["2006-06-26",6.2201,6.2201,6.2201,6.2201,0.0],["2006-06-27",6.2201,6.2201,6.2201,6.2201,0.0],["2006-06-28",6.2201,6.2201,6.2201,6.2201,0.0],["2006-06-29",5.9951,6.0877,5.9951,6.0877,7400.0],["2006-06-30",6.0877,6.0877,6.0877,6.0877,200.0],["2006-07-03",6.0877,6.0877,6.0877,6.0877,0.0],["2006-07-05",6.0877,6.0877,6.0877,6.0877,3600.0],["2006-07-06",6.0877,6.0877,6.0877,6.0877,0.0],["2006-07-07",6.0877,6.0877,6.0877,6.0877,0.0],["2006-07-10",6.0877,6.0877,6.0877,6.0877,0.0],["2006-07-11",6.0877,6.0877,6.0877,6.0877,0.0],["2006-07-12",6.0877,6.0877,6.0877,6.0877,0.0],["2006-07-13",6.0877,6.0877,6.0877,6.0877,0.0],["2006-07-14",6.048,6.048,6.048,6.048,600.0],["2006-07-17",6.048,6.048,6.0348,6.0348,600.0],["2006-07-18",6.0348,6.0348,6.0348,6.0348,0.0],["2006-07-19",6.0348,6.0348,6.0348,6.0348,0.0],["2006-07-20",6.1539,6.1539,6.1539,6.1539,600.0],["2006-07-21",6.1539,6.1539,6.1539,6.1539,0.0],["2006-07-24",6.1539,6.1539,6.1539,6.1539,0.0],["2006-07-25",6.1539,6.1539,6.1539,6.1539,0.0],["2006-07-26",6.1539,6.1539,6.1539,6.1539,0.0],["2006-07-27",6.1539,6.1539,6.1539,6.1539,0.0],["2006-07-28",6.1539,6.1539,6.1539,6.1539,0.0],["2006-07-31",5.9025,6.1539,5.9025,6.1539,600.0],["2006-08-01",6.1539,6.1539,6.1539,6.1539,0.0],["2006-08-02",6.1539,6.1539,6.1539,6.1539,0.0],["2006-08-03",6.1539,6.1539,6.1539,6.1539,0.0],["2006-08-04",5.9025,6.1539,5.9025,5.9025,21000.0],["2006-08-07",5.9025,5.9025,5.9025,5.9025,0.0],["2006-08-08",5.9025,5.9025,5.9025,5.9025,0.0],["2006-08-09",5.9025,5.9025,5.9025,5.9025,0.0],["2006-08-10",5.9554,6.0613,5.9554,6.0613,1200.0],["2006-08-11",6.0613,6.0613,6.0613,6.0613,0.0],["2006-08-14",5.9554,5.9554,5.9554,5.9554,600.0],["2006-08-15",5.9554,5.9554,5.9554,5.9554,0.0],["2006-08-16",6.0216,6.0216,6.0216,6.0216,600.0],["2006-08-17",5.9554,5.9633,5.9025,5.9554,3800.0],["2006-08-18",5.9554,5.9554,5.9554,5.9554,0.0],["2006-08-21",5.9554,5.9554,5.9554,5.9554,0.0],["2006-08-22",5.9554,5.9554,5.9554,5.9554,0.0],["2006-08-23",5.8495,5.8495,5.8363,5.8495,1400.0],["2006-08-24",5.9554,5.9554,5.9554,5.9554,800.0],["2006-08-25",5.9554,5.9554,5.9554,5.9554,0.0],["2006-08-28",5.9554,5.9554,5.9554,5.9554,0.0],["2006-08-29",5.8892,5.8892,5.8363,5.8363,1600.0],["2006-08-30",5.8231,5.8231,5.8231,5.8231,600.0],["2006-08-31",5.8231,5.8231,5.8231,5.8231,0.0],["2006-09-01",5.8231,5.8231,5.8231,5.8231,0.0],["2006-09-05",5.9554,5.9554,5.9554,5.9554,1000.0],["2006-09-06",5.9554,5.9554,5.9554,5.9554,0.0],["2006-09-07",5.9554,5.9554,5.9554,5.9554,0.0],["2006-09-08",5.9554,5.9554,5.9554,5.9554,0.0],["2006-09-11",5.9554,5.9554,5.9554,5.9554,0.0],["2006-09-12",5.9554,5.9554,5.9554,5.9554,5600.0],["2006-09-13",5.9554,5.9554,5.9554,5.9554,0.0],["2006-09-14",5.8231,5.8231,5.8231,5.8231,2800.0],["2006-09-15",5.7172,5.7172,5.7172,5.7172,400.0],["2006-09-18",5.7172,5.7172,5.7172,5.7172,0.0],["2006-09-19",5.7572,5.7572,5.7305,5.7305,800.0],["2006-09-20",5.7305,5.7305,5.7305,5.7305,0.0],["2006-09-21",5.7305,5.7305,5.7305,5.7305,0.0],["2006-09-22",5.7305,5.7305,5.7305,5.7305,0.0],["2006-09-25",5.7305,5.7305,5.7305,5.7305,0.0],["2006-09-26",5.7038,5.8638,5.7038,5.8638,17600.0],["2006-09-27",5.8638,5.997,5.8638,5.997,36200.0],["2006-09-28",5.997,5.997,5.997,5.997,0.0],["2006-09-29",5.997,5.997,5.997,5.997,0.0],["2006-10-02",5.997,5.997,5.997,5.997,0.0],["2006-10-03",5.997,5.997,5.997,5.997,0.0],["2006-10-04",5.997,5.997,5.997,5.997,0.0],["2006-10-05",5.7305,5.7305,5.7305,5.7305,1400.0],["2006-10-06",5.7305,5.7305,5.7305,5.7305,1000.0],["2006-10-09",5.7305,5.7305,5.7305,5.7305,0.0],["2006-10-10",5.7305,5.7305,5.7305,5.7305,0.0],["2006-10-11",5.7305,5.7305,5.7305,5.7305,800.0],["2006-10-12",5.7305,5.7305,5.7305,5.7305,3600.0],["2006-10-13",5.7305,5.7305,5.7305,5.7305,0.0],["2006-10-16",5.7038,5.7038,5.7038,5.7038,1000.0],["2006-10-17",5.7038,5.7038,5.7038,5.7038,0.0],["2006-10-18",5.6425,5.7038,5.6425,5.7038,1000.0],["2006-10-19",5.7038,5.7038,5.7038,5.7038,0.0],["2006-10-20",5.7038,5.7572,5.7038,5.7572,2800.0],["2006-10-23",5.7572,5.7572,5.7572,5.7572,65000.0],["2006-10-24",5.7971,5.997,5.7971,5.997,74600.0],["2006-10-25",5.997,5.997,5.997,5.997,0.0],["2006-10-26",5.997,5.997,5.997,5.997,0.0],["2006-10-27",5.997,5.997,5.997,5.997,0.0],["2006-10-30",5.997,5.997,5.997,5.997,0.0],["2006-10-31",5.997,5.997,5.997,5.997,0.0],["2006-11-01",5.997,5.997,5.997,5.997,0.0],["2006-11-02",5.997,5.997,5.997,5.997,0.0],["2006-11-03",5.8771,5.8771,5.8771,5.8771,400.0],["2006-11-06",5.8771,5.8771,5.8771,5.8771,0.0],["2006-11-07",5.8771,5.8771,5.8771,5.8771,0.0],["2006-11-08",5.8771,5.8771,5.8771,5.8771,0.0],["2006-11-09",5.8771,5.8771,5.8771,5.8771,0.0],["2006-11-10",5.8771,5.8771,5.8771,5.8771,0.0],["2006-11-13",5.8771,5.8771,5.8771,5.8771,0.0],["2006-11-14",5.8904,5.8904,5.8904,5.8904,2000.0],["2006-11-15",5.8904,5.8904,5.8904,5.8904,0.0],["2006-11-16",5.8904,5.8904,5.8904,5.8904,0.0],["2006-11-17",5.9038,5.9038,5.9038,5.9038,600.0],["2006-11-20",5.9038,5.9038,5.9038,5.9038,0.0],["2006-11-21",5.9038,5.9038,5.9038,5.9038,200.0],["2006-11-22",5.9038,5.9038,5.9038,5.9038,0.0],["2006-11-24",5.9038,5.9038,5.9038,5.9038,0.0],["2006-11-27",5.9038,5.9038,5.9038,5.9038,200.0],["2006-11-28",5.9038,5.9038,5.9038,5.9038,0.0],["2006-11-29",5.9304,5.9304,5.9304,5.9304,10000.0],["2006-11-30",5.9304,5.9304,5.9304,5.9304,3000.0],["2006-12-01",5.9304,5.9304,5.9304,5.9304,63800.0],["2006-12-04",5.9304,5.9704,5.9304,5.9704,6600.0],["2006-12-05",5.9304,5.9304,5.9038,5.9038,22400.0],["2006-12-06",5.9038,5.9038,5.9038,5.9038,3800.0],["2006-12-07",5.9038,5.9038,5.9038,5.9038,0.0],["2006-12-08",5.9304,5.9437,5.9304,5.9437,5800.0],["2006-12-11",5.9437,5.9437,5.9437,5.9437,0.0],["2006-12-12",5.9437,5.9437,5.9437,5.9437,0.0],["2006-12-13",5.9437,5.9437,5.9437,5.9437,0.0],["2006-12-14",5.9437,5.9437,5.9437,5.9437,0.0],["2006-12-15",5.9437,5.9437,5.9437,5.9437,0.0],["2006-12-18",5.9437,5.9437,5.9437,5.9437,0.0],["2006-12-19",5.984,5.984,5.984,5.984,12000.0],["2006-12-20",5.984,5.984,5.984,5.984,0.0],["2006-12-21",5.9974,5.9974,5.9974,5.9974,20000.0],["2006-12-22",5.9974,5.9974,5.9974,5.9974,0.0],["2006-12-26",5.9974,5.9974,5.9974,5.9974,0.0],["2006-12-27",5.9974,5.9974,5.9974,5.9974,0.0],["2006-12-28",5.9974,5.9974,5.9974,5.9974,0.0],["2006-12-29",5.9974,6.0108,5.9974,6.0108,2000.0],["2007-01-03",5.9571,5.9706,5.9571,5.9571,64600.0],["2007-01-04",5.9571,5.9571,5.9571,5.9571,0.0],["2007-01-05",5.9571,5.9571,5.9571,5.9571,1800.0],["2007-01-08",5.9571,5.9571,5.9571,5.9571,800.0],["2007-01-09",5.9571,5.9571,5.9571,5.9571,0.0],["2007-01-10",5.9571,5.9571,5.9571,5.9571,400.0],["2007-01-11",5.9706,5.9706,5.9545,5.9545,3600.0],["2007-01-12",5.9437,5.9437,5.9437,5.9437,4600.0],["2007-01-16",5.9437,5.9437,5.9437,5.9437,0.0],["2007-01-17",5.9303,5.9303,5.9303,5.9303,1000.0],["2007-01-18",5.9303,5.9303,5.9303,5.9303,2000.0],["2007-01-19",5.9303,5.9303,5.9303,5.9303,0.0],["2007-01-22",5.9303,5.9303,5.9303,5.9303,4800.0],["2007-01-23",5.9303,5.9303,5.9303,5.9303,5400.0],["2007-01-24",5.9303,5.9303,5.9303,5.9303,1000.0],["2007-01-25",5.9303,5.9303,5.9303,5.9303,0.0],["2007-01-26",5.9303,5.9303,5.9303,5.9303,0.0],["2007-01-29",5.9303,5.9303,5.9303,5.9303,0.0],["2007-01-30",5.9303,5.9303,5.9303,5.9303,0.0],["2007-01-31",5.933,5.933,5.933,5.933,600.0],["2007-02-01",5.933,5.933,5.933,5.933,600.0],["2007-02-02",5.933,5.9598,5.933,5.9464,3400.0],["2007-02-05",5.9598,5.9598,5.9598,5.9598,600.0],["2007-02-06",6.1047,6.1047,5.9974,5.9974,13800.0],["2007-02-07",5.9974,5.9974,5.9974,5.9974,0.0],["2007-02-08",5.984,5.984,5.984,5.984,2000.0],["2007-02-09",5.984,5.984,5.984,5.984,0.0],["2007-02-12",5.984,5.984,5.984,5.984,0.0],["2007-02-13",5.984,5.984,5.984,5.984,0.0],["2007-02-14",5.984,5.984,5.984,5.984,4600.0],["2007-02-15",5.984,5.984,5.984,5.984,0.0],["2007-02-16",5.984,5.984,5.984,5.984,0.0],["2007-02-20",5.984,5.984,5.984,5.984,0.0],["2007-02-21",5.984,5.984,5.984,5.984,0.0],["2007-02-22",5.984,5.9947,5.984,5.9947,2200.0],["2007-02-23",5.9947,5.9947,5.9947,5.9947,0.0],["2007-02-26",5.9947,5.9947,5.9947,5.9947,0.0],["2007-02-27",5.984,5.984,5.984,5.984,2000.0],["2007-02-28",5.984,5.984,5.984,5.984,0.0],["2007-03-01",5.9947,5.9947,5.9947,5.9947,1000.0],["2007-03-02",5.9974,6.0028,5.984,6.0028,8600.0],["2007-03-05",6.0377,6.0377,5.984,6.0377,28400.0],["2007-03-06",6.0377,6.0377,6.0377,6.0377,0.0],["2007-03-07",6.0377,6.0377,6.0377,6.0377,0.0],["2007-03-08",6.0377,6.0377,6.0377,6.0377,0.0],["2007-03-09",6.0377,6.0377,6.0377,6.0377,0.0],["2007-03-12",5.984,5.9974,5.984,5.984,3000.0],["2007-03-13",5.984,5.984,5.984,5.984,0.0],["2007-03-14",5.984,5.984,5.984,5.984,1400.0],["2007-03-15",5.984,5.984,5.984,5.984,0.0],["2007-03-16",5.984,5.984,5.984,5.984,0.0],["2007-03-19",6.1181,6.1181,6.1181,6.1181,5200.0],["2007-03-20",6.1614,6.1614,6.1614,6.1614,0.0],["2007-03-21",6.1614,6.1614,6.1614,6.1614,0.0],["2007-03-22",6.1614,6.1614,6.1614,6.1614,0.0],["2007-03-23",6.3506,6.3506,6.3506,6.3506,600.0],["2007-03-26",6.2154,6.2154,6.2154,6.2154,800.0],["2007-03-27",6.2154,6.2154,6.2154,6.2154,0.0],["2007-03-28",6.31,6.31,6.31,6.31,8600.0],["2007-03-29",6.256,6.256,6.2289,6.2289,1000.0],["2007-03-30",6.2289,6.2289,6.2289,6.2289,0.0],["2007-04-02",6.2289,6.2289,6.2289,6.2289,0.0],["2007-04-03",6.2289,6.2289,6.2289,6.2289,0.0],["2007-04-04",6.0398,6.0938,6.0398,6.0938,9000.0],["2007-04-05",6.0398,6.0398,6.0398,6.0398,400.0],["2007-04-09",6.0398,6.0398,6.0398,6.0398,400.0],["2007-04-10",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-11",6.0398,6.0398,6.0398,6.0398,6000.0],["2007-04-12",6.0398,6.0398,6.0398,6.0398,400.0],["2007-04-13",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-16",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-17",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-18",6.0398,6.0398,6.0398,6.0398,2200.0],["2007-04-19",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-20",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-23",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-24",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-25",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-26",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-27",6.0398,6.0398,6.0398,6.0398,0.0],["2007-04-30",6.0398,6.0398,6.0398,6.0398,0.0],["2007-05-01",6.2154,6.2154,6.2154,6.2154,800.0],["2007-05-02",6.2154,6.2154,6.2154,6.2154,0.0],["2007-05-03",6.2154,6.2154,6.0803,6.2154,39800.0],["2007-05-04",6.2154,6.2154,6.2154,6.2154,0.0],["2007-05-07",6.2154,6.2154,6.2154,6.2154,0.0],["2007-05-08",6.2154,6.2154,6.2154,6.2154,0.0],["2007-05-09",6.1073,6.1073,6.1073,6.1073,800.0],["2007-05-10",6.1073,6.2154,6.1073,6.2154,1600.0],["2007-05-11",6.2154,6.2154,6.1073,6.1073,12600.0],["2007-05-14",6.1073,6.1073,6.1073,6.1073,1200.0],["2007-05-15",6.1073,6.1073,6.1073,6.1073,0.0],["2007-05-16",6.2154,6.2154,6.1209,6.1209,2200.0],["2007-05-17",6.1209,6.1209,6.1209,6.1209,0.0],["2007-05-18",6.1209,6.1209,6.1209,6.1209,0.0],["2007-05-21",6.1209,6.1209,6.1209,6.1209,2600.0],["2007-05-22",6.1209,6.1209,6.1209,6.1209,0.0],["2007-05-23",6.1073,6.1209,6.1073,6.1209,2000.0],["2007-05-24",6.1073,6.1073,6.0452,6.0452,1000.0],["2007-05-25",6.0452,6.0452,6.0452,6.0452,0.0],["2007-05-29",6.0452,6.0452,6.0452,6.0452,0.0],["2007-05-30",6.0452,6.0452,6.0452,6.0452,0.0],["2007-05-31",6.1344,6.1344,6.0803,6.0803,8200.0],["2007-06-01",6.0668,6.0668,6.0668,6.0668,1000.0],["2007-06-04",6.0533,6.1344,6.0182,6.1344,24800.0],["2007-06-05",6.1344,6.1344,6.1344,6.1344,0.0],["2007-06-06",6.0182,6.029,6.0182,6.029,3600.0],["2007-06-07",6.029,6.029,6.029,6.029,3200.0],["2007-06-08",6.029,6.029,6.029,6.029,0.0],["2007-06-11",6.029,6.029,6.029,6.029,0.0],["2007-06-12",6.0668,6.0803,6.0668,6.0803,13400.0],["2007-06-13",6.1647,6.1647,6.0966,6.0966,20400.0],["2007-06-14",6.0966,6.0966,6.0966,6.0966,0.0],["2007-06-15",6.0966,6.0966,6.0966,6.0966,0.0],["2007-06-18",6.0967,6.0967,6.083,6.083,800.0],["2007-06-19",6.083,6.083,6.083,6.083,0.0],["2007-06-20",6.083,6.083,6.083,6.083,0.0],["2007-06-21",6.083,6.083,6.083,6.083,0.0],["2007-06-22",6.0558,6.0558,6.0286,6.0286,800.0],["2007-06-25",6.0286,6.0286,6.0286,6.0286,0.0],["2007-06-26",6.0286,6.0286,6.0286,6.0286,0.0],["2007-06-27",6.0558,6.1375,6.0558,6.0858,6000.0],["2007-06-28",6.0558,6.0558,6.0558,6.0558,1000.0],["2007-06-29",6.0558,6.0558,6.0014,6.0014,1800.0],["2007-07-02",6.015,6.015,6.015,6.015,2000.0],["2007-07-03",6.015,6.015,6.015,6.015,0.0],["2007-07-05",5.9878,5.9878,5.9878,5.9878,400.0],["2007-07-06",5.9878,5.9878,5.9878,5.9878,2000.0],["2007-07-09",5.9878,6.1239,5.9878,6.1239,3000.0],["2007-07-10",5.9878,5.9878,5.9197,5.9197,1200.0],["2007-07-11",5.9197,5.9197,5.9197,5.9197,0.0],["2007-07-12",5.9197,5.9197,5.9197,5.9197,0.0],["2007-07-13",5.9143,5.9143,5.9143,5.9143,600.0],["2007-07-16",5.9636,5.9636,5.9636,5.9636,600.0],["2007-07-17",5.9636,5.9636,5.9636,5.9636,0.0],["2007-07-18",5.9636,5.9636,5.9636,5.9636,0.0],["2007-07-19",5.9636,5.9636,5.9636,5.9636,0.0],["2007-07-20",5.9636,5.9636,5.9636,5.9636,0.0],["2007-07-23",5.9252,5.9252,5.9252,5.9252,1000.0],["2007-07-24",5.9252,5.9252,5.9252,5.9252,0.0],["2007-07-25",5.9252,5.9252,5.9252,5.9252,0.0],["2007-07-26",5.9252,5.9252,5.9252,5.9252,0.0],["2007-07-27",5.9252,5.9252,5.9252,5.9252,0.0],["2007-07-30",5.9143,5.9143,5.9143,5.9143,800.0],["2007-07-31",5.906,5.906,5.906,5.906,800.0],["2007-08-01",5.906,5.906,5.906,5.906,0.0],["2007-08-02",5.906,5.906,5.906,5.906,1600.0],["2007-08-03",5.906,5.906,5.906,5.906,0.0],["2007-08-06",5.906,5.906,5.758,5.758,17000.0],["2007-08-07",5.6757,5.758,5.6757,5.758,5800.0],["2007-08-08",5.758,5.8676,5.758,5.8676,600.0],["2007-08-09",5.758,5.758,5.758,5.758,200.0],["2007-08-10",5.758,5.758,5.758,5.758,3000.0],["2007-08-13",5.758,5.758,5.758,5.758,0.0],["2007-08-14",5.8676,5.8676,5.8676,5.8676,4000.0],["2007-08-15",5.758,5.758,5.758,5.758,1600.0],["2007-08-16",5.758,5.758,5.758,5.758,0.0],["2007-08-17",5.758,5.758,5.758,5.758,0.0],["2007-08-20",5.758,5.8128,5.758,5.758,9600.0],["2007-08-21",5.758,5.758,5.758,5.758,0.0],["2007-08-22",5.758,5.758,5.758,5.758,0.0],["2007-08-23",5.758,5.758,5.758,5.758,0.0],["2007-08-24",5.758,5.758,5.758,5.758,0.0],["2007-08-27",5.5797,5.5797,5.5797,5.5797,400.0],["2007-08-28",5.5797,5.5797,5.5797,5.5797,0.0],["2007-08-29",5.5797,5.8676,5.5797,5.8676,1800.0],["2007-08-30",5.5797,5.5797,5.5797,5.5797,800.0],["2007-08-31",5.5797,5.5797,5.5797,5.5797,0.0],["2007-09-04",5.5797,5.5797,5.5797,5.5797,0.0],["2007-09-05",5.5797,5.5797,5.5797,5.5797,0.0],["2007-09-06",5.5304,5.5304,5.5304,5.5304,2400.0],["2007-09-07",5.5304,5.5304,5.5304,5.5304,0.0],["2007-09-10",5.5304,5.5304,5.5304,5.5304,0.0],["2007-09-11",5.758,5.758,5.758,5.758,200.0],["2007-09-12",5.758,5.758,5.758,5.758,0.0],["2007-09-13",5.758,5.758,5.758,5.758,20200.0],["2007-09-14",5.758,5.758,5.758,5.758,0.0],["2007-09-17",5.5112,5.5112,5.5112,5.5112,3400.0],["2007-09-18",5.5112,5.5112,5.5112,5.5112,400.0],["2007-09-19",5.5249,5.7031,5.5249,5.7031,38800.0],["2007-09-20",5.6209,5.6209,5.6209,5.6209,400.0],["2007-09-21",5.6209,5.6209,5.6209,5.6209,0.0],["2007-09-24",5.7342,5.7342,5.7342,5.7342,200.0],["2007-09-25",5.5684,5.5684,5.3887,5.5269,3800.0],["2007-09-26",5.5269,5.5269,5.5269,5.5269,0.0],["2007-09-27",5.6651,5.7342,5.6375,5.7342,46200.0],["2007-09-28",5.596,5.596,5.596,5.596,2000.0],["2007-10-01",5.596,5.596,5.596,5.596,1400.0],["2007-10-02",5.596,5.596,5.596,5.596,0.0],["2007-10-03",5.596,5.596,5.596,5.596,0.0],["2007-10-04",5.5269,5.596,5.5269,5.596,8400.0],["2007-10-05",5.596,5.596,5.596,5.596,0.0],["2007-10-08",5.596,5.596,5.596,5.596,0.0],["2007-10-09",5.596,5.596,5.5131,5.5131,3200.0],["2007-10-10",5.5131,5.5131,5.5131,5.5131,0.0],["2007-10-11",5.5131,5.5131,5.5131,5.5131,0.0],["2007-10-12",5.3887,5.3887,5.3887,5.3887,600.0],["2007-10-15",5.3887,5.3887,5.3887,5.3887,0.0],["2007-10-16",5.3887,5.3887,5.3887,5.3887,600.0],["2007-10-17",5.3887,5.3887,5.3887,5.3887,600.0],["2007-10-18",5.3887,5.3887,5.3887,5.3887,0.0],["2007-10-19",5.3887,5.3887,5.3887,5.3887,0.0],["2007-10-22",5.3887,5.3887,5.3887,5.3887,0.0],["2007-10-23",5.4578,5.4716,5.4578,5.4716,7000.0],["2007-10-24",5.5269,5.5269,5.5269,5.5269,8200.0],["2007-10-25",5.5269,5.5269,5.5269,5.5269,0.0],["2007-10-26",5.5269,5.5269,5.5269,5.5269,0.0],["2007-10-29",5.4716,5.4716,5.4716,5.4716,800.0],["2007-10-30",5.444,5.444,5.444,5.444,2400.0],["2007-10-31",5.444,5.444,5.444,5.444,0.0],["2007-11-01",5.444,5.444,5.444,5.444,0.0],["2007-11-02",5.444,5.444,5.444,5.444,0.0],["2007-11-05",5.292,5.292,5.1124,5.1124,2600.0],["2007-11-06",5.0433,5.5131,5.0433,5.1124,25400.0],["2007-11-07",5.1124,5.1124,5.1124,5.1124,0.0],["2007-11-08",5.3887,5.3887,5.1124,5.1124,26200.0],["2007-11-09",5.1124,5.1124,5.1124,5.1124,0.0],["2007-11-12",5.1124,5.1124,5.1124,5.1124,0.0],["2007-11-13",5.1124,5.1124,5.1124,5.1124,0.0],["2007-11-14",4.988,4.988,4.988,4.988,1000.0],["2007-11-15",4.988,4.988,4.988,4.988,2000.0],["2007-11-16",4.988,4.988,4.988,4.988,20000.0],["2007-11-19",4.988,4.988,4.988,4.988,2600.0],["2007-11-20",5.0433,5.3749,5.0295,5.2506,65200.0],["2007-11-21",5.2506,5.2506,5.2506,5.2506,0.0],["2007-11-23",5.5269,5.5269,5.5269,5.5269,400.0],["2007-11-26",5.3197,5.3197,5.2506,5.2506,800.0],["2007-11-27",5.2506,5.2506,5.2506,5.2506,0.0],["2007-11-28",5.2506,5.2506,5.2506,5.2506,0.0],["2007-11-29",5.2506,5.2506,5.2506,5.2506,0.0],["2007-11-30",5.2506,5.2506,5.2506,5.2506,0.0],["2007-12-03",5.2506,5.2506,5.2506,5.2506,0.0],["2007-12-04",5.1815,5.3197,5.1815,5.1953,50200.0],["2007-12-05",5.1953,5.1953,4.988,4.988,6200.0],["2007-12-06",4.988,4.988,4.988,4.988,0.0],["2007-12-07",4.988,4.988,4.988,4.988,0.0],["2007-12-10",4.988,4.988,4.988,4.988,0.0],["2007-12-11",4.988,4.988,4.988,4.988,0.0],["2007-12-12",4.988,4.988,4.988,4.988,0.0],["2007-12-13",5.1124,5.3887,5.1124,5.3887,69200.0],["2007-12-14",5.2506,5.2506,5.2506,5.2506,51000.0],["2007-12-17",5.3473,5.5269,5.3197,5.5269,100400.0],["2007-12-18",5.3197,5.3197,5.3197,5.3197,13600.0],["2007-12-19",5.3197,5.3197,5.3197,5.3197,45000.0],["2007-12-20",5.3197,5.3197,5.3197,5.3197,0.0],["2007-12-21",5.3197,5.3197,5.3197,5.3197,0.0],["2007-12-24",5.4302,5.5269,5.4302,5.5269,59000.0],["2007-12-26",5.3224,5.3224,5.3197,5.3197,16800.0],["2007-12-27",5.3197,5.3197,5.3197,5.3197,5200.0],["2007-12-28",5.3197,5.3197,5.3197,5.3197,0.0],["2007-12-31",5.3335,5.596,5.3335,5.596,47000.0],["2008-01-02",5.5269,5.596,5.3887,5.596,1200.0],["2008-01-03",5.596,5.596,5.596,5.596,0.0],["2008-01-04",5.3197,5.3197,5.3197,5.3197,600.0],["2008-01-07",5.3197,5.3197,5.3197,5.3197,600.0],["2008-01-08",5.3197,5.3197,5.3197,5.3197,0.0],["2008-01-09",5.3197,5.3197,5.3197,5.3197,2000.0],["2008-01-10",5.3197,5.3335,5.3197,5.3335,1000.0],["2008-01-11",5.3197,5.3335,5.3197,5.3335,1000.0],["2008-01-14",5.2782,5.2782,5.2506,5.2506,1800.0],["2008-01-15",5.2506,5.2506,5.2506,5.2506,1800.0],["2008-01-16",5.2506,5.2506,5.2506,5.2506,1600.0],["2008-01-17",5.2506,5.2506,5.2506,5.2506,4400.0],["2008-01-18",5.1815,5.1815,5.1124,5.1124,800.0],["2008-01-22",5.1677,5.2506,5.1677,5.1677,1600.0],["2008-01-23",5.2091,5.2644,5.2091,5.2644,4600.0],["2008-01-24",5.2644,5.3611,5.2644,5.2644,18000.0],["2008-01-25",5.2644,5.3335,5.2506,5.2506,4200.0],["2008-01-28",5.2673,5.2673,5.2673,5.2673,1000.0],["2008-01-29",5.2673,5.2673,5.2673,5.2673,800.0],["2008-01-30",5.2394,5.2673,5.2394,5.2534,2400.0],["2008-01-31",5.2394,5.2394,5.2394,5.2394,600.0],["2008-02-01",5.2394,5.2394,5.2394,5.2394,800.0],["2008-02-04",5.2394,5.2394,5.2394,5.2394,2600.0],["2008-02-05",5.2534,5.2534,5.2394,5.2394,6800.0],["2008-02-06",5.2394,5.2394,5.2394,5.2394,1400.0],["2008-02-07",5.2394,5.2394,5.2394,5.2394,2200.0],["2008-02-08",5.2394,5.2394,5.2394,5.2394,0.0],["2008-02-11",5.1558,5.1558,5.1558,5.1558,400.0],["2008-02-12",5.1558,5.1558,5.1558,5.1558,0.0],["2008-02-13",5.1558,5.1558,5.1279,5.1279,1600.0],["2008-02-14",5.1279,5.1279,5.114,5.114,800.0],["2008-02-15",5.114,5.114,5.114,5.114,400.0],["2008-02-19",5.114,5.114,5.114,5.114,0.0],["2008-02-20",5.0165,5.0165,5.0165,5.0165,8200.0],["2008-02-21",5.0443,5.0583,5.0304,5.0443,3800.0],["2008-02-22",5.0304,5.0304,5.0165,5.0165,1600.0],["2008-02-25",5.0443,5.0443,5.0304,5.0304,800.0],["2008-02-26",5.0304,5.0304,5.0304,5.0304,1400.0],["2008-02-27",5.0304,5.0304,5.0304,5.0304,7800.0],["2008-02-28",5.0304,5.0304,5.0304,5.0304,3200.0],["2008-02-29",5.0304,5.0304,5.0304,5.0304,1600.0],["2008-03-03",5.0304,5.0304,5.0304,5.0304,4600.0],["2008-03-04",5.0304,5.2673,5.0304,5.2673,7400.0],["2008-03-05",5.0861,5.2534,5.0861,5.2534,2600.0],["2008-03-06",5.0861,5.0861,5.0861,5.0861,800.0],["2008-03-07",5.0861,5.337,5.0861,5.1558,22800.0],["2008-03-10",5.2952,5.3927,5.2952,5.2952,78400.0],["2008-03-11",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-12",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-13",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-14",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-17",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-18",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-19",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-20",5.2952,5.2952,5.2952,5.2952,0.0],["2008-03-24",5.2952,5.2952,5.2952,5.2952,1600.0],["2008-03-25",5.3401,5.3401,5.3401,5.3401,1000.0],["2008-03-26",5.1996,5.1996,5.1996,5.1996,400.0],["2008-03-27",5.1996,5.1996,5.1996,5.1996,600.0],["2008-03-28",5.1996,5.1996,5.1996,5.1996,0.0],["2008-03-31",5.4104,5.6212,5.4104,5.6212,32800.0],["2008-04-01",5.6212,5.6212,5.6212,5.6212,1200.0],["2008-04-02",5.6212,5.6212,5.6212,5.6212,0.0],["2008-04-03",5.6212,5.6212,5.6212,5.6212,0.0],["2008-04-04",5.4104,5.4104,5.3542,5.3542,1600.0],["2008-04-07",5.3542,5.3542,5.3542,5.3542,0.0],["2008-04-08",5.3542,5.3542,5.3542,5.3542,0.0],["2008-04-09",5.4666,5.4666,5.4666,5.4666,1200.0],["2008-04-10",5.4666,5.4666,5.4666,5.4666,0.0],["2008-04-11",5.4666,5.4666,5.4666,5.4666,0.0],["2008-04-14",5.4244,5.4244,5.4244,5.4244,2000.0],["2008-04-15",5.5509,5.5509,5.5509,5.5509,200.0],["2008-04-16",5.5509,5.5509,5.5509,5.5509,0.0],["2008-04-17",5.5509,5.5509,5.5509,5.5509,0.0],["2008-04-18",5.5509,5.5509,5.5509,5.5509,200.0],["2008-04-21",5.6071,5.6915,5.4947,5.6212,12800.0],["2008-04-22",5.5228,5.5228,5.5228,5.5228,400.0],["2008-04-23",5.5228,5.5228,5.5228,5.5228,0.0],["2008-04-24",5.579,5.6633,5.579,5.6633,600.0],["2008-04-25",5.579,5.579,5.5088,5.5088,3800.0],["2008-04-28",5.5088,5.5088,5.5088,5.5088,1000.0],["2008-04-29",5.5088,5.5088,5.5088,5.5088,0.0],["2008-04-30",5.5088,5.5088,5.5088,5.5088,0.0],["2008-05-01",5.5088,5.5088,5.5088,5.5088,0.0],["2008-05-02",5.5088,5.5088,5.5088,5.5088,0.0],["2008-05-05",5.6212,5.6212,5.6212,5.6212,3400.0],["2008-05-06",5.6212,5.6212,5.6212,5.6212,600.0],["2008-05-07",5.6212,5.6212,5.6212,5.6212,1800.0],["2008-05-08",5.6915,5.6915,5.6915,5.6915,5000.0],["2008-05-09",5.7055,5.7196,5.7055,5.7196,3000.0],["2008-05-12",5.7196,5.9022,5.7196,5.9022,18800.0],["2008-05-13",5.9022,5.9022,5.9022,5.9022,0.0],["2008-05-14",5.7477,5.7617,5.7477,5.7617,2600.0],["2008-05-15",5.7617,5.7617,5.7617,5.7617,400.0],["2008-05-16",5.7617,5.7617,5.7617,5.7617,400.0],["2008-05-19",5.7617,5.7617,5.7617,5.7617,2000.0],["2008-05-20",5.7617,5.7758,5.7617,5.7617,4600.0],["2008-05-21",5.7758,5.7758,5.7617,5.7758,2400.0],["2008-05-22",5.7898,5.7898,5.7617,5.7617,2400.0],["2008-05-23",5.7898,6.0849,5.7898,6.0428,35400.0],["2008-05-27",6.113,6.113,6.113,6.113,40000.0],["2008-05-28",5.9444,5.9444,5.9444,5.9444,600.0],["2008-05-29",5.9444,5.9444,5.9444,5.9444,0.0],["2008-05-30",5.9444,5.9444,5.9444,5.9444,0.0],["2008-06-02",5.9444,5.9444,5.9444,5.9444,0.0],["2008-06-03",6.0287,6.113,6.0287,6.113,2400.0],["2008-06-04",6.113,6.113,6.113,6.113,0.0],["2008-06-05",6.099,6.099,6.099,6.099,400.0],["2008-06-06",6.0849,6.0849,6.0709,6.0709,1600.0],["2008-06-09",6.0709,6.0709,6.0709,6.0709,0.0],["2008-06-10",6.099,6.3238,6.099,6.3238,14600.0],["2008-06-11",6.3238,6.3238,6.3238,6.3238,0.0],["2008-06-12",6.1833,6.4082,6.1833,6.4082,48200.0],["2008-06-13",6.4082,6.4082,6.4082,6.4082,0.0],["2008-06-16",6.2817,6.2957,6.2817,6.2957,800.0],["2008-06-17",6.2957,6.2957,6.2957,6.2957,2000.0],["2008-06-18",6.2957,6.3238,6.2957,6.2957,3200.0],["2008-06-19",6.2957,6.2957,6.2957,6.2957,2400.0],["2008-06-20",6.2957,6.2957,6.2957,6.2957,0.0],["2008-06-23",6.1833,6.1833,6.1833,6.1833,1000.0],["2008-06-24",6.2286,6.2286,6.2286,6.2286,0.0],["2008-06-25",6.4834,6.4834,6.2286,6.4551,19200.0],["2008-06-26",6.4551,6.4551,6.4551,6.4551,0.0],["2008-06-27",6.4551,6.4551,6.4551,6.4551,0.0],["2008-06-30",5.8464,5.8464,5.8464,5.8464,1000.0],["2008-07-01",5.8464,5.8464,5.8464,5.8464,0.0],["2008-07-02",5.8464,5.8464,5.8464,5.8464,2200.0],["2008-07-03",5.8322,5.8322,5.6765,5.6765,3400.0],["2008-07-07",5.6794,5.6794,5.6794,5.6794,1000.0],["2008-07-08",5.6765,5.6765,5.6765,5.6765,4600.0],["2008-07-09",5.6765,5.6765,5.6765,5.6765,3800.0],["2008-07-10",5.6765,5.6765,5.6765,5.6765,1200.0],["2008-07-11",5.6765,5.6765,5.6765,5.6765,1200.0],["2008-07-14",5.6765,5.6765,5.6765,5.6765,48200.0],["2008-07-15",5.6765,5.6765,5.6765,5.6765,7800.0],["2008-07-16",5.6907,5.6907,5.6765,5.6765,3800.0],["2008-07-17",5.6765,5.6765,5.6765,5.6765,600.0],["2008-07-18",5.6765,5.6765,5.6765,5.6765,0.0],["2008-07-21",5.6765,5.6765,5.6765,5.6765,200.0],["2008-07-22",5.7048,5.7048,5.7048,5.7048,1000.0],["2008-07-23",5.7048,5.7048,5.7048,5.7048,0.0],["2008-07-24",6.172,6.172,5.8039,5.9455,5200.0],["2008-07-25",6.2286,6.2286,5.9455,5.9455,7400.0],["2008-07-28",5.9455,5.9455,5.9455,5.9455,1000.0],["2008-07-29",6.2286,6.3702,6.2286,6.2994,7400.0],["2008-07-30",5.9455,5.9455,5.9455,5.9455,11400.0],["2008-07-31",5.9455,5.9455,5.9455,5.9455,4000.0],["2008-08-01",5.9455,5.9455,5.9455,5.9455,0.0],["2008-08-04",5.9455,5.9455,5.9455,5.9455,0.0],["2008-08-05",6.3673,6.3673,6.087,6.1437,44200.0],["2008-08-06",6.087,6.087,6.087,6.087,1600.0],["2008-08-07",6.087,6.087,6.087,6.087,2000.0],["2008-08-08",6.087,6.087,6.087,6.087,200.0],["2008-08-11",6.087,6.087,6.087,6.087,600.0],["2008-08-12",6.087,6.087,6.087,6.087,800.0],["2008-08-13",6.087,6.087,6.087,6.087,0.0],["2008-08-14",6.2145,6.2994,6.2145,6.2286,2200.0],["2008-08-15",6.3702,6.3702,6.3702,6.3702,1600.0],["2008-08-18",6.087,6.087,6.087,6.087,1000.0],["2008-08-19",6.2286,6.2994,6.2286,6.2994,1600.0],["2008-08-20",6.2994,6.2994,6.2994,6.2994,0.0],["2008-08-21",6.1578,6.2994,6.1578,6.2994,2000.0],["2008-08-22",6.2994,6.2994,6.2994,6.2994,0.0],["2008-08-25",6.2994,6.2994,6.2994,6.2994,0.0],["2008-08-26",6.2994,6.2994,6.087,6.087,9000.0],["2008-08-27",6.087,6.087,6.087,6.087,0.0],["2008-08-28",6.087,6.087,6.087,6.087,0.0],["2008-08-29",6.087,6.087,6.087,6.087,0.0],["2008-09-02",6.087,6.087,6.087,6.087,0.0],["2008-09-03",6.087,6.087,6.087,6.087,0.0],["2008-09-04",6.087,6.087,6.087,6.087,0.0],["2008-09-05",6.2286,6.2994,6.2286,6.2994,3600.0],["2008-09-08",6.087,6.087,6.087,6.087,3400.0],["2008-09-09",6.087,6.087,6.087,6.087,800.0],["2008-09-10",6.087,6.087,6.087,6.087,0.0],["2008-09-11",6.087,6.087,6.087,6.087,0.0],["2008-09-12",6.087,6.087,6.087,6.087,4000.0],["2008-09-15",6.087,6.087,6.0304,6.0304,1400.0],["2008-09-16",6.0021,6.2569,6.0021,6.2569,38000.0],["2008-09-17",5.9455,5.9455,5.9455,5.9455,200.0],["2008-09-18",5.9455,5.9455,5.9455,5.9455,0.0],["2008-09-19",5.9455,5.9455,5.9455,5.9455,0.0],["2008-09-22",5.9455,5.9455,5.8039,5.8039,2000.0],["2008-09-23",5.8039,5.8039,5.8039,5.8039,0.0],["2008-09-24",5.8553,5.8553,5.8553,5.8553,0.0],["2008-09-25",5.8553,5.8553,5.8553,5.8553,2800.0],["2008-09-26",5.8553,5.9982,5.8553,5.9982,3800.0],["2008-09-29",5.8553,5.8553,5.8553,5.8553,4000.0],["2008-09-30",5.9982,6.0981,5.9982,6.0981,15000.0],["2008-10-01",5.8553,5.8553,5.7125,5.7125,3400.0],["2008-10-02",5.7125,5.7125,5.7125,5.7125,0.0],["2008-10-03",5.7125,5.7125,5.7125,5.7125,2600.0],["2008-10-06",5.7125,5.7125,5.7125,5.7125,5600.0],["2008-10-07",5.7125,5.7125,5.7125,5.7125,0.0],["2008-10-08",5.6411,5.6411,5.6411,5.6411,400.0],["2008-10-09",5.6411,5.6411,5.6411,5.6411,0.0],["2008-10-10",5.4983,5.7125,5.4555,5.7125,11200.0],["2008-10-13",5.4555,5.4555,5.4555,5.4555,200.0],["2008-10-14",5.4555,5.4555,5.4555,5.4555,0.0],["2008-10-15",5.4555,5.4555,5.4555,5.4555,0.0],["2008-10-16",5.4555,5.4555,5.4555,5.4555,0.0],["2008-10-17",5.4555,5.4555,5.4555,5.4555,0.0],["2008-10-20",5.5269,5.6411,5.5269,5.6411,2200.0],["2008-10-21",5.6411,5.6411,5.6411,5.6411,7400.0],["2008-10-22",5.6411,5.6411,5.6411,5.6411,8400.0],["2008-10-23",5.6411,5.6411,5.6411,5.6411,0.0],["2008-10-24",5.5412,5.5697,5.5412,5.5697,6400.0],["2008-10-27",5.5126,5.5697,5.5126,5.5697,9400.0],["2008-10-28",5.5126,5.5126,5.4983,5.4983,800.0],["2008-10-29",5.4983,5.4983,5.4983,5.4983,0.0],["2008-10-30",5.4983,5.4983,5.4983,5.4983,0.0],["2008-10-31",5.4983,5.4983,5.4983,5.4983,0.0],["2008-11-03",5.4983,5.4983,5.4983,5.4983,0.0],["2008-11-04",5.4412,5.4412,5.4412,5.4412,1800.0],["2008-11-05",5.5697,5.584,5.5697,5.584,81200.0],["2008-11-06",5.4983,5.4983,5.4983,5.4983,1800.0],["2008-11-07",5.4983,5.4983,5.4983,5.4983,1000.0],["2008-11-10",5.8553,5.8553,5.8553,5.8553,400.0],["2008-11-11",5.7125,5.7125,5.7125,5.7125,400.0],["2008-11-12",5.7125,5.7839,5.7125,5.7839,20400.0],["2008-11-13",5.7839,5.7839,5.7839,5.7839,0.0],["2008-11-14",5.7839,5.7839,5.7839,5.7839,0.0],["2008-11-17",5.7839,5.7839,5.7839,5.7839,0.0],["2008-11-18",5.7839,5.7839,5.7839,5.7839,0.0],["2008-11-19",5.7839,5.7839,5.7839,5.7839,0.0],["2008-11-20",5.4983,5.4983,5.4983,5.4983,800.0],["2008-11-21",5.4983,5.4983,5.4983,5.4983,0.0],["2008-11-24",5.4983,5.4983,5.4983,5.4983,800.0],["2008-11-25",5.4983,5.7125,5.4983,5.7125,11600.0],["2008-11-26",5.4983,5.7125,5.4269,5.7125,14600.0],["2008-11-28",5.7125,5.7125,5.7125,5.7125,0.0],["2008-12-01",5.4269,5.4269,5.4269,5.4269,9600.0],["2008-12-02",5.4269,5.4269,5.4269,5.4269,400.0],["2008-12-03",5.5697,5.7125,5.5697,5.7125,11600.0],["2008-12-04",5.7125,5.7125,5.7125,5.7125,0.0],["2008-12-05",5.7125,5.7125,5.7125,5.7125,0.0],["2008-12-08",5.4269,5.4269,5.4269,5.4269,800.0],["2008-12-09",5.4269,5.4269,5.4269,5.4269,0.0],["2008-12-10",5.4269,5.4269,5.4269,5.4269,0.0],["2008-12-11",5.4269,5.4269,5.4269,5.4269,0.0],["2008-12-12",5.4269,5.4269,5.4269,5.4269,2000.0],["2008-12-15",5.4269,5.4269,5.4269,5.4269,0.0],["2008-12-16",5.4269,5.4269,5.4269,5.4269,1200.0],["2008-12-17",5.4269,5.4269,5.4269,5.4269,0.0],["2008-12-18",5.5697,5.7125,5.5697,5.7125,5000.0],["2008-12-19",5.7125,5.7125,5.7125,5.7125,0.0],["2008-12-22",5.7644,5.7644,5.7644,5.7644,0.0],["2008-12-23",5.7644,5.7644,5.7644,5.7644,0.0],["2008-12-24",5.7644,5.7644,5.7644,5.7644,0.0],["2008-12-26",5.7644,5.7644,5.7644,5.7644,0.0],["2008-12-29",5.7644,5.7644,5.7644,5.7644,0.0],["2008-12-30",5.7644,5.7644,5.7644,5.7644,0.0],["2008-12-31",5.7644,5.7644,5.7644,5.7644,800.0],["2009-01-02",5.5482,5.5482,5.505,5.505,1000.0],["2009-01-05",5.505,5.505,5.505,5.505,400.0],["2009-01-06",5.505,5.505,5.505,5.505,0.0],["2009-01-07",5.505,5.505,5.505,5.505,0.0],["2009-01-08",5.505,5.505,5.505,5.505,0.0],["2009-01-09",5.75,5.75,5.75,5.75,400.0],["2009-01-12",5.75,5.75,5.75,5.75,0.0],["2009-01-13",5.2312,5.2312,5.0727,5.0727,2200.0],["2009-01-14",5.1736,5.7644,5.1736,5.4762,8400.0],["2009-01-15",5.4762,5.4762,5.4762,5.4762,0.0],["2009-01-16",5.4762,5.4762,5.4762,5.4762,0.0],["2009-01-20",5.4762,5.4762,5.4762,5.4762,0.0],["2009-01-21",5.4762,5.4762,5.4762,5.4762,0.0],["2009-01-22",5.3321,5.3321,5.3321,5.3321,400.0],["2009-01-23",5.3321,5.3321,5.3321,5.3321,0.0],["2009-01-26",5.6203,5.7644,5.3321,5.7644,2400.0],["2009-01-27",5.7644,5.7644,5.7644,5.7644,0.0],["2009-01-28",5.7644,5.7644,5.7644,5.7644,0.0],["2009-01-29",5.4041,5.4041,5.4041,5.4041,1200.0],["2009-01-30",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-02",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-03",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-04",5.4041,5.4041,5.4041,5.4041,2200.0],["2009-02-05",5.4041,5.4041,5.4041,5.4041,6200.0],["2009-02-06",5.7644,5.7644,5.4041,5.4041,5200.0],["2009-02-09",5.5482,5.6924,5.5482,5.6924,4600.0],["2009-02-10",5.6924,5.6924,5.6924,5.6924,0.0],["2009-02-11",5.6924,5.6924,5.6924,5.6924,0.0],["2009-02-12",5.4041,5.4041,5.4041,5.4041,5600.0],["2009-02-13",5.4041,5.4041,5.4041,5.4041,1200.0],["2009-02-17",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-18",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-19",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-20",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-23",5.4041,5.4041,5.4041,5.4041,1000.0],["2009-02-24",5.6924,5.6924,5.4041,5.4041,1000.0],["2009-02-25",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-26",5.4041,5.4041,5.4041,5.4041,0.0],["2009-02-27",5.4041,5.4041,5.4041,5.4041,0.0],["2009-03-02",5.4041,5.4041,5.4041,5.4041,0.0],["2009-03-03",5.4041,5.4041,5.4041,5.4041,600.0],["2009-03-04",5.4762,5.4762,5.4041,5.4041,1600.0],["2009-03-05",5.4041,5.4041,5.4041,5.4041,0.0],["2009-03-06",5.6203,5.6203,5.4041,5.4041,13200.0],["2009-03-09",5.4041,5.4041,5.4041,5.4041,0.0],["2009-03-10",5.1995,5.1995,5.188,5.188,800.0],["2009-03-11",5.188,5.188,5.188,5.188,0.0],["2009-03-12",5.188,5.188,5.188,5.188,0.0],["2009-03-13",5.188,5.188,5.188,5.188,0.0],["2009-03-16",5.188,5.188,5.188,5.188,0.0],["2009-03-17",5.188,5.188,5.188,5.188,0.0],["2009-03-18",5.188,5.188,5.188,5.188,400.0],["2009-03-19",5.188,5.188,5.188,5.188,0.0],["2009-03-20",5.188,5.188,5.188,5.188,0.0],["2009-03-23",5.2404,5.2404,5.2404,5.2404,0.0],["2009-03-24",5.2404,5.2404,5.2404,5.2404,0.0],["2009-03-25",5.2404,5.2404,5.2404,5.2404,3400.0],["2009-03-26",5.2404,5.2404,5.2404,5.2404,0.0],["2009-03-27",5.2404,5.2404,5.2404,5.2404,400.0],["2009-03-30",5.3859,5.3859,5.3859,5.3859,6400.0],["2009-03-31",5.3859,5.3859,5.3859,5.3859,0.0],["2009-04-01",5.4587,5.4587,5.4587,5.4587,400.0],["2009-04-02",5.1094,5.1094,5.1094,5.1094,2000.0],["2009-04-03",5.1239,5.1239,5.1239,5.1239,600.0],["2009-04-06",5.1239,5.1239,5.1239,5.1239,1200.0],["2009-04-07",5.1239,5.1239,5.1239,5.1239,600.0],["2009-04-08",5.1239,5.1676,5.1094,5.1676,4200.0],["2009-04-09",5.1676,5.1676,5.1239,5.1239,800.0],["2009-04-13",5.1239,5.1239,5.1239,5.1239,0.0],["2009-04-14",5.1239,5.1239,5.1239,5.1239,0.0],["2009-04-15",5.1967,5.1967,5.1967,5.1967,200.0],["2009-04-16",5.1239,5.1239,5.1239,5.1239,400.0],["2009-04-17",5.1239,5.1239,5.1239,5.1239,9400.0],["2009-04-20",5.1239,5.1239,5.1239,5.1239,0.0],["2009-04-21",5.1239,5.1239,5.1239,5.1239,600.0],["2009-04-22",5.2404,5.2404,5.2404,5.2404,400.0],["2009-04-23",5.1967,5.3859,5.1967,5.3859,5200.0],["2009-04-24",5.3859,5.3859,5.3859,5.3859,0.0],["2009-04-27",5.1676,5.1676,5.1676,5.1676,400.0],["2009-04-28",5.1676,5.1676,5.1676,5.1676,0.0],["2009-04-29",5.1821,5.1821,5.1821,5.1821,600.0],["2009-04-30",5.1821,5.1821,5.1821,5.1821,0.0],["2009-05-01",5.2986,5.2986,5.2986,5.2986,2000.0],["2009-05-04",5.2986,5.2986,5.2986,5.2986,0.0],["2009-05-05",5.2986,5.2986,5.2986,5.2986,0.0],["2009-05-06",5.3714,5.3859,5.3714,5.3859,5200.0],["2009-05-07",5.3859,5.3859,5.383,5.3859,10400.0],["2009-05-08",5.3859,5.3859,5.3859,5.3859,0.0],["2009-05-11",5.3859,5.3859,5.3859,5.3859,17000.0],["2009-05-12",5.3859,5.3859,5.3859,5.3859,0.0],["2009-05-13",5.3859,5.3859,5.3859,5.3859,0.0],["2009-05-14",5.3859,5.3859,5.3859,5.3859,0.0],["2009-05-15",5.2404,5.2404,5.1676,5.2113,2800.0],["2009-05-18",5.1676,5.1676,5.1676,5.1676,400.0],["2009-05-19",5.1676,5.1676,5.1676,5.1676,0.0],["2009-05-20",5.1239,5.1239,5.1239,5.1239,4000.0],["2009-05-21",5.1239,5.1239,5.1239,5.1239,1000.0],["2009-05-22",5.1239,5.1239,5.1239,5.1239,3400.0],["2009-05-26",5.1239,5.1676,5.1239,5.1676,2800.0],["2009-05-27",5.2549,5.3423,5.2404,5.2404,4600.0],["2009-05-28",5.2986,5.3714,5.2986,5.3714,2800.0],["2009-05-29",5.3714,5.3714,5.3714,5.3714,0.0],["2009-06-01",5.3714,5.3714,5.3714,5.3714,0.0],["2009-06-02",5.3859,5.3859,5.3568,5.3568,11000.0],["2009-06-03",5.3568,5.3568,5.3568,5.3568,0.0],["2009-06-04",5.3568,5.3568,5.3568,5.3568,0.0],["2009-06-05",5.3568,5.3568,5.3568,5.3568,0.0],["2009-06-08",5.3568,5.3568,5.3568,5.3568,0.0],["2009-06-09",5.3568,5.3568,5.3568,5.3568,0.0],["2009-06-10",5.2404,5.2404,5.2404,5.2404,400.0],["2009-06-11",5.2404,5.2404,5.2404,5.2404,800.0],["2009-06-12",5.2404,5.2404,5.2404,5.2404,0.0],["2009-06-15",5.2113,5.4587,5.2113,5.4587,14200.0],["2009-06-16",5.3859,5.5315,5.3859,5.4587,3400.0],["2009-06-17",5.4587,5.4587,5.4587,5.4587,0.0],["2009-06-18",5.4587,5.4587,5.4587,5.4587,0.0],["2009-06-19",5.4587,5.6771,5.4587,5.6043,17600.0],["2009-06-22",5.5837,5.8776,5.5102,5.5102,43800.0],["2009-06-23",5.5837,5.8776,5.5837,5.8776,4000.0],["2009-06-24",5.8776,5.8776,5.8776,5.8776,0.0],["2009-06-25",6.0245,6.0245,6.0245,6.0245,400.0],["2009-06-26",5.8776,6.098,5.8776,6.0245,8800.0],["2009-06-29",6.1715,6.1715,6.098,6.098,13600.0],["2009-06-30",5.8776,5.9511,5.8776,5.9511,800.0],["2009-07-01",5.9511,5.9511,5.9511,5.9511,0.0],["2009-07-02",5.7307,5.7307,5.7307,5.7307,800.0],["2009-07-06",5.7307,5.7307,5.7307,5.7307,0.0],["2009-07-07",5.7307,5.7307,5.7307,5.7307,0.0],["2009-07-08",5.7307,5.7307,5.7307,5.7307,0.0],["2009-07-09",5.7307,5.7307,5.7307,5.7307,0.0],["2009-07-10",5.7307,5.7307,5.7307,5.7307,0.0],["2009-07-13",5.716,5.716,5.6572,5.6572,600.0],["2009-07-14",5.6572,5.6572,5.6572,5.6572,0.0],["2009-07-15",5.6572,5.6572,5.6572,5.6572,0.0],["2009-07-16",5.716,5.716,5.716,5.716,1200.0],["2009-07-17",5.6572,5.6572,5.6572,5.6572,2800.0],["2009-07-20",5.8776,5.8776,5.8776,5.8776,200.0],["2009-07-21",5.8776,5.8776,5.8776,5.8776,0.0],["2009-07-22",6.0245,6.0245,6.0245,6.0245,400.0],["2009-07-23",6.0245,6.0245,6.0245,6.0245,400.0],["2009-07-24",6.0245,6.0245,6.0245,6.0245,0.0],["2009-07-27",6.0245,6.0245,6.0245,6.0245,0.0],["2009-07-28",6.0245,6.0245,6.0245,6.0245,0.0],["2009-07-29",5.7307,6.0216,5.7307,6.0216,600.0],["2009-07-30",6.0216,6.0216,6.0216,6.0216,0.0],["2009-07-31",6.0216,6.0216,6.0216,6.0216,0.0],["2009-08-03",6.0216,6.0216,6.0216,6.0216,0.0],["2009-08-04",6.0216,6.0216,6.0216,6.0216,0.0],["2009-08-05",5.8776,5.8776,5.8776,5.8776,1000.0],["2009-08-06",5.8629,5.8776,5.8629,5.8776,2000.0],["2009-08-07",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-10",6.0216,6.0216,6.0216,6.0216,400.0],["2009-08-11",6.0098,6.0098,5.8776,5.8776,17000.0],["2009-08-12",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-13",6.1715,6.1715,6.0245,6.0245,1800.0],["2009-08-14",6.1685,6.1685,6.1685,6.1685,400.0],["2009-08-17",6.1715,6.1715,5.8776,5.8776,4400.0],["2009-08-18",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-19",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-20",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-21",5.7307,5.7307,5.7307,5.7307,1400.0],["2009-08-24",5.8776,5.8776,5.8776,5.8776,1800.0],["2009-08-25",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-26",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-27",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-28",5.8776,5.8776,5.8776,5.8776,0.0],["2009-08-31",5.8041,5.8041,5.8041,5.8041,600.0],["2009-09-01",5.8041,5.8041,5.8041,5.8041,0.0],["2009-09-02",5.7307,5.7307,5.7307,5.7307,600.0],["2009-09-03",5.7307,5.7307,5.7307,5.7307,600.0],["2009-09-04",5.7307,5.7307,5.7307,5.7307,0.0],["2009-09-08",5.7307,5.7307,5.7307,5.7307,0.0],["2009-09-09",5.7307,5.7307,5.7307,5.7307,0.0],["2009-09-10",5.7307,5.7307,5.7307,5.7307,0.0],["2009-09-11",5.6572,5.6572,5.6572,5.6572,400.0],["2009-09-14",5.6572,5.6572,5.6572,5.6572,0.0],["2009-09-15",5.6572,5.7307,5.6572,5.7307,1000.0],["2009-09-16",5.7307,5.7307,5.7307,5.7307,0.0],["2009-09-17",5.7307,5.7307,5.7307,5.7307,0.0],["2009-09-18",5.8041,5.8041,5.8041,5.8041,2000.0],["2009-09-21",5.8575,5.8575,5.8575,5.8575,600.0],["2009-09-22",5.8575,5.8575,5.8575,5.8575,0.0],["2009-09-23",5.8575,5.8575,5.8575,5.8575,0.0],["2009-09-24",5.8575,5.8575,5.8575,5.8575,0.0],["2009-09-25",5.8575,5.8575,5.8575,5.8575,0.0],["2009-09-28",5.8575,5.8575,5.8575,5.8575,0.0],["2009-09-29",5.8575,5.8575,5.8575,5.8575,0.0],["2009-09-30",5.8575,5.8575,5.8575,5.8575,0.0],["2009-10-01",5.6351,5.6351,5.6351,5.6351,1600.0],["2009-10-02",5.6351,5.6351,5.6351,5.6351,400.0],["2009-10-05",5.6351,5.6351,5.6351,5.6351,200.0],["2009-10-06",5.6351,5.6351,5.6351,5.6351,0.0],["2009-10-07",5.6351,5.6351,5.6351,5.6351,0.0],["2009-10-08",5.6351,5.6351,5.6351,5.6351,0.0],["2009-10-09",5.6351,5.6351,5.6351,5.6351,0.0],["2009-10-12",5.6351,5.6351,5.6351,5.6351,0.0],["2009-10-13",5.6351,5.6351,5.6351,5.6351,0.0],["2009-10-14",5.6351,5.6351,5.6351,5.6351,2000.0],["2009-10-15",5.6351,5.6351,5.6351,5.6351,400.0],["2009-10-16",5.6351,5.6351,5.5164,5.5164,2200.0],["2009-10-19",5.5609,5.5609,5.5164,5.5164,1800.0],["2009-10-20",5.5164,5.5164,5.5164,5.5164,0.0],["2009-10-21",5.5164,5.5164,5.5164,5.5164,600.0],["2009-10-22",5.5164,5.5164,5.5164,5.5164,0.0],["2009-10-23",5.5164,5.5164,5.5164,5.5164,0.0],["2009-10-26",5.5164,5.5164,5.5164,5.5164,0.0],["2009-10-27",5.5164,5.5164,5.5164,5.5164,400.0],["2009-10-28",5.5164,5.5164,5.5164,5.5164,0.0],["2009-10-29",5.5164,5.5164,5.5164,5.5164,600.0],["2009-10-30",5.5164,5.5164,5.1902,5.1902,6000.0],["2009-11-02",5.1902,5.1902,5.1012,5.1012,1600.0],["2009-11-03",5.1012,5.1012,5.1012,5.1012,0.0],["2009-11-04",5.1161,5.1161,5.1161,5.1161,1600.0],["2009-11-05",5.1161,5.1161,5.1161,5.1161,0.0],["2009-11-06",5.4571,5.4571,5.4571,5.4571,5200.0],["2009-11-09",5.1902,5.4126,5.1902,5.4126,5600.0],["2009-11-10",5.4126,5.4126,5.4126,5.4126,0.0],["2009-11-11",5.1605,5.3385,5.1605,5.3385,6000.0],["2009-11-12",5.3385,5.3385,5.3385,5.3385,0.0],["2009-11-13",5.1012,5.2643,4.9233,5.1012,4200.0],["2009-11-16",5.1309,5.1309,5.1309,5.1309,2600.0],["2009-11-17",5.1309,5.1309,5.1309,5.1309,2200.0],["2009-11-18",5.1309,5.1309,5.1309,5.1309,6200.0],["2009-11-19",5.1309,5.1309,5.1161,5.1161,1400.0],["2009-11-20",5.0567,5.0567,4.5081,4.5081,7600.0],["2009-11-23",4.5081,4.5081,4.5081,4.5081,200.0],["2009-11-24",4.5081,4.5081,4.5081,4.5081,0.0],["2009-11-25",4.5081,4.5081,4.5081,4.5081,0.0],["2009-11-27",4.5081,4.5081,4.5081,4.5081,0.0],["2009-11-30",4.5081,4.5081,4.5081,4.5081,0.0],["2009-12-01",4.7453,4.8936,4.7453,4.8936,1000.0],["2009-12-02",4.5259,4.5259,4.5259,4.5259,800.0],["2009-12-03",4.5288,4.5288,4.5259,4.5259,2400.0],["2009-12-04",4.6563,4.7453,4.6563,4.6563,3800.0],["2009-12-07",4.6563,4.6563,4.6563,4.6563,0.0],["2009-12-08",4.5377,4.597,4.5377,4.5377,2600.0],["2009-12-09",4.5377,4.5377,4.5081,4.5377,5000.0],["2009-12-10",4.5377,4.5377,4.5377,4.5377,0.0],["2009-12-11",4.6712,4.6712,4.6712,4.6712,1200.0],["2009-12-14",4.6712,5.1902,4.6712,5.0419,6400.0],["2009-12-15",5.0419,5.0419,5.0419,5.0419,0.0],["2009-12-16",5.0419,5.0419,5.0419,5.0419,0.0],["2009-12-17",5.0419,5.0419,5.0419,5.0419,0.0],["2009-12-18",5.0419,5.0419,5.0419,5.0419,0.0],["2009-12-21",5.0419,5.0419,5.0419,5.0419,0.0],["2009-12-22",5.0959,5.0959,5.0959,5.0959,0.0],["2009-12-23",5.0959,5.0959,5.0959,5.0959,0.0],["2009-12-24",5.0959,5.0959,5.0959,5.0959,0.0],["2009-12-28",5.0959,5.0959,5.0959,5.0959,0.0],["2009-12-29",5.0959,5.0959,5.0959,5.0959,0.0],["2009-12-30",4.892,4.892,4.892,4.892,400.0],["2009-12-31",4.892,4.892,4.892,4.892,0.0],["2010-01-04",4.892,4.892,4.892,4.892,0.0],["2010-01-05",4.892,4.892,4.892,4.892,0.0],["2010-01-06",4.892,4.892,4.892,4.892,3000.0],["2010-01-07",4.892,4.892,4.892,4.892,1000.0],["2010-01-08",4.892,4.892,4.892,4.892,0.0],["2010-01-11",4.892,4.892,4.892,4.892,1000.0],["2010-01-12",4.892,4.895,4.7961,4.7961,12600.0],["2010-01-13",4.7961,4.7961,4.7961,4.7961,0.0],["2010-01-14",4.8411,4.8411,4.8411,4.8411,1000.0],["2010-01-15",4.8261,4.8261,4.8261,4.8261,800.0],["2010-01-19",4.931,5.0209,4.931,5.0209,800.0],["2010-01-20",5.0209,5.0209,5.0209,5.0209,0.0],["2010-01-21",5.1708,5.1708,5.1708,5.1708,1000.0],["2010-01-22",5.1708,5.1708,5.1708,5.1708,0.0],["2010-01-25",5.0959,5.0959,5.0959,5.0959,800.0],["2010-01-26",5.0959,5.2457,5.0959,5.2457,9000.0],["2010-01-27",5.2457,5.2457,5.2457,5.2457,1000.0],["2010-01-28",5.2457,5.2457,5.2457,5.2457,0.0],["2010-01-29",5.2457,5.2457,5.2457,5.2457,0.0],["2010-02-01",5.2457,5.2457,5.2457,5.2457,0.0],["2010-02-02",5.2457,5.2457,5.2457,5.2457,0.0],["2010-02-03",5.2457,5.2457,5.2457,5.2457,0.0],["2010-02-04",5.2457,5.2457,5.2457,5.2457,0.0],["2010-02-05",5.0959,5.0959,5.0959,5.0959,400.0],["2010-02-08",5.0959,5.0959,5.0959,5.0959,0.0],["2010-02-09",5.0959,5.0959,5.0959,5.0959,0.0],["2010-02-10",4.961,4.961,4.871,4.871,4200.0],["2010-02-11",4.871,4.871,4.871,4.871,0.0],["2010-02-12",4.871,4.871,4.871,4.871,0.0],["2010-02-16",4.871,4.871,4.871,4.871,0.0],["2010-02-17",4.871,4.871,4.871,4.871,0.0],["2010-02-18",5.0209,5.0209,5.0209,5.0209,600.0],["2010-02-19",5.0209,5.0209,5.0209,5.0209,0.0],["2010-02-22",5.0959,5.0959,5.0959,5.0959,800.0],["2010-02-23",5.0959,5.0959,5.0959,5.0959,7400.0],["2010-02-24",5.0959,5.0959,5.0959,5.0959,5000.0],["2010-02-25",5.0959,5.0959,5.0959,5.0959,0.0],["2010-02-26",5.0959,5.0959,5.0959,5.0959,0.0],["2010-03-01",5.2457,5.2457,5.2457,5.2457,8400.0],["2010-03-02",5.2457,5.5455,5.2008,5.5455,14600.0],["2010-03-03",5.4676,5.4676,5.4676,5.4676,200.0],["2010-03-04",5.4676,5.4676,5.4676,5.4676,0.0],["2010-03-05",5.3956,5.3956,5.2457,5.2457,4200.0],["2010-03-08",5.2457,5.6954,5.2457,5.6954,3000.0],["2010-03-09",5.6954,5.6954,5.6954,5.6954,0.0],["2010-03-10",5.3956,5.3956,5.3956,5.3956,4000.0],["2010-03-11",5.3956,5.3956,5.3207,5.3207,600.0],["2010-03-12",5.3207,5.3207,5.3207,5.3207,0.0],["2010-03-15",5.3956,5.3956,5.3956,5.3956,1000.0],["2010-03-16",5.3956,5.3956,5.0929,5.0959,7200.0],["2010-03-17",5.0209,5.0959,4.877,5.0959,3800.0],["2010-03-18",5.0959,5.0959,5.0959,5.0959,0.0],["2010-03-19",5.3207,5.3207,5.3207,5.3207,200.0],["2010-03-22",5.0959,5.0959,5.0959,5.0959,1200.0],["2010-03-23",4.9989,4.9989,4.9989,4.9989,400.0],["2010-03-24",4.9989,4.9989,4.9989,4.9989,0.0],["2010-03-25",4.9989,4.9989,4.9989,4.9989,0.0],["2010-03-26",4.9989,4.9989,4.9989,4.9989,0.0],["2010-03-29",5.1504,5.1504,5.1504,5.1504,600.0],["2010-03-30",5.1504,5.1504,5.1504,5.1504,200.0],["2010-03-31",5.1504,5.1504,5.1504,5.1504,0.0],["2010-04-01",5.1504,5.1504,5.1504,5.1504,0.0],["2010-04-05",5.1504,5.4534,5.1504,5.4231,2400.0],["2010-04-06",5.4231,5.4231,5.4231,5.4231,0.0],["2010-04-07",5.4231,5.4231,5.4231,5.4231,0.0],["2010-04-08",5.4231,5.4231,5.4231,5.4231,0.0],["2010-04-09",5.1504,5.5291,5.1504,5.5291,38600.0],["2010-04-12",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-13",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-14",5.1504,5.1504,5.1504,5.1504,400.0],["2010-04-15",5.1504,5.1504,5.1504,5.1504,0.0],["2010-04-16",5.1504,5.1504,5.1504,5.1504,0.0],["2010-04-19",5.5897,5.5897,5.5897,5.5897,400.0],["2010-04-20",5.5291,5.5291,5.5291,5.5291,600.0],["2010-04-21",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-22",5.5291,5.5291,5.5291,5.5291,1200.0],["2010-04-23",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-26",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-27",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-28",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-29",5.5291,5.5291,5.5291,5.5291,0.0],["2010-04-30",5.5291,5.5291,5.5291,5.5291,0.0],["2010-05-03",5.5291,5.5291,5.5291,5.5291,0.0],["2010-05-04",5.5291,5.5291,5.5291,5.5291,0.0],["2010-05-05",5.5291,5.5291,5.5291,5.5291,0.0],["2010-05-06",5.5291,5.5291,5.5291,5.5291,0.0],["2010-05-07",5.5291,5.5291,5.5291,5.5291,0.0],["2010-05-10",5.5291,5.5291,5.5291,5.5291,0.0],["2010-05-11",5.1958,5.5594,5.1958,5.5594,600.0],["2010-05-12",5.5594,5.5594,5.5594,5.5594,0.0],["2010-05-13",5.2261,5.9078,5.2261,5.4837,16800.0],["2010-05-14",5.4837,5.4837,5.4837,5.4837,0.0],["2010-05-17",5.4837,5.4837,5.4837,5.4837,0.0],["2010-05-18",5.4837,5.4837,5.4837,5.4837,0.0],["2010-05-19",6.1956,6.1956,6.0441,6.0593,2600.0],["2010-05-20",6.0593,6.0593,6.0593,6.0593,0.0],["2010-05-21",6.0593,6.0593,6.0593,6.0593,0.0],["2010-05-24",5.4837,5.4837,5.4837,5.4837,1000.0],["2010-05-25",5.4837,5.4837,5.4837,5.4837,5000.0],["2010-05-26",5.4837,5.4837,5.4837,5.4837,400.0],["2010-05-27",5.9078,5.9078,5.9078,5.9078,600.0],["2010-05-28",5.7866,5.7866,5.7866,5.7866,5000.0],["2010-06-01",5.7866,5.7866,5.7866,5.7866,0.0],["2010-06-02",5.7866,5.7866,5.7866,5.7866,0.0],["2010-06-03",5.7866,5.7866,5.7866,5.7866,0.0],["2010-06-04",5.4837,5.7563,5.3928,5.7563,99200.0],["2010-06-07",5.8927,5.8927,5.8927,5.8927,14000.0],["2010-06-08",5.8927,5.8927,5.8927,5.8927,0.0],["2010-06-09",5.8927,5.8927,5.8927,5.8927,0.0],["2010-06-10",5.8927,5.8927,5.8927,5.8927,0.0],["2010-06-11",5.8927,5.8927,5.8927,5.8927,0.0],["2010-06-14",5.8321,5.8321,5.8321,5.8321,16000.0],["2010-06-15",5.8321,5.8321,5.8321,5.8321,0.0],["2010-06-16",5.8321,5.8321,5.8321,5.8321,0.0],["2010-06-17",5.8321,5.8321,5.8321,5.8321,0.0],["2010-06-18",5.8321,5.8321,5.8321,5.8321,0.0],["2010-06-21",5.6806,5.8169,5.6806,5.8169,1600.0],["2010-06-22",5.872,5.872,5.872,5.872,10000.0],["2010-06-23",5.612,5.612,5.612,5.612,600.0],["2010-06-24",5.7802,5.7802,5.7802,5.7802,200.0],["2010-06-25",5.7802,5.7802,5.7802,5.7802,0.0],["2010-06-28",5.7802,5.7802,5.7802,5.7802,0.0],["2010-06-29",5.7802,5.7802,5.612,5.612,11600.0],["2010-06-30",5.612,5.612,5.612,5.612,0.0],["2010-07-01",5.612,5.612,5.612,5.612,3400.0],["2010-07-02",5.612,5.612,5.612,5.612,0.0],["2010-07-06",5.612,5.612,5.612,5.612,0.0],["2010-07-07",5.612,5.612,5.612,5.612,0.0],["2010-07-08",5.612,5.612,5.612,5.612,0.0],["2010-07-09",5.6579,5.6579,5.6579,5.6579,3400.0],["2010-07-12",5.6579,5.6579,5.6579,5.6579,0.0],["2010-07-13",5.6579,5.6579,5.6579,5.6579,0.0],["2010-07-14",5.5203,5.5203,5.5203,5.5203,600.0],["2010-07-15",5.5203,5.5203,5.5203,5.5203,0.0],["2010-07-16",5.5203,5.5203,5.5203,5.5203,0.0],["2010-07-19",5.8108,5.8108,5.8108,5.8108,800.0],["2010-07-20",5.8108,5.8108,5.8108,5.8108,0.0],["2010-07-21",5.8108,5.8108,5.8108,5.8108,0.0],["2010-07-22",5.8108,5.8108,5.8108,5.8108,0.0],["2010-07-23",5.8108,5.8108,5.8108,5.8108,0.0],["2010-07-26",5.5814,5.5814,5.5814,5.5814,1000.0],["2010-07-27",5.5355,5.5355,5.5355,5.5355,2400.0],["2010-07-28",5.5355,5.5355,5.5355,5.5355,0.0],["2010-07-29",5.5355,5.5355,5.5355,5.5355,0.0],["2010-07-30",5.6579,5.6579,5.6579,5.6579,2000.0],["2010-08-02",5.6579,5.6579,5.6579,5.6579,0.0],["2010-08-03",5.6579,5.6579,5.6579,5.6579,0.0],["2010-08-04",5.6579,5.6579,5.6579,5.6579,0.0],["2010-08-05",5.6579,5.6579,5.6579,5.6579,0.0],["2010-08-06",5.5355,5.5355,5.5355,5.5355,400.0],["2010-08-09",5.5355,5.5355,5.5355,5.5355,1600.0],["2010-08-10",5.5355,5.5355,5.5355,5.5355,0.0],["2010-08-11",5.5355,5.5355,5.5355,5.5355,0.0],["2010-08-12",5.8108,5.8108,5.8108,5.8108,2000.0],["2010-08-13",5.8108,5.8108,5.8108,5.8108,0.0],["2010-08-16",5.8108,5.8108,5.8108,5.8108,800.0],["2010-08-17",5.8108,5.8108,5.8077,5.8108,8400.0],["2010-08-18",5.8108,5.8108,5.8108,5.8108,0.0],["2010-08-19",5.6579,5.8873,5.6579,5.7343,18800.0],["2010-08-20",5.7343,5.9331,5.7343,5.9331,1200.0],["2010-08-23",5.9331,5.9331,5.9331,5.9331,0.0],["2010-08-24",5.9331,5.9331,5.9331,5.9331,0.0],["2010-08-25",5.9331,5.9331,5.9331,5.9331,0.0],["2010-08-26",5.7343,5.7343,5.7343,5.7343,200.0],["2010-08-27",5.7343,5.7343,5.7343,5.7343,400.0],["2010-08-30",5.7343,5.7343,5.7343,5.7343,0.0],["2010-08-31",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-01",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-02",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-03",5.7343,5.7343,5.7343,5.7343,2200.0],["2010-09-07",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-08",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-09",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-10",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-13",5.7343,5.7343,5.7343,5.7343,0.0],["2010-09-14",5.5661,5.5661,5.5661,5.5661,2000.0],["2010-09-15",5.5661,5.7343,5.5661,5.7343,1600.0],["2010-09-16",5.8261,5.8261,5.4897,5.4897,5400.0],["2010-09-17",5.7343,5.8108,5.7343,5.8108,3800.0],["2010-09-20",5.9484,5.9484,5.5814,5.5814,4000.0],["2010-09-21",5.637,5.637,5.637,5.637,400.0],["2010-09-22",5.7915,6.0077,5.7297,6.0077,13800.0],["2010-09-23",6.0077,6.0077,6.0077,6.0077,0.0],["2010-09-24",6.0077,6.0077,6.0077,6.0077,0.0],["2010-09-27",6.0077,6.0077,6.0077,6.0077,0.0],["2010-09-28",6.0077,6.0077,6.0077,6.0077,0.0],["2010-09-29",5.8687,5.8687,5.8687,5.8687,7200.0],["2010-09-30",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-01",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-04",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-05",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-06",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-07",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-08",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-11",5.8687,5.8687,5.8687,5.8687,0.0],["2010-10-12",5.6679,5.6834,5.6679,5.6834,8400.0],["2010-10-13",5.7915,5.7915,5.776,5.776,1200.0],["2010-10-14",5.776,5.776,5.776,5.776,0.0],["2010-10-15",5.6926,5.6926,5.5752,5.5752,6800.0],["2010-10-18",5.5752,5.5752,5.5752,5.5752,0.0],["2010-10-19",5.5753,5.7112,5.5753,5.6679,1200.0],["2010-10-20",5.7915,5.7915,5.7915,5.7915,7000.0],["2010-10-21",5.5752,5.5752,5.5752,5.5752,800.0],["2010-10-22",5.6741,5.6741,5.6741,5.6741,400.0],["2010-10-25",5.6741,5.6741,5.6741,5.6741,0.0],["2010-10-26",5.5289,5.5289,5.5289,5.5289,800.0],["2010-10-27",5.5289,5.5289,5.5289,5.5289,0.0],["2010-10-28",5.5289,5.5289,5.5289,5.5289,0.0],["2010-10-29",5.5289,5.5289,5.5289,5.5289,0.0],["2010-11-01",5.637,5.637,5.637,5.637,600.0],["2010-11-02",5.5598,5.6556,5.5598,5.5598,3000.0],["2010-11-03",5.5598,5.5598,5.5598,5.5598,0.0],["2010-11-04",5.5598,5.5598,5.5598,5.5598,0.0],["2010-11-05",5.5598,5.5598,5.5598,5.5598,0.0],["2010-11-08",5.6061,5.6061,5.6061,5.6061,1200.0],["2010-11-09",5.5289,5.5289,5.4826,5.4826,800.0],["2010-11-10",5.4826,5.4826,5.4826,5.4826,400.0],["2010-11-11",5.4826,5.4826,5.4826,5.4826,0.0],["2010-11-12",5.4054,5.4054,5.3652,5.3652,800.0],["2010-11-15",5.5598,5.5598,5.4363,5.4363,1800.0],["2010-11-16",5.5598,5.6061,5.5598,5.6061,4000.0],["2010-11-17",5.6061,5.6061,5.6061,5.6061,0.0],["2010-11-18",5.5289,5.5289,5.5289,5.5289,2400.0],["2010-11-19",5.4517,5.498,5.4085,5.498,19400.0],["2010-11-22",5.4085,5.4085,5.4085,5.4085,400.0],["2010-11-23",5.4085,5.4085,5.4085,5.4085,0.0],["2010-11-24",5.4363,5.4363,5.4054,5.4054,1000.0],["2010-11-26",5.4054,5.4054,5.4054,5.4054,0.0],["2010-11-29",5.3281,5.3343,5.2818,5.3343,1800.0],["2010-11-30",5.4054,5.4054,5.2818,5.2818,6800.0],["2010-12-01",5.2818,5.2818,5.2818,5.2818,0.0],["2010-12-02",5.2818,5.2818,5.2818,5.2818,0.0],["2010-12-03",5.2818,5.2818,5.2818,5.2818,0.0],["2010-12-06",5.3127,5.3281,5.2355,5.2355,6400.0],["2010-12-07",5.3034,5.3034,5.2046,5.3034,2400.0],["2010-12-08",5.2509,5.2725,5.2509,5.2725,7400.0],["2010-12-09",5.2725,5.2725,5.2509,5.2509,400.0],["2010-12-10",5.2509,5.2509,5.2509,5.2509,800.0],["2010-12-13",5.22,5.2509,5.22,5.2509,3000.0],["2010-12-14",5.22,5.3127,5.2046,5.3127,15000.0],["2010-12-15",5.3127,5.3127,5.3127,5.3127,0.0],["2010-12-16",5.3127,5.3127,5.3127,5.3127,0.0],["2010-12-17",5.3127,5.3127,5.3127,5.3127,0.0],["2010-12-20",5.3127,5.4363,5.2509,5.4363,11800.0],["2010-12-21",5.4363,5.4455,5.3436,5.3436,14800.0],["2010-12-22",5.3436,5.3436,5.3436,5.3436,1800.0],["2010-12-23",5.4029,5.4029,5.4029,5.4029,200.0],["2010-12-27",5.4029,5.4029,5.4029,5.4029,0.0],["2010-12-28",5.4029,5.6215,5.4029,5.4654,5800.0],["2010-12-29",5.5903,5.6215,5.5903,5.6215,10600.0],["2010-12-30",5.6215,5.6215,5.6215,5.6215,0.0],["2010-12-31",5.6215,5.6215,5.6215,5.6215,0.0],["2011-01-03",5.6215,5.6215,5.6215,5.6215,400.0],["2011-01-04",5.6215,5.6215,5.6215,5.6215,0.0],["2011-01-05",5.6215,5.6215,5.6215,5.6215,0.0],["2011-01-06",5.6996,5.6996,5.6996,5.6996,800.0],["2011-01-07",5.6996,5.6996,5.6996,5.6996,0.0],["2011-01-10",5.6996,5.6996,5.6996,5.6996,0.0],["2011-01-11",5.6996,5.6996,5.6996,5.6996,0.0],["2011-01-12",5.6996,5.6996,5.6996,5.6996,0.0],["2011-01-13",5.6215,5.6215,5.6215,5.6215,2800.0],["2011-01-14",5.6528,5.6528,5.6215,5.6215,800.0],["2011-01-18",5.6215,5.6215,5.6215,5.6215,0.0],["2011-01-19",5.6215,5.6215,5.6215,5.6215,2000.0],["2011-01-20",5.6215,5.6215,5.6215,5.6215,0.0],["2011-01-21",5.5122,5.5122,5.5122,5.5122,200.0],["2011-01-24",5.6996,5.6996,5.6372,5.6996,2400.0],["2011-01-25",5.6996,5.6996,5.6996,5.6996,400.0],["2011-01-26",5.6996,5.6996,5.6996,5.6996,0.0],["2011-01-27",5.6996,5.6996,5.6996,5.6996,0.0],["2011-01-28",5.6996,5.6996,5.6996,5.6996,0.0],["2011-01-31",5.7621,5.8402,5.7621,5.8402,1400.0],["2011-02-01",5.7152,5.7152,5.7152,5.7152,800.0],["2011-02-02",5.8402,5.8402,5.8402,5.8402,1200.0],["2011-02-03",5.8402,5.8402,5.8402,5.8402,0.0],["2011-02-04",5.8402,5.8402,5.8402,5.8402,0.0],["2011-02-07",5.8402,5.8402,5.8402,5.8402,0.0],["2011-02-08",5.8402,5.8402,5.8402,5.8402,0.0],["2011-02-09",5.8402,5.8402,5.8402,5.8402,0.0],["2011-02-10",5.7152,5.9339,5.7152,5.9339,12000.0],["2011-02-11",5.9339,5.9339,5.9339,5.9339,0.0],["2011-02-14",5.7777,5.9307,5.6996,5.9307,6000.0],["2011-02-15",5.9307,5.9307,5.9307,5.9307,0.0],["2011-02-16",5.7777,5.8714,5.7777,5.8714,20800.0],["2011-02-17",5.7152,5.7152,5.7152,5.7152,1200.0],["2011-02-18",5.7152,5.7152,5.7152,5.7152,0.0],["2011-02-22",5.7152,5.7152,5.7152,5.7152,0.0],["2011-02-23",5.7152,5.7152,5.7152,5.7152,0.0],["2011-02-24",5.7152,5.7152,5.7152,5.7152,0.0],["2011-02-25",5.7152,5.7152,5.7152,5.7152,4600.0],["2011-02-28",5.7152,5.7152,5.7152,5.7152,0.0],["2011-03-01",5.7465,5.8558,5.7465,5.8558,2400.0],["2011-03-02",5.7777,5.7777,5.7777,5.7777,1200.0],["2011-03-03",5.8558,5.8558,5.7621,5.7621,4600.0],["2011-03-04",5.7621,5.7621,5.7621,5.7621,2800.0],["2011-03-07",5.9339,5.9339,5.9339,5.9339,1000.0],["2011-03-08",5.9339,5.9339,5.7621,5.9339,1000.0],["2011-03-09",5.9339,5.9339,5.9339,5.9339,0.0],["2011-03-10",5.7621,5.7621,5.7621,5.7621,1800.0],["2011-03-11",5.7621,5.7621,5.7621,5.7621,0.0],["2011-03-14",5.7621,5.8089,5.7621,5.8089,7000.0],["2011-03-15",5.7621,5.7621,5.7309,5.7309,6400.0],["2011-03-16",5.7309,5.8245,5.7309,5.7777,25000.0],["2011-03-17",5.7996,5.7996,5.7309,5.7309,6600.0],["2011-03-18",5.8277,5.8277,5.7777,5.7777,1400.0],["2011-03-21",5.7777,5.7777,5.7777,5.7777,0.0],["2011-03-22",5.7777,5.7777,5.7777,5.7777,2800.0],["2011-03-23",5.8558,5.8558,5.7777,5.7777,1600.0],["2011-03-24",5.8558,5.8558,5.7777,5.7777,2600.0],["2011-03-25",5.7651,5.7651,5.7651,5.7651,800.0],["2011-03-28",5.7651,5.7651,5.7651,5.7651,0.0],["2011-03-29",5.9008,5.9008,5.9008,5.9008,200.0],["2011-03-30",5.9008,5.9008,5.9008,5.9008,400.0],["2011-03-31",5.8377,5.8377,5.8377,5.8377,600.0],["2011-04-01",5.8377,5.8377,5.8377,5.8377,0.0],["2011-04-04",5.8377,5.8377,5.8377,5.8377,0.0],["2011-04-05",5.8061,5.9008,5.8061,5.8377,1800.0],["2011-04-06",5.9008,5.9008,5.9008,5.9008,600.0],["2011-04-07",5.9008,5.9008,5.9008,5.9008,0.0],["2011-04-08",5.9008,5.9008,5.7745,5.7745,2000.0],["2011-04-11",5.7745,5.7745,5.7745,5.7745,0.0],["2011-04-12",5.885,5.885,5.8377,5.8377,3400.0],["2011-04-13",5.9165,5.9165,5.9165,5.9165,4600.0],["2011-04-14",5.9165,5.9165,5.9165,5.9165,0.0],["2011-04-15",5.9165,5.9165,5.9165,5.9165,0.0],["2011-04-18",5.9134,5.9134,5.8534,5.8534,1800.0],["2011-04-19",5.9165,5.9165,5.9165,5.9165,600.0],["2011-04-20",5.885,5.9165,5.885,5.885,7200.0],["2011-04-21",5.9165,5.9165,5.9165,5.9165,7800.0],["2011-04-25",5.9165,5.9165,5.9165,5.9165,0.0],["2011-04-26",5.885,5.885,5.885,5.885,600.0],["2011-04-27",5.885,5.885,5.885,5.885,0.0],["2011-04-28",5.8377,5.8377,5.8377,5.8377,800.0],["2011-04-29",5.8377,5.8377,5.8377,5.8377,600.0],["2011-05-02",5.9134,5.9134,5.9134,5.9134,400.0],["2011-05-03",5.9165,5.9165,5.9165,5.9165,6000.0],["2011-05-04",5.9165,5.9165,5.9165,5.9165,0.0],["2011-05-05",5.9165,5.9165,5.885,5.9165,11800.0],["2011-05-06",5.9165,5.9165,5.9165,5.9165,0.0],["2011-05-09",5.9165,5.9165,5.9165,5.9165,0.0],["2011-05-10",5.9008,5.9008,5.9008,5.9008,600.0],["2011-05-11",5.9008,5.9008,5.9008,5.9008,0.0],["2011-05-12",5.9008,5.9008,5.9008,5.9008,0.0],["2011-05-13",5.9008,5.9008,5.8377,5.8377,1200.0],["2011-05-16",5.8377,5.9165,5.8377,5.9165,1400.0],["2011-05-17",5.8377,5.8377,5.7651,5.8061,2800.0],["2011-05-18",5.7651,5.7651,5.7588,5.7588,1000.0],["2011-05-19",5.7114,5.7114,5.6673,5.6673,2000.0],["2011-05-20",5.6483,5.6483,5.6325,5.6325,800.0],["2011-05-23",5.6325,5.6325,5.601,5.601,2000.0],["2011-05-24",5.601,5.601,5.601,5.601,1800.0],["2011-05-25",5.601,5.601,5.601,5.601,0.0],["2011-05-26",5.601,5.601,5.601,5.601,0.0],["2011-05-27",5.601,5.601,5.601,5.601,0.0],["2011-05-31",5.8377,5.8377,5.8377,5.8377,200.0],["2011-06-01",5.8377,5.8377,5.8377,5.8377,0.0],["2011-06-02",5.601,5.601,5.601,5.601,600.0],["2011-06-03",5.6799,5.6799,5.6799,5.6799,1400.0],["2011-06-06",5.601,5.601,5.5221,5.601,3600.0],["2011-06-07",5.4905,5.5221,5.4905,5.5221,1400.0],["2011-06-08",5.4905,5.5063,5.4905,5.5063,1000.0],["2011-06-09",5.4905,5.5063,5.459,5.5063,2000.0],["2011-06-10",5.5221,5.601,5.5221,5.601,1000.0],["2011-06-13",5.601,5.601,5.601,5.601,0.0],["2011-06-14",5.601,5.601,5.601,5.601,0.0],["2011-06-15",5.601,5.601,5.601,5.601,0.0],["2011-06-16",5.5852,5.5852,5.5852,5.5852,1000.0],["2011-06-17",5.5063,5.601,5.5063,5.601,600.0],["2011-06-20",5.7588,5.8061,5.7588,5.8061,4000.0],["2011-06-21",5.7588,5.7588,5.7588,5.7588,200.0],["2011-06-22",5.7588,5.7588,5.7588,5.7588,0.0],["2011-06-23",5.7588,5.7588,5.7588,5.7588,0.0],["2011-06-24",5.8194,5.8194,5.8194,5.8194,0.0],["2011-06-27",5.8194,5.8194,5.8194,5.8194,0.0],["2011-06-28",5.5802,5.9628,5.5802,5.9628,3600.0],["2011-06-29",5.6599,5.6599,5.6599,5.6599,400.0],["2011-06-30",5.6599,5.6599,5.6599,5.6599,3000.0],["2011-07-01",5.6599,5.6599,5.6599,5.6599,0.0],["2011-07-05",5.6599,5.6599,5.6599,5.6599,0.0],["2011-07-06",5.6599,5.6599,5.6599,5.6599,0.0],["2011-07-07",5.6599,5.6599,5.6599,5.6599,0.0],["2011-07-08",5.6599,5.6599,5.6599,5.6599,0.0],["2011-07-11",5.8991,5.8991,5.8991,5.8991,600.0],["2011-07-12",5.8991,5.8991,5.8991,5.8991,0.0],["2011-07-13",5.8991,5.8991,5.8991,5.8991,800.0],["2011-07-14",5.7396,5.7396,5.7396,5.7396,3000.0],["2011-07-15",5.7396,5.7396,5.7396,5.7396,0.0],["2011-07-18",5.8672,5.8672,5.8672,5.8672,400.0],["2011-07-19",5.8353,5.8672,5.7396,5.8672,2000.0],["2011-07-20",5.8672,5.8672,5.8672,5.8672,0.0],["2011-07-21",5.8672,5.8672,5.8672,5.8672,0.0],["2011-07-22",5.8672,5.8672,5.8672,5.8672,0.0],["2011-07-25",5.8576,5.8576,5.8576,5.8576,1200.0],["2011-07-26",5.8576,5.8576,5.8576,5.8576,200.0],["2011-07-27",5.7396,5.8353,5.7396,5.8353,2000.0],["2011-07-28",5.8353,5.8353,5.8353,5.8353,0.0],["2011-07-29",5.8194,5.8194,5.8194,5.8194,600.0],["2011-08-01",5.8194,5.8194,5.8194,5.8194,0.0],["2011-08-02",5.8194,5.8194,5.8194,5.8194,0.0],["2011-08-03",5.8194,5.8194,5.8194,5.8194,0.0],["2011-08-04",5.6918,5.6918,5.6918,5.6918,1000.0],["2011-08-05",5.6918,5.6918,5.6918,5.6918,0.0],["2011-08-08",5.8193,5.8193,5.6918,5.6918,1200.0],["2011-08-09",5.8193,5.9756,5.8193,5.9756,10800.0],["2011-08-10",5.7524,5.7524,5.7524,5.7524,1000.0],["2011-08-11",5.7524,5.7524,5.7524,5.7524,0.0],["2011-08-12",5.7524,5.7524,5.7396,5.7396,1800.0],["2011-08-15",5.7396,5.7396,5.7396,5.7396,0.0],["2011-08-16",5.7396,5.7396,5.7396,5.7396,0.0],["2011-08-17",5.7396,5.7396,5.7396,5.7396,0.0],["2011-08-18",5.7077,5.7077,5.7077,5.7077,200.0],["2011-08-19",5.8576,5.8576,5.7077,5.7077,1200.0],["2011-08-22",5.7077,5.7077,5.7077,5.7077,0.0],["2011-08-23",5.7077,5.7077,5.7077,5.7077,0.0],["2011-08-24",5.7077,5.7077,5.7077,5.7077,0.0],["2011-08-25",5.7077,5.7077,5.7077,5.7077,0.0],["2011-08-26",5.7077,5.7077,5.7077,5.7077,0.0],["2011-08-29",5.7077,5.7077,5.7077,5.7077,1000.0],["2011-08-30",5.7077,5.7077,5.7077,5.7077,0.0],["2011-08-31",5.7077,5.7077,5.7077,5.7077,0.0],["2011-09-01",5.7077,5.7077,5.7077,5.7077,0.0],["2011-09-02",5.7396,5.7396,5.7396,5.7396,200.0],["2011-09-06",5.7396,5.7396,5.7396,5.7396,0.0],["2011-09-07",5.8194,5.8194,5.8194,5.8194,400.0],["2011-09-08",5.8194,5.8194,5.8194,5.8194,0.0],["2011-09-09",5.8194,5.8194,5.8194,5.8194,0.0],["2011-09-12",5.7396,5.7396,5.7396,5.7396,1200.0],["2011-09-13",5.7396,5.7396,5.7396,5.7396,0.0],["2011-09-14",5.7396,5.7396,5.7396,5.7396,0.0],["2011-09-15",5.7077,5.7237,5.7077,5.7077,4800.0],["2011-09-16",5.7077,5.7077,5.7077,5.7077,200.0],["2011-09-19",5.6918,5.6918,5.6918,5.6918,400.0],["2011-09-20",5.6918,5.6918,5.6599,5.6599,1400.0],["2011-09-21",5.6599,5.6599,5.6599,5.6599,0.0],["2011-09-22",5.5961,5.5961,5.5005,5.5005,800.0],["2011-09-23",5.5779,5.5779,5.5779,5.5779,1200.0],["2011-09-26",5.5779,5.594,5.5779,5.594,13400.0],["2011-09-27",5.6101,5.7713,5.6101,5.7713,1800.0],["2011-09-28",5.7713,5.7713,5.7713,5.7713,0.0],["2011-09-29",5.5779,5.5779,5.5779,5.5779,1600.0],["2011-09-30",5.7294,5.7294,5.5779,5.5779,3600.0],["2011-10-03",5.7616,5.7713,5.7616,5.7713,13000.0],["2011-10-04",5.7391,5.7391,5.7391,5.7391,1000.0],["2011-10-05",5.7391,5.7391,5.7391,5.7391,0.0],["2011-10-06",5.7391,5.7391,5.7391,5.7391,0.0],["2011-10-07",5.6101,5.7713,5.6101,5.7391,4200.0],["2011-10-10",5.7391,5.7391,5.7391,5.7391,0.0],["2011-10-11",5.7391,5.7391,5.7391,5.7391,0.0],["2011-10-12",5.7391,5.7391,5.7391,5.7391,0.0],["2011-10-13",5.7391,5.7391,5.7391,5.7391,0.0],["2011-10-14",5.7391,5.7391,5.7391,5.7391,0.0],["2011-10-17",5.6423,5.7616,5.6423,5.7616,1200.0],["2011-10-18",5.7616,5.7616,5.7616,5.7616,0.0],["2011-10-19",5.7616,5.7616,5.6423,5.6423,6600.0],["2011-10-20",5.723,5.723,5.723,5.723,200.0],["2011-10-21",5.723,5.723,5.723,5.723,1000.0],["2011-10-24",5.723,5.723,5.723,5.723,0.0],["2011-10-25",5.7229,5.7874,5.7229,5.7874,11400.0],["2011-10-26",5.7874,5.7874,5.7874,5.7874,0.0],["2011-10-27",5.7874,5.7874,5.7874,5.7874,0.0],["2011-10-28",5.6423,5.6423,5.5166,5.5166,5000.0],["2011-10-31",5.6423,5.6423,5.5779,5.5779,2200.0],["2011-11-01",5.6907,5.6907,5.6907,5.6907,200.0],["2011-11-02",5.6907,5.6907,5.6907,5.6907,0.0],["2011-11-03",5.6907,5.6907,5.6907,5.6907,0.0],["2011-11-04",5.6907,5.6907,5.6907,5.6907,0.0],["2011-11-07",5.6907,5.6907,5.6907,5.6907,0.0],["2011-11-08",5.6907,5.6907,5.6907,5.6907,0.0],["2011-11-09",5.6391,5.6423,5.6391,5.6423,4000.0],["2011-11-10",5.7068,5.7068,5.7068,5.7068,400.0],["2011-11-11",5.6423,5.6423,5.6423,5.6423,600.0],["2011-11-14",5.594,5.594,5.594,5.594,1800.0],["2011-11-15",5.6649,5.7713,5.6649,5.7713,3600.0],["2011-11-16",5.7713,5.7713,5.7713,5.7713,0.0],["2011-11-17",5.7713,5.7713,5.7713,5.7713,0.0],["2011-11-18",5.7713,5.7713,5.7713,5.7713,0.0],["2011-11-21",5.6585,5.723,5.6585,5.723,4600.0],["2011-11-22",5.723,5.723,5.723,5.723,0.0],["2011-11-23",5.723,5.723,5.723,5.723,0.0],["2011-11-25",5.723,5.723,5.723,5.723,0.0],["2011-11-28",5.723,5.7552,5.723,5.7552,1600.0],["2011-11-29",5.7907,5.7907,5.7907,5.7907,10000.0],["2011-11-30",5.723,5.723,5.6746,5.6746,3200.0],["2011-12-01",5.7713,5.7713,5.7713,5.7713,600.0],["2011-12-02",5.7713,5.7713,5.7713,5.7713,600.0],["2011-12-05",5.723,5.723,5.723,5.723,800.0],["2011-12-06",5.723,5.723,5.723,5.723,0.0],["2011-12-07",5.723,5.723,5.723,5.723,0.0],["2011-12-08",5.723,5.723,5.723,5.723,0.0],["2011-12-09",5.723,5.723,5.723,5.723,0.0],["2011-12-12",5.723,5.723,5.6423,5.6423,3800.0],["2011-12-13",5.6423,5.6423,5.6423,5.6423,0.0],["2011-12-14",5.6423,5.6423,5.6423,5.6423,1000.0],["2011-12-15",5.6423,5.6423,5.6423,5.6423,2400.0],["2011-12-16",5.6423,5.6423,5.6423,5.6423,0.0],["2011-12-19",5.6423,5.6423,5.6423,5.6423,0.0],["2011-12-20",5.6423,5.6423,5.6423,5.6423,0.0],["2011-12-21",5.6585,5.6585,5.6585,5.6585,400.0],["2011-12-22",5.723,5.723,5.723,5.723,1400.0],["2011-12-23",5.7849,5.7849,5.7849,5.7849,0.0],["2011-12-27",5.7229,5.7229,5.7229,5.7229,800.0],["2011-12-28",5.7229,5.7229,5.7229,5.7229,0.0],["2011-12-29",5.7229,5.7229,5.7229,5.7229,0.0],["2011-12-30",5.7229,5.7229,5.7229,5.7229,0.0],["2012-01-03",5.7229,5.7229,5.7229,5.7229,0.0],["2012-01-04",5.8663,5.8663,5.8663,5.8663,200.0],["2012-01-05",5.8663,5.8663,5.8663,5.8663,0.0],["2012-01-06",5.8663,5.8663,5.8663,5.8663,0.0],["2012-01-09",5.8663,5.8663,5.8663,5.8663,0.0],["2012-01-10",5.8663,6.1108,5.8663,6.1108,12200.0],["2012-01-11",6.0782,6.0782,6.0782,6.0782,400.0],["2012-01-12",6.0782,6.0782,6.0782,6.0782,0.0],["2012-01-13",5.9315,5.9315,5.9315,5.9315,4000.0],["2012-01-17",5.9478,5.9478,5.9478,5.9478,3400.0],["2012-01-18",5.9478,5.9478,5.9315,5.9478,9400.0],["2012-01-19",6.013,6.0456,6.013,6.0456,800.0],["2012-01-20",6.0945,6.0945,6.0945,6.0945,7400.0],["2012-01-23",5.9641,6.0293,5.9641,6.0293,6200.0],["2012-01-24",5.9543,5.9543,5.9543,5.9543,1000.0],["2012-01-25",5.9511,5.9543,5.9511,5.9543,5000.0],["2012-01-26",5.9478,5.9478,5.9348,5.9446,25600.0],["2012-01-27",5.8663,5.8663,5.8663,5.8663,1000.0],["2012-01-30",5.8663,5.8663,5.8663,5.8663,800.0],["2012-01-31",5.8663,5.8663,5.8663,5.8663,0.0],["2012-02-01",5.8663,5.8663,5.8663,5.8663,2000.0],["2012-02-02",5.8663,5.8663,5.8663,5.8663,0.0],["2012-02-03",5.8663,5.8663,5.8663,5.8663,0.0],["2012-02-06",5.8663,5.8663,5.8663,5.8663,0.0],["2012-02-07",5.8663,5.8663,5.8663,5.8663,0.0],["2012-02-08",5.8663,5.8663,5.8663,5.8663,0.0],["2012-02-09",5.8663,5.8663,5.8663,5.8663,0.0],["2012-02-10",5.8663,5.8663,5.8663,5.8663,800.0],["2012-02-13",5.8696,5.8696,5.8663,5.8663,7800.0],["2012-02-14",5.8696,5.8696,5.8696,5.8696,3000.0],["2012-02-15",5.8892,6.1923,5.8892,6.1108,15200.0],["2012-02-16",6.1108,6.1108,6.1108,6.1108,0.0],["2012-02-17",6.0619,6.1923,6.0619,6.1923,24400.0],["2012-02-21",6.1923,6.1923,6.1923,6.1923,0.0],["2012-02-22",6.1923,6.1923,6.1923,6.1923,0.0],["2012-02-23",6.1336,6.1336,6.1336,6.1336,200.0],["2012-02-24",6.1336,6.1336,6.1336,6.1336,600.0],["2012-02-27",6.1336,6.1336,6.1336,6.1336,0.0],["2012-02-28",6.1923,6.5996,6.1923,6.5996,5600.0],["2012-02-29",6.5768,6.8441,6.1923,6.8441,1600.0],["2012-03-01",6.1923,6.8441,6.0945,6.8441,3000.0],["2012-03-02",6.5996,6.8441,6.4367,6.8441,46400.0],["2012-03-05",6.8441,6.8441,6.8441,6.8441,0.0],["2012-03-06",6.7333,6.7333,6.7333,6.7333,400.0],["2012-03-07",6.7626,6.7626,6.7626,6.7626,13800.0],["2012-03-08",6.6811,6.6811,6.6811,6.6811,800.0],["2012-03-09",6.6811,6.6811,6.6811,6.6811,1000.0],["2012-03-12",6.6811,6.6811,6.6811,6.6811,1000.0],["2012-03-13",6.6811,6.6811,6.6811,6.6811,0.0],["2012-03-14",6.6811,6.6811,6.6811,6.6811,0.0],["2012-03-15",6.6811,6.6811,6.6811,6.6811,0.0],["2012-03-16",6.6811,6.6811,6.6811,6.6811,0.0],["2012-03-19",6.5182,6.5182,6.3552,6.3552,6600.0],["2012-03-20",6.3552,6.3552,6.3552,6.3552,0.0],["2012-03-21",6.3552,6.3552,6.3552,6.3552,800.0],["2012-03-22",6.3552,6.3552,6.3552,6.3552,0.0],["2012-03-23",6.4177,6.4177,6.4177,6.4177,0.0],["2012-03-26",6.5823,6.7469,6.5823,6.7469,10600.0],["2012-03-27",6.5823,6.5823,6.5,6.5,3000.0],["2012-03-28",6.5,6.5,6.5,6.5,0.0],["2012-03-29",6.5,6.5,6.5,6.5,0.0],["2012-03-30",6.5,6.5,6.5,6.5,0.0],["2012-04-02",6.4177,6.4177,6.4177,6.4177,800.0],["2012-04-03",6.5,6.7469,6.5,6.7469,2000.0],["2012-04-04",6.5,6.7469,6.4177,6.7469,10600.0],["2012-04-05",6.5,6.9048,6.5,6.8291,34000.0],["2012-04-09",6.7469,6.9048,6.6646,6.7469,2600.0],["2012-04-10",6.7469,6.7469,6.5889,6.7436,7200.0],["2012-04-11",6.7436,6.7436,6.7436,6.7436,0.0],["2012-04-12",6.7436,6.7436,6.7436,6.7436,0.0],["2012-04-13",6.7436,6.7436,6.7436,6.7436,0.0],["2012-04-16",6.5955,6.5955,6.5955,6.5955,200.0],["2012-04-17",6.5955,6.5955,6.5955,6.5955,0.0],["2012-04-18",6.5955,6.5955,6.5955,6.5955,3600.0],["2012-04-19",6.7436,6.7962,6.7436,6.7962,3800.0],["2012-04-20",6.895,7.2405,6.895,7.2405,16400.0],["2012-04-23",6.9114,6.9114,6.8456,6.8456,2600.0],["2012-04-24",7.0628,7.0628,7.0628,7.0628,400.0],["2012-04-25",6.9937,7.0431,6.9937,7.0431,800.0],["2012-04-26",7.2241,7.2241,7.2241,7.2241,200.0],["2012-04-27",7.2241,7.2241,7.2241,7.2241,0.0],["2012-04-30",6.9279,6.9279,6.9279,6.9279,600.0],["2012-05-01",6.9279,6.9279,6.9279,6.9279,0.0],["2012-05-02",6.9279,7.2241,6.9279,7.2241,4800.0],["2012-05-03",6.9279,7.2241,6.9279,7.2241,2800.0],["2012-05-04",7.2241,7.2241,7.2241,7.2241,0.0],["2012-05-07",7.2241,7.2241,7.2241,7.2241,0.0],["2012-05-08",7.2241,7.2241,7.2241,7.2241,16000.0],["2012-05-09",7.1253,7.1253,6.9608,6.9608,20400.0],["2012-05-10",6.9608,6.9608,6.9608,6.9608,0.0],["2012-05-11",6.9608,6.9608,6.9608,6.9608,0.0],["2012-05-14",7.0102,7.2043,7.0102,7.2043,1000.0],["2012-05-15",7.2076,7.2076,7.2076,7.2076,400.0],["2012-05-16",7.2076,7.2076,7.2076,7.2076,16000.0],["2012-05-17",7.1912,7.2043,7.1912,7.2043,4600.0],["2012-05-18",6.9114,6.9114,6.9114,6.9114,400.0],["2012-05-21",6.9114,6.9443,6.9114,6.9443,1000.0],["2012-05-22",6.9443,6.9443,6.9443,6.9443,0.0],["2012-05-23",6.9443,6.9443,6.9443,6.9443,0.0],["2012-05-24",6.9443,6.9443,6.9443,6.9443,0.0],["2012-05-25",6.9443,6.9443,6.9443,6.9443,0.0],["2012-05-29",6.9443,6.9443,6.9443,6.9443,0.0],["2012-05-30",6.9443,6.9443,6.9443,6.9443,0.0],["2012-05-31",6.9904,6.9904,6.9904,6.9904,400.0],["2012-06-01",6.8291,6.8291,6.8291,6.8291,400.0],["2012-06-04",6.8291,6.8291,6.8291,6.8291,0.0],["2012-06-05",6.8291,6.8291,6.8291,6.8291,0.0],["2012-06-06",6.7633,6.7633,6.7633,6.7633,8400.0],["2012-06-07",6.7337,6.7337,6.7337,6.7337,400.0],["2012-06-08",6.9904,6.9904,6.9904,6.9904,400.0],["2012-06-11",6.9904,6.9904,6.9904,6.9904,0.0],["2012-06-12",7.0102,7.0102,7.0102,7.0102,9400.0],["2012-06-13",6.7469,6.7469,6.7139,6.7139,2000.0],["2012-06-14",6.7139,6.7139,6.7139,6.7139,1200.0],["2012-06-15",6.7139,6.9937,6.7139,6.9937,6000.0],["2012-06-18",6.9937,6.9937,6.9937,6.9937,0.0],["2012-06-19",6.9937,6.9937,6.9937,6.9937,0.0],["2012-06-20",6.9937,6.9937,6.9937,6.9937,0.0],["2012-06-21",7.0464,7.2076,7.0464,7.076,4800.0],["2012-06-22",7.1391,7.2719,7.1391,7.252,1800.0],["2012-06-25",7.0561,7.0561,7.0561,7.0561,2200.0],["2012-06-26",7.0561,7.0561,7.0561,7.0561,0.0],["2012-06-27",7.0561,7.0561,7.0561,7.0561,0.0],["2012-06-28",7.0561,7.0561,7.0561,7.0561,0.0],["2012-06-29",7.0561,7.0561,7.0561,7.0561,0.0],["2012-07-02",7.0561,7.0561,7.0561,7.0561,0.0],["2012-07-03",7.0561,7.0561,7.0561,7.0561,0.0],["2012-07-05",7.0561,7.0561,7.0561,7.0561,0.0],["2012-07-06",6.973,6.973,6.973,6.973,2000.0],["2012-07-09",7.0561,7.0561,7.0561,7.0561,1200.0],["2012-07-10",7.0561,7.0561,7.0561,7.0561,800.0],["2012-07-11",7.0561,7.0561,7.0561,7.0561,0.0],["2012-07-12",7.0561,7.0561,7.0561,7.0561,0.0],["2012-07-13",7.0561,7.0561,7.0561,7.0561,0.0],["2012-07-16",6.89,6.89,6.89,6.89,9200.0],["2012-07-17",6.89,6.89,6.89,6.89,0.0],["2012-07-18",6.89,6.89,6.89,6.89,0.0],["2012-07-19",7.1391,7.1391,6.9398,6.9398,1400.0],["2012-07-20",7.1391,7.1391,7.1391,7.1391,6200.0],["2012-07-23",7.1391,7.1391,7.1391,7.1391,0.0],["2012-07-24",6.973,6.973,6.973,6.973,600.0],["2012-07-25",6.8103,6.8103,6.7738,6.7738,1200.0],["2012-07-26",6.7971,6.89,6.7738,6.89,5600.0],["2012-07-27",6.807,6.807,6.807,6.807,400.0],["2012-07-30",6.807,6.807,6.807,6.807,0.0],["2012-07-31",6.8568,6.8568,6.7572,6.7572,3600.0],["2012-08-01",6.6244,6.6244,6.6078,6.6078,2400.0],["2012-08-02",6.6078,6.6078,6.6078,6.6078,0.0],["2012-08-03",6.6078,6.6078,6.6078,6.6078,0.0],["2012-08-06",6.89,6.89,6.89,6.89,800.0],["2012-08-07",6.89,7.0561,6.89,7.0394,13000.0],["2012-08-08",6.641,6.641,6.641,6.641,1400.0],["2012-08-09",6.89,6.89,6.89,6.89,7000.0],["2012-08-10",6.641,6.641,6.5746,6.5746,11200.0],["2012-08-13",6.5746,6.5746,6.5746,6.5746,0.0],["2012-08-14",6.5746,6.5746,6.5746,6.5746,0.0],["2012-08-15",6.6244,6.6244,6.6244,6.6244,600.0],["2012-08-16",6.6244,6.6244,6.6244,6.6244,0.0],["2012-08-17",6.6277,6.6277,6.6277,6.6277,400.0],["2012-08-20",6.6277,6.6277,6.6277,6.6277,0.0],["2012-08-21",6.7971,6.7971,6.6974,6.6974,1600.0],["2012-08-22",6.724,6.724,6.724,6.724,4400.0],["2012-08-23",6.724,6.724,6.724,6.724,0.0],["2012-08-24",6.6045,6.6045,6.6045,6.6045,600.0],["2012-08-27",6.641,6.89,6.641,6.6775,11600.0],["2012-08-28",6.6775,6.6775,6.6775,6.6775,0.0],["2012-08-29",6.7074,6.7074,6.7074,6.7074,600.0],["2012-08-30",6.7074,6.7074,6.7074,6.7074,0.0],["2012-08-31",6.7074,6.7074,6.7074,6.7074,0.0],["2012-09-04",6.7406,6.7406,6.7406,6.7406,400.0],["2012-09-05",6.9664,6.9664,6.9564,6.9564,800.0],["2012-09-06",6.9564,6.9564,6.9564,6.9564,0.0],["2012-09-07",6.724,6.724,6.724,6.724,200.0],["2012-09-10",6.724,6.724,6.724,6.724,0.0],["2012-09-11",6.724,6.724,6.724,6.724,1000.0],["2012-09-12",6.724,6.724,6.724,6.724,0.0],["2012-09-13",6.724,6.724,6.724,6.724,0.0],["2012-09-14",6.9697,6.9697,6.724,6.724,800.0],["2012-09-17",6.724,6.724,6.724,6.724,0.0],["2012-09-18",6.724,6.724,6.724,6.724,0.0],["2012-09-19",6.724,6.724,6.724,6.724,0.0],["2012-09-20",6.807,6.807,6.807,6.807,200.0],["2012-09-21",6.807,6.807,6.807,6.807,0.0],["2012-09-24",6.807,6.807,6.807,6.807,0.0],["2012-09-25",6.807,6.807,6.807,6.807,1600.0],["2012-09-26",6.807,6.807,6.807,6.807,0.0],["2012-09-27",6.807,6.807,6.807,6.807,0.0],["2012-09-28",6.8741,6.8741,6.8741,6.8741,0.0],["2012-10-01",6.8741,6.8741,6.8741,6.8741,800.0],["2012-10-02",6.8774,6.8774,6.8774,6.8774,400.0],["2012-10-03",6.7902,6.7902,6.7902,6.7902,1400.0],["2012-10-04",6.7902,6.7902,6.7902,6.7902,0.0],["2012-10-05",6.7902,6.7902,6.7902,6.7902,0.0],["2012-10-08",6.7902,6.7902,6.7902,6.7902,0.0],["2012-10-09",6.7902,6.7902,6.74,6.74,1800.0],["2012-10-10",6.74,6.74,6.74,6.74,800.0],["2012-10-11",6.8372,6.8741,6.8372,6.8741,1600.0],["2012-10-12",6.8741,6.8741,6.8741,6.8741,0.0],["2012-10-15",6.8741,6.8741,6.8741,6.8741,0.0],["2012-10-16",6.8741,6.8741,6.74,6.74,2400.0],["2012-10-17",6.74,6.74,6.74,6.74,0.0],["2012-10-18",6.74,6.74,6.74,6.74,0.0],["2012-10-19",6.8707,6.9579,6.7735,6.9579,2000.0],["2012-10-22",6.807,6.807,6.807,6.807,400.0],["2012-10-23",7.0384,7.0384,7.0384,7.0384,1400.0],["2012-10-24",6.7902,6.7902,6.7902,6.7902,600.0],["2012-10-25",6.7902,6.7902,6.7902,6.7902,0.0],["2012-10-26",7.035,7.0417,7.035,7.0417,12200.0],["2012-10-31",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-01",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-02",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-05",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-06",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-07",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-08",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-09",7.0417,7.0417,7.0417,7.0417,0.0],["2012-11-12",6.8104,6.8104,6.8104,6.8104,200.0],["2012-11-13",7.0082,7.0082,6.7668,6.7668,1000.0],["2012-11-14",6.7668,6.7668,6.7668,6.7668,0.0],["2012-11-15",6.7668,6.7668,6.7668,6.7668,800.0],["2012-11-16",6.7668,6.7668,6.7668,6.7668,0.0],["2012-11-19",6.7668,6.7668,6.7668,6.7668,1000.0],["2012-11-20",6.7668,6.7668,6.7668,6.7668,0.0],["2012-11-21",6.7668,6.7668,6.7668,6.7668,0.0],["2012-11-23",6.7534,6.7534,6.7534,6.7534,1000.0],["2012-11-26",6.7534,6.7768,6.7534,6.7534,1800.0],["2012-11-27",6.7534,6.7534,6.7534,6.7534,0.0],["2012-11-28",6.854,6.854,6.854,6.854,1800.0],["2012-11-29",6.854,6.854,6.854,6.854,0.0],["2012-11-30",6.74,6.74,6.74,6.74,600.0],["2012-12-03",6.74,6.74,6.74,6.74,0.0],["2012-12-04",6.74,6.74,6.74,6.74,0.0],["2012-12-05",6.74,6.74,6.7064,6.7064,9400.0],["2012-12-06",6.6394,6.7634,6.6394,6.7064,19200.0],["2012-12-07",6.6561,6.74,6.6561,6.74,3400.0],["2012-12-10",6.74,6.74,6.74,6.74,0.0],["2012-12-11",6.7567,6.7567,6.7567,6.7567,1600.0],["2012-12-12",6.7567,6.7567,6.7567,6.7567,600.0],["2012-12-13",6.7567,6.7567,6.7567,6.7567,1000.0],["2012-12-14",6.7567,6.7567,6.7567,6.7567,0.0],["2012-12-17",6.7064,6.7601,6.7064,6.7601,21000.0],["2012-12-18",6.7567,6.7567,6.7567,6.7567,200.0],["2012-12-19",6.6729,6.6729,6.6394,6.6394,2800.0],["2012-12-20",6.6394,6.6394,6.6394,6.6394,0.0],["2012-12-21",6.6394,6.6394,6.6394,6.6394,0.0],["2012-12-24",6.6394,6.6394,6.6394,6.6394,0.0],["2012-12-26",6.6394,6.6394,6.6394,6.6394,0.0],["2012-12-27",6.6394,6.7064,6.6394,6.6729,1600.0],["2012-12-28",6.7237,6.8592,6.7237,6.7745,3200.0],["2012-12-31",6.7745,6.8592,6.7745,6.7745,3400.0],["2013-01-02",6.7745,6.7745,6.7745,6.7745,0.0],["2013-01-03",6.7745,6.7745,6.7745,6.7745,0.0],["2013-01-04",6.7745,6.7745,6.7745,6.7745,400.0],["2013-01-07",6.7914,6.7914,6.7745,6.7745,800.0],["2013-01-08",6.7745,6.7745,6.7406,6.7406,2400.0],["2013-01-09",6.7101,6.8422,6.7101,6.8422,3600.0],["2013-01-10",6.7068,6.7745,6.7068,6.7745,9000.0],["2013-01-11",6.7745,6.7745,6.7745,6.7745,800.0],["2013-01-14",6.8558,7.0285,6.8558,7.0285,2200.0],["2013-01-15",7.1098,7.2826,7.1098,7.1132,10200.0],["2013-01-16",6.7914,6.8592,6.6729,6.8592,11800.0],["2013-01-17",6.8592,6.8592,6.8592,6.8592,0.0],["2013-01-18",6.8592,6.8592,6.8118,6.8592,3800.0],["2013-01-22",7.0285,7.0285,7.0285,7.0285,600.0],["2013-01-23",7.0285,7.0285,7.0285,7.0285,0.0],["2013-01-24",6.8897,7.0285,6.8897,7.0285,10600.0],["2013-01-25",7.2792,7.2826,7.2792,7.2826,600.0],["2013-01-28",7.435,7.6213,7.2487,7.2826,21400.0],["2013-01-29",7.1132,7.2826,7.0285,7.2826,5400.0],["2013-01-30",7.2826,7.2826,7.2657,7.2826,4200.0],["2013-01-31",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-01",7.164,7.2826,7.164,7.2826,1400.0],["2013-02-04",7.2826,7.2826,7.2826,7.2826,2600.0],["2013-02-05",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-06",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-07",7.2826,7.2826,7.0794,7.1979,5600.0],["2013-02-08",7.2148,7.2826,7.2148,7.2826,5000.0],["2013-02-11",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-12",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-13",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-14",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-15",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-19",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-20",7.2826,7.2826,7.2826,7.2826,0.0],["2013-02-21",7.2826,7.2826,7.2487,7.2487,2200.0],["2013-02-22",7.2487,7.2487,7.2487,7.2487,0.0],["2013-02-25",7.2487,7.2487,7.1132,7.1132,1400.0],["2013-02-26",7.1132,7.1132,7.1132,7.1132,0.0],["2013-02-27",7.1132,7.1132,7.1132,7.1132,0.0],["2013-02-28",7.2318,7.2318,7.2318,7.2318,600.0],["2013-03-01",7.2318,7.2318,7.2318,7.2318,0.0],["2013-03-04",7.3334,7.3503,7.3334,7.3503,400.0],["2013-03-05",7.1336,7.6213,7.1336,7.6213,3200.0],["2013-03-06",7.2657,7.3503,7.2013,7.2013,1000.0],["2013-03-07",7.2013,7.3673,7.2013,7.3673,7800.0],["2013-03-08",7.1979,7.3503,7.1979,7.3503,2400.0],["2013-03-11",7.3503,7.3503,7.3503,7.3503,1000.0],["2013-03-12",7.3503,7.3503,7.3503,7.3503,0.0],["2013-03-13",7.1979,7.1979,7.1979,7.1979,1400.0],["2013-03-14",7.1979,7.1979,7.1979,7.1979,0.0],["2013-03-15",7.2013,7.2826,7.2013,7.2826,1800.0],["2013-03-18",7.2419,7.2419,7.2419,7.2419,1800.0],["2013-03-19",7.2419,7.2419,7.2419,7.2419,0.0],["2013-03-20",7.2826,7.2826,7.2826,7.2826,400.0],["2013-03-21",7.2826,7.435,7.2826,7.3673,5800.0],["2013-03-22",7.435,7.435,7.435,7.435,7000.0],["2013-03-25",7.435,7.452,7.435,7.452,2200.0],["2013-03-26",7.5203,7.5203,7.5203,7.5203,0.0],["2013-03-27",7.3494,7.3494,7.3494,7.3494,600.0],["2013-03-28",7.5203,7.5203,7.5203,7.5203,1600.0],["2013-04-01",7.3152,7.4349,7.3152,7.4349,600.0],["2013-04-02",7.5203,7.5203,7.4349,7.4349,800.0],["2013-04-03",7.4349,7.4349,7.4349,7.4349,0.0],["2013-04-04",7.4349,7.4349,7.4349,7.4349,0.0],["2013-04-05",7.4349,7.4349,7.4349,7.4349,0.0],["2013-04-08",7.4349,7.4349,7.4349,7.4349,0.0],["2013-04-09",7.4349,7.4349,7.4349,7.4349,1400.0],["2013-04-10",7.3494,7.3494,7.2127,7.2127,1000.0],["2013-04-11",7.2127,7.2127,7.2127,7.2127,0.0],["2013-04-12",7.2127,7.2127,7.2127,7.2127,0.0],["2013-04-15",7.3323,7.3494,7.3323,7.3494,4200.0],["2013-04-16",7.3494,7.3494,7.3494,7.3494,0.0],["2013-04-17",7.3836,7.3836,7.3494,7.3494,1200.0],["2013-04-18",7.3665,7.3665,7.3665,7.3665,200.0],["2013-04-19",7.4349,7.4349,7.4349,7.4349,400.0],["2013-04-22",7.4349,7.6058,7.4349,7.6058,13800.0],["2013-04-23",7.6058,7.6058,7.6058,7.6058,0.0],["2013-04-24",7.6058,7.6058,7.6058,7.6058,0.0],["2013-04-25",7.6058,7.6058,7.6058,7.6058,400.0],["2013-04-26",7.3665,7.3665,7.3665,7.3665,200.0],["2013-04-29",7.2708,7.4349,7.2708,7.4349,60200.0],["2013-04-30",7.4349,7.4349,7.4349,7.4349,0.0],["2013-05-01",7.3494,7.3494,7.3494,7.3494,200.0],["2013-05-02",7.3494,7.3494,7.3494,7.3494,0.0],["2013-05-03",7.3494,7.3494,7.3494,7.3494,0.0],["2013-05-06",7.4861,7.4861,7.4861,7.4861,3000.0],["2013-05-07",7.4861,7.4861,7.4861,7.4861,0.0],["2013-05-08",7.4861,7.4861,7.4861,7.4861,0.0],["2013-05-09",7.4861,7.4861,7.4861,7.4861,0.0],["2013-05-10",7.4861,7.4861,7.4861,7.4861,200.0],["2013-05-13",7.4861,7.4861,7.4861,7.4861,0.0],["2013-05-14",7.4861,7.4861,7.4861,7.4861,0.0],["2013-05-15",7.4861,7.4861,7.4861,7.4861,200.0],["2013-05-16",7.4861,7.4861,7.4861,7.4861,0.0],["2013-05-17",7.4861,7.4861,7.4861,7.4861,0.0],["2013-05-20",7.3494,7.3494,7.3494,7.3494,3800.0],["2013-05-21",7.3494,7.3494,7.3494,7.3494,200.0],["2013-05-22",7.3494,7.3494,7.3494,7.3494,6800.0],["2013-05-23",7.4007,7.4007,7.4007,7.4007,800.0],["2013-05-24",7.3836,7.3836,7.3836,7.3836,400.0],["2013-05-28",7.3836,7.3836,7.3836,7.3836,0.0],["2013-05-29",7.3836,7.3836,7.3836,7.3836,1400.0],["2013-05-30",7.3836,7.3836,7.3836,7.3836,0.0],["2013-05-31",7.3836,7.3836,7.3836,7.3836,0.0],["2013-06-03",7.2639,7.2639,7.2639,7.2639,600.0],["2013-06-04",7.2639,7.2639,7.2639,7.2639,0.0],["2013-06-05",7.2639,7.2639,7.1785,7.1785,3400.0],["2013-06-06",7.1785,7.1785,7.1785,7.1785,0.0],["2013-06-07",7.1785,7.1785,7.1785,7.1785,0.0],["2013-06-10",7.1785,7.1785,7.1785,7.1785,0.0],["2013-06-11",7.2639,7.2639,7.2639,7.2639,800.0],["2013-06-12",7.2298,7.2298,7.2298,7.2298,600.0],["2013-06-13",7.2298,7.2298,7.2298,7.2298,0.0],["2013-06-14",7.2298,7.2298,7.2298,7.2298,0.0],["2013-06-17",7.2298,7.2298,7.2298,7.2298,0.0],["2013-06-18",7.281,7.281,7.281,7.281,1800.0],["2013-06-19",7.281,7.281,7.281,7.281,0.0],["2013-06-20",7.281,7.281,7.281,7.281,0.0],["2013-06-21",7.5135,7.5135,7.3836,7.3836,600.0],["2013-06-24",7.2639,7.2639,7.2639,7.2639,2200.0],["2013-06-25",7.3323,7.3323,7.3323,7.3323,1200.0],["2013-06-26",7.3323,7.3323,7.3323,7.3323,0.0],["2013-06-27",7.3323,7.3323,7.3323,7.3323,0.0],["2013-06-28",7.3841,7.4013,7.3841,7.4013,800.0],["2013-07-01",7.4013,7.4013,7.4013,7.4013,0.0],["2013-07-02",7.4013,7.4013,7.4013,7.4013,0.0],["2013-07-03",7.4013,7.4013,7.4013,7.4013,0.0],["2013-07-05",7.4013,7.4013,7.4013,7.4013,0.0],["2013-07-08",7.4117,7.4117,7.4117,7.4117,2000.0],["2013-07-09",7.4117,7.4117,7.4117,7.4117,0.0],["2013-07-10",7.4186,7.4186,7.4186,7.4186,600.0],["2013-07-11",7.5221,7.5221,7.5221,7.5221,2000.0],["2013-07-12",7.3392,7.3392,7.3392,7.3392,800.0],["2013-07-15",7.3392,7.3392,7.3392,7.3392,0.0],["2013-07-16",7.3392,7.3392,7.3392,7.3392,0.0],["2013-07-17",7.3392,7.3392,7.3392,7.3392,0.0],["2013-07-18",7.4013,7.5566,7.4013,7.5566,24800.0],["2013-07-19",7.5048,7.5566,7.5048,7.5566,5400.0],["2013-07-22",7.5566,7.5566,7.5566,7.5566,400.0],["2013-07-23",7.5876,7.5876,7.5842,7.5876,4000.0],["2013-07-24",7.4186,7.5876,7.4186,7.5876,4000.0],["2013-07-25",7.6774,7.7567,7.6774,7.7567,7800.0],["2013-07-26",7.5911,7.5911,7.5911,7.5911,1000.0],["2013-07-29",7.5911,7.5911,7.5911,7.5911,0.0],["2013-07-30",7.5911,7.5911,7.5911,7.5911,0.0],["2013-07-31",7.5048,7.5048,7.5048,7.5048,200.0],["2013-08-01",7.6256,7.6256,7.6256,7.6256,1000.0],["2013-08-02",7.6256,7.6256,7.6256,7.6256,0.0],["2013-08-05",7.6256,7.6256,7.6256,7.6256,0.0],["2013-08-06",7.6256,7.6256,7.6256,7.6256,0.0],["2013-08-07",7.5911,7.5911,7.5911,7.5911,200.0],["2013-08-08",7.5911,7.5911,7.5911,7.5911,0.0],["2013-08-09",7.5911,7.5911,7.5911,7.5911,0.0],["2013-08-12",7.5911,7.5911,7.5911,7.5911,0.0],["2013-08-13",7.5911,7.5911,7.5911,7.5911,0.0],["2013-08-14",7.5911,7.5911,7.5911,7.5911,0.0],["2013-08-15",7.7291,7.7291,7.4738,7.4738,1800.0],["2013-08-16",7.5911,7.5911,7.5911,7.5911,800.0],["2013-08-19",7.5048,7.5048,7.4358,7.4358,800.0],["2013-08-20",7.4358,7.4358,7.3323,7.3323,1800.0],["2013-08-21",7.3323,7.3323,7.3323,7.3323,2000.0],["2013-08-22",7.3323,7.3323,7.3323,7.3323,400.0],["2013-08-23",7.3323,7.3323,7.3323,7.3323,0.0],["2013-08-26",7.3323,7.3323,7.3323,7.3323,400.0],["2013-08-27",7.3323,7.3323,7.3323,7.3323,0.0],["2013-08-28",7.3323,7.3323,7.3323,7.3323,0.0],["2013-08-29",7.3323,7.3323,7.3323,7.3323,0.0],["2013-08-30",7.3323,7.3323,7.3323,7.3323,600.0],["2013-09-03",7.3323,7.3323,7.3323,7.3323,0.0],["2013-09-04",7.3323,7.3323,7.3323,7.3323,200.0],["2013-09-05",7.4186,7.4186,7.4186,7.4186,1000.0],["2013-09-06",7.3496,7.4186,7.3496,7.4186,2200.0],["2013-09-09",7.4186,7.4186,7.4186,7.4186,0.0],["2013-09-10",7.4186,7.4186,7.4186,7.4186,0.0],["2013-09-11",7.4186,7.4186,7.4186,7.4186,0.0],["2013-09-12",7.4186,7.4186,7.4186,7.4186,0.0],["2013-09-13",7.3323,7.3323,7.3323,7.3323,1000.0],["2013-09-16",7.3358,7.3358,7.3358,7.3358,2000.0],["2013-09-17",7.4186,7.4186,7.3358,7.3358,4000.0],["2013-09-18",7.3358,7.3358,7.3358,7.3358,4400.0],["2013-09-19",7.5911,7.5911,7.5393,7.5393,60200.0],["2013-09-20",7.5393,7.5393,7.5393,7.5393,0.0],["2013-09-23",7.5393,7.5393,7.5393,7.5393,9000.0],["2013-09-24",7.5393,7.5393,7.5393,7.5393,0.0],["2013-09-25",7.5014,7.5048,7.5014,7.5048,3000.0],["2013-09-26",7.5911,7.5911,7.5911,7.5911,10200.0],["2013-09-27",7.6607,7.6607,7.6607,7.6607,0.0],["2013-09-30",7.6573,7.6607,7.5215,7.6607,24000.0],["2013-10-01",7.6607,7.6607,7.6607,7.6607,0.0],["2013-10-02",7.4414,7.4414,7.4414,7.4414,400.0],["2013-10-03",7.4414,7.4414,7.3717,7.3717,7800.0],["2013-10-04",7.3508,7.4483,7.3474,7.4483,3800.0],["2013-10-07",7.4483,7.4483,7.4483,7.4483,0.0],["2013-10-08",7.3996,7.3996,7.3996,7.3996,1400.0],["2013-10-09",7.3996,7.3996,7.3996,7.3996,0.0],["2013-10-10",7.3473,7.3473,7.3125,7.3125,30000.0],["2013-10-11",7.3474,7.3474,7.1384,7.1384,10200.0],["2013-10-14",7.1732,7.1732,7.1036,7.1036,1200.0],["2013-10-15",7.0514,7.0514,6.9295,6.9643,3000.0],["2013-10-16",6.9643,6.9643,6.9643,6.9643,2200.0],["2013-10-17",6.9817,6.9817,6.9643,6.9643,12000.0],["2013-10-18",6.9643,7.3125,6.9643,7.3125,11800.0],["2013-10-21",7.2951,7.5563,7.2951,7.3125,8600.0],["2013-10-22",7.3996,7.3996,7.3125,7.3125,3600.0],["2013-10-23",7.3125,7.3125,7.3125,7.3125,0.0],["2013-10-24",7.4692,7.5563,7.4692,7.5563,6200.0],["2013-10-25",7.5563,7.5563,7.5563,7.5563,0.0],["2013-10-28",7.5563,7.5563,7.5563,7.5563,0.0],["2013-10-29",7.5563,7.5563,7.5563,7.5563,0.0],["2013-10-30",7.3125,7.3125,7.3125,7.3125,9600.0],["2013-10-31",7.3125,7.4588,7.3125,7.3996,2600.0],["2013-11-01",7.3996,7.3996,7.3996,7.3996,0.0],["2013-11-04",7.3996,7.5737,7.3996,7.5737,15200.0],["2013-11-05",7.6607,7.6607,7.6607,7.6607,800.0],["2013-11-06",7.6607,7.6607,7.6607,7.6607,0.0],["2013-11-07",7.6607,7.6607,7.6607,7.6607,0.0],["2013-11-08",7.6607,7.6607,7.6607,7.6607,0.0],["2013-11-11",7.6607,7.6607,7.6607,7.6607,0.0],["2013-11-12",7.6607,7.6607,7.6607,7.6607,0.0],["2013-11-13",7.3996,7.3996,7.3996,7.3996,800.0],["2013-11-14",7.3125,7.3125,7.3125,7.3125,600.0],["2013-11-15",7.3125,7.3125,7.3125,7.3125,0.0],["2013-11-18",7.3125,7.3125,7.3125,7.3125,0.0],["2013-11-19",7.3125,7.3125,7.3125,7.3125,0.0],["2013-11-20",7.323,7.4692,7.2255,7.4692,6400.0],["2013-11-21",7.4692,7.4692,7.4692,7.4692,0.0],["2013-11-22",7.3996,7.3996,7.3996,7.3996,400.0],["2013-11-25",8.009,8.009,7.4832,7.4832,2400.0],["2013-11-26",7.4832,7.4832,7.4832,7.4832,0.0],["2013-11-27",7.1907,7.1907,7.1907,7.1907,1200.0],["2013-11-29",7.1907,7.1907,7.1907,7.1907,0.0],["2013-12-02",7.1907,7.1907,7.1907,7.1907,0.0],["2013-12-03",7.1907,7.1907,7.1907,7.1907,0.0],["2013-12-04",7.1907,7.1907,7.1907,7.1907,2200.0],["2013-12-05",7.1907,7.1907,7.1907,7.1907,0.0],["2013-12-06",7.1907,7.1907,7.1907,7.1907,400.0],["2013-12-09",7.4344,7.4866,7.4344,7.4866,7200.0],["2013-12-10",7.4866,7.4866,7.4866,7.4866,0.0],["2013-12-11",7.1907,7.1907,7.1907,7.1907,800.0],["2013-12-12",7.1907,7.1907,7.1907,7.1907,0.0],["2013-12-13",7.2429,7.2429,7.2429,7.2429,400.0],["2013-12-16",7.4344,7.4344,7.4344,7.4344,1800.0],["2013-12-17",7.4344,7.5215,7.4344,7.5215,2000.0],["2013-12-18",7.4518,7.4866,7.4518,7.4866,2200.0],["2013-12-19",7.4866,7.4866,7.4866,7.4866,0.0],["2013-12-20",7.5737,7.6607,7.5737,7.6607,5600.0],["2013-12-23",7.6607,7.6607,7.5737,7.5737,4800.0],["2013-12-24",7.8174,7.9219,7.8174,7.9219,7800.0],["2013-12-26",7.9219,7.9219,7.9219,7.9219,0.0],["2013-12-27",8.0836,8.0836,7.7321,7.82,75400.0],["2013-12-30",7.9079,7.9079,7.9079,7.9079,20000.0],["2013-12-31",8.066,8.066,7.7532,7.7532,28000.0],["2014-01-02",7.7848,7.7848,7.7673,7.7673,1200.0],["2014-01-03",8.073,8.0836,8.073,8.0836,600.0],["2014-01-06",8.0836,8.0836,8.0309,8.0309,21400.0],["2014-01-07",8.0309,8.0309,8.0309,8.0309,0.0],["2014-01-08",7.9957,7.9957,7.9606,7.9781,41800.0],["2014-01-09",7.9781,7.9957,7.9781,7.9957,17200.0],["2014-01-10",8.0309,8.0309,7.9254,7.9254,1000.0],["2014-01-13",7.9289,7.9957,7.9289,7.9957,1800.0],["2014-01-14",7.9957,7.9957,7.9957,7.9957,0.0],["2014-01-15",7.9289,7.9289,7.9289,7.9289,5800.0],["2014-01-16",7.9289,7.9781,7.9289,7.9781,1000.0],["2014-01-17",7.9852,7.9887,7.9852,7.9887,800.0],["2014-01-21",7.9887,7.9887,7.9887,7.9887,0.0],["2014-01-22",7.9641,8.414,7.9641,8.414,14200.0],["2014-01-23",8.414,8.414,8.414,8.414,0.0],["2014-01-24",8.3893,8.3929,8.3893,8.3929,3000.0],["2014-01-27",8.3929,8.435,8.3929,8.435,2000.0],["2014-01-28",8.7865,8.7865,8.7865,8.7865,1000.0],["2014-01-29",8.435,8.9622,8.435,8.9341,15600.0],["2014-01-30",8.4526,8.4526,8.4526,8.4526,400.0],["2014-01-31",8.4526,8.4526,8.4526,8.4526,0.0],["2014-02-03",8.4526,8.4526,8.4526,8.4526,0.0],["2014-02-04",8.4526,8.4526,8.4526,8.4526,0.0],["2014-02-05",8.4526,8.4526,8.4526,8.4526,0.0],["2014-02-06",8.8744,8.9236,8.8744,8.9236,10800.0],["2014-02-07",8.8744,9.0852,8.435,8.435,17000.0],["2014-02-10",8.0871,8.4175,7.7848,8.4175,6200.0],["2014-02-11",8.4175,8.4175,8.4175,8.4175,0.0],["2014-02-12",8.0836,8.0836,8.0836,8.0836,800.0],["2014-02-13",8.0309,8.0309,7.8903,7.8903,4400.0],["2014-02-14",8.0836,8.0836,8.0836,8.0836,2200.0],["2014-02-18",7.8903,7.8903,7.8903,7.8903,0.0],["2014-02-19",8.0836,8.0836,8.0836,8.0836,0.0],["2014-02-20",8.0836,8.0836,8.0836,8.0836,3400.0],["2014-02-21",7.9817,7.9817,7.9817,7.9817,2000.0],["2014-02-24",7.9817,8.3296,7.9817,8.3296,800.0],["2014-02-25",8.3296,8.3296,8.3296,8.3296,0.0],["2014-02-26",8.3296,8.3296,8.3296,8.3296,0.0],["2014-02-27",8.3296,8.3296,8.3296,8.3296,0.0],["2014-02-28",8.0871,8.0871,8.0871,8.0871,1800.0],["2014-03-03",8.0871,8.0871,8.0871,8.0871,0.0],["2014-03-04",8.0871,8.0871,8.0871,8.0871,0.0],["2014-03-05",8.0976,8.0976,8.0941,8.0976,5400.0],["2014-03-06",8.0976,8.0976,8.0976,8.0976,0.0],["2014-03-07",8.0836,8.0871,8.0836,8.0871,3200.0],["2014-03-10",8.2171,8.2171,8.2171,8.2171,200.0],["2014-03-11",8.3577,8.5018,8.3577,8.4878,1600.0],["2014-03-12",8.4878,8.4878,8.4878,8.4878,0.0],["2014-03-13",8.4878,8.4878,8.4878,8.4878,0.0],["2014-03-14",8.4667,8.4667,8.1293,8.1293,6600.0],["2014-03-17",8.1293,8.1293,8.1293,8.1293,400.0],["2014-03-18",8.5053,8.5053,8.5053,8.5053,200.0],["2014-03-19",8.5053,8.5053,8.5053,8.5053,0.0],["2014-03-20",8.5053,8.5053,8.5053,8.5053,0.0],["2014-03-21",8.435,8.5229,8.1609,8.1609,2400.0],["2014-03-24",8.1714,8.1714,8.1714,8.1714,800.0],["2014-03-25",8.1714,8.1714,8.1714,8.1714,0.0],["2014-03-26",8.4175,8.4175,8.4175,8.4175,200.0],["2014-03-27",8.4175,8.4175,8.4175,8.4175,0.0],["2014-03-28",8.5097,8.5097,8.5097,8.5097,1800.0],["2014-03-31",8.5097,8.5983,8.5097,8.5983,3400.0],["2014-04-01",8.5983,8.5983,8.5983,8.5983,0.0],["2014-04-02",8.5983,8.5983,8.5983,8.5983,0.0],["2014-04-03",8.5097,8.6869,8.5097,8.6869,2200.0],["2014-04-04",8.6869,8.6869,8.6869,8.6869,2000.0],["2014-04-07",8.6869,8.6869,8.6869,8.6869,0.0],["2014-04-08",8.6869,8.6869,8.6869,8.6869,0.0],["2014-04-09",8.6869,8.6869,8.6869,8.6869,0.0],["2014-04-10",8.7047,8.7047,8.7047,8.7047,800.0],["2014-04-11",8.7047,8.7047,8.7047,8.7047,1200.0],["2014-04-14",8.7047,8.7756,8.7047,8.7756,1800.0],["2014-04-15",8.7756,8.8465,8.7756,8.8465,800.0],["2014-04-16",8.8642,8.8642,8.8642,8.8642,2000.0],["2014-04-17",8.9529,8.9529,8.9529,8.9529,400.0],["2014-04-21",8.7756,8.9174,8.7756,8.9174,3000.0],["2014-04-22",8.9529,9.2188,8.9174,9.2188,20000.0],["2014-04-23",9.0947,9.2152,9.0947,9.2152,6400.0],["2014-04-24",9.2152,9.2152,9.2152,9.2152,1600.0],["2014-04-25",9.2152,9.2152,9.2152,9.2152,0.0],["2014-04-28",9.2152,9.2152,9.2152,9.2152,0.0],["2014-04-29",9.2152,9.2152,9.2152,9.2152,400.0],["2014-04-30",9.1479,9.1479,8.7578,8.7578,1800.0],["2014-05-01",8.7578,8.7578,8.7578,8.7578,0.0],["2014-05-02",8.7578,8.7578,8.7578,8.7578,0.0],["2014-05-05",8.7578,8.7578,8.7578,8.7578,0.0],["2014-05-06",8.7579,8.7579,8.5806,8.5983,1600.0],["2014-05-07",8.5983,8.5983,8.5983,8.5983,0.0],["2014-05-08",8.8642,8.8642,8.8642,8.8642,600.0],["2014-05-09",8.7933,8.7933,8.7933,8.7933,10000.0],["2014-05-12",8.5983,8.5983,8.5983,8.5983,200.0],["2014-05-13",8.5983,8.5983,8.5983,8.5983,1600.0],["2014-05-14",8.5097,8.5097,8.5097,8.5097,600.0],["2014-05-15",8.5097,8.5097,8.3324,8.3324,2000.0],["2014-05-16",8.3324,8.3324,8.2615,8.2615,1600.0],["2014-05-19",8.3324,8.3324,8.3324,8.3324,1000.0],["2014-05-20",8.226,8.226,8.226,8.226,800.0],["2014-05-21",8.3324,8.5061,8.3324,8.5061,5600.0],["2014-05-22",8.5061,8.5061,8.5061,8.5061,0.0],["2014-05-23",8.5097,8.5097,8.4919,8.4919,36400.0],["2014-05-27",8.5061,8.5061,8.5061,8.5061,0.0],["2014-05-28",8.5061,8.577,8.5061,8.577,36800.0],["2014-05-29",8.5983,8.6338,8.5983,8.6338,4600.0],["2014-05-30",8.6869,8.6869,8.6869,8.6869,10000.0],["2014-06-02",8.6869,8.6869,8.6869,8.6869,0.0],["2014-06-03",8.5983,8.7756,8.5983,8.7756,1400.0],["2014-06-04",8.7756,8.7756,8.7756,8.7756,200.0],["2014-06-05",8.7756,8.7756,8.7756,8.7756,0.0],["2014-06-06",8.7756,8.7756,8.7756,8.7756,9000.0],["2014-06-09",8.616,8.616,8.616,8.616,3000.0],["2014-06-10",8.772,8.7933,8.7437,8.7437,30800.0],["2014-06-11",8.7437,8.7437,8.7437,8.7437,0.0],["2014-06-12",8.7437,8.7437,8.7437,8.7437,0.0],["2014-06-13",8.7437,8.7437,8.7437,8.7437,0.0],["2014-06-16",8.7437,8.7437,8.7437,8.7437,0.0],["2014-06-17",8.616,8.616,8.616,8.616,1000.0],["2014-06-18",8.616,8.616,8.616,8.616,3000.0],["2014-06-19",8.772,8.7933,8.7224,8.7933,2200.0],["2014-06-20",8.7898,8.7898,8.7898,8.7898,2000.0],["2014-06-23",8.7898,8.8288,8.7898,8.8288,2400.0],["2014-06-24",8.7756,8.8465,8.616,8.616,2800.0],["2014-06-25",8.616,8.616,8.616,8.616,1600.0],["2014-06-26",8.616,8.616,8.616,8.616,0.0],["2014-06-27",8.6911,8.6911,8.6911,8.6911,2000.0],["2014-06-30",8.7627,8.7627,8.7627,8.7627,17000.0],["2014-07-01",8.9415,8.9415,8.9415,8.9415,1200.0],["2014-07-02",8.7627,8.8521,8.7627,8.8521,29800.0],["2014-07-03",8.8521,8.8521,8.8521,8.8521,0.0],["2014-07-07",8.8521,8.8521,8.8521,8.8521,0.0],["2014-07-08",8.8521,8.8521,8.8521,8.8521,0.0],["2014-07-09",8.8521,8.8521,8.8521,8.8521,0.0],["2014-07-10",8.7627,8.7627,8.7627,8.7627,800.0],["2014-07-11",8.7627,8.7627,8.7627,8.7627,0.0],["2014-07-14",8.7627,8.7627,8.7627,8.7627,0.0],["2014-07-15",8.7627,8.7627,8.7627,8.7627,0.0],["2014-07-16",8.7627,8.7627,8.7627,8.7627,0.0],["2014-07-17",8.7627,8.7627,8.7627,8.7627,0.0],["2014-07-18",8.9379,8.9379,8.9379,8.9379,600.0],["2014-07-21",8.9272,8.9415,8.9272,8.9415,3400.0],["2014-07-22",8.9415,8.9415,8.9415,8.9415,0.0],["2014-07-23",8.9415,8.9415,8.9415,8.9415,0.0],["2014-07-24",8.9415,8.9415,8.9415,8.9415,0.0],["2014-07-25",8.9415,8.9773,8.9415,8.9773,3000.0],["2014-07-28",9.0273,9.3886,9.0273,9.3886,9800.0],["2014-07-29",9.3886,9.3886,9.3886,9.3886,0.0],["2014-07-30",9.3886,9.3886,9.3886,9.3886,0.0],["2014-07-31",9.3886,9.3886,9.3886,9.3886,0.0],["2014-08-01",9.3886,9.3886,9.3886,9.3886,0.0],["2014-08-04",9.3886,9.3886,9.1203,9.1203,3400.0],["2014-08-05",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-06",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-07",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-08",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-11",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-12",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-13",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-14",9.1203,9.1203,9.1203,9.1203,0.0],["2014-08-15",9.1239,9.1239,9.1239,9.1239,400.0],["2014-08-18",9.1239,9.1239,9.1239,9.1239,0.0],["2014-08-19",9.1239,9.2097,9.1203,9.2097,2200.0],["2014-08-20",9.2097,9.2097,9.2097,9.2097,0.0],["2014-08-21",9.2097,9.2097,9.2097,9.2097,0.0],["2014-08-22",9.2097,9.2097,9.2097,9.2097,0.0],["2014-08-25",9.2097,9.2097,9.2097,9.2097,0.0],["2014-08-26",9.2097,9.2133,9.2097,9.2133,400.0],["2014-08-27",9.2133,9.2133,9.2133,9.2133,0.0],["2014-08-28",9.2133,9.2133,9.2133,9.2133,0.0],["2014-08-29",9.0309,9.0309,9.0309,9.0309,200.0],["2014-09-02",9.0309,9.0309,9.0309,9.0309,0.0],["2014-09-03",9.0309,9.0309,9.0309,9.0309,200.0],["2014-09-04",9.0309,9.0309,9.0309,9.0309,0.0],["2014-09-05",9.0309,9.0309,9.0309,9.0309,0.0],["2014-09-08",9.0309,9.0309,9.0309,9.0309,0.0],["2014-09-09",9.0309,9.0309,9.0309,9.0309,0.0],["2014-09-10",9.0309,9.0309,9.0309,9.0309,0.0],["2014-09-11",9.0309,9.0309,9.0309,9.0309,0.0],["2014-09-12",8.9415,8.9415,8.8342,8.8342,8000.0],["2014-09-15",8.9773,8.9773,8.9773,8.9773,600.0],["2014-09-16",8.9773,8.9773,8.9773,8.9773,0.0],["2014-09-17",8.9773,8.9773,8.9773,8.9773,0.0],["2014-09-18",8.9773,8.9773,8.9773,8.9773,0.0],["2014-09-19",8.9773,8.9773,8.9773,8.9773,600.0],["2014-09-22",8.9773,8.9773,8.9773,8.9773,0.0],["2014-09-23",9.2097,9.2097,9.2097,9.2097,4600.0],["2014-09-24",9.1203,9.1203,9.1203,9.1203,1000.0],["2014-09-25",9.1203,9.1203,9.1203,9.1203,0.0],["2014-09-26",9.1203,9.1203,9.1203,9.1203,200.0],["2014-09-29",9.1961,9.1961,9.1961,9.1961,0.0],["2014-09-30",9.1961,9.1961,9.1961,9.1961,0.0],["2014-10-01",9.1059,9.1059,9.1059,9.1059,1600.0],["2014-10-02",9.1059,9.1059,9.1059,9.1059,0.0],["2014-10-03",9.1059,9.1059,9.1059,9.1059,0.0],["2014-10-06",9.0157,9.0157,9.0157,9.0157,400.0],["2014-10-07",9.0157,9.0157,9.0157,9.0157,800.0],["2014-10-08",9.0157,9.1961,9.0157,9.1961,1400.0],["2014-10-09",9.3764,9.3764,9.3764,9.3764,2600.0],["2014-10-10",9.3764,9.3764,9.3764,9.3764,0.0],["2014-10-13",9.3764,9.3764,9.3764,9.3764,0.0],["2014-10-14",9.3764,9.3764,9.3764,9.3764,600.0],["2014-10-15",9.3764,9.3764,9.3764,9.3764,0.0],["2014-10-16",9.0338,9.0338,9.0338,9.0338,1600.0],["2014-10-17",9.3583,9.3583,9.3583,9.3583,600.0],["2014-10-20",9.3764,9.3764,9.3764,9.3764,2000.0],["2014-10-21",9.3764,9.3764,9.3764,9.3764,0.0],["2014-10-22",9.0951,9.1059,9.0951,9.1059,800.0],["2014-10-23",9.1059,9.1059,9.1059,9.1059,0.0],["2014-10-24",9.1059,9.1059,9.1059,9.1059,0.0],["2014-10-27",9.1095,9.1239,9.1095,9.1239,1200.0],["2014-10-28",9.1239,9.1239,9.1239,9.1239,0.0],["2014-10-29",9.3511,9.3764,9.3511,9.3764,3600.0],["2014-10-30",9.3764,9.4124,9.3764,9.38,5600.0],["2014-10-31",9.4485,9.737,9.4485,9.737,8600.0],["2014-11-03",9.737,9.737,9.737,9.737,0.0],["2014-11-04",9.4485,9.4485,9.3764,9.3764,800.0],["2014-11-05",9.3764,9.3764,9.3764,9.3764,1800.0],["2014-11-06",9.3764,9.3764,9.3764,9.3764,0.0],["2014-11-07",9.3764,9.3764,9.3764,9.3764,0.0],["2014-11-10",9.5567,9.737,9.5567,9.737,800.0],["2014-11-11",9.3764,9.3764,9.1997,9.1997,600.0],["2014-11-12",9.1997,9.1997,9.1997,9.1997,400.0],["2014-11-13",9.1997,9.1997,9.1997,9.1997,0.0],["2014-11-14",9.1997,9.1997,9.1997,9.1997,400.0],["2014-11-17",9.1997,9.1997,9.1997,9.1997,0.0],["2014-11-18",9.6468,9.6468,9.6468,9.6468,200.0],["2014-11-19",9.7334,9.7334,9.7334,9.7334,400.0],["2014-11-20",9.3764,9.3764,9.3764,9.3764,1000.0],["2014-11-21",9.3764,9.3764,9.3764,9.3764,0.0],["2014-11-24",9.3764,9.3764,9.3764,9.3764,0.0],["2014-11-25",9.3764,9.3764,9.3764,9.3764,0.0],["2014-11-26",9.3764,9.3764,9.3764,9.3764,0.0],["2014-11-28",9.3764,9.3764,9.3764,9.3764,0.0],["2014-12-01",9.3764,9.3764,9.3764,9.3764,0.0],["2014-12-02",9.2141,9.2141,9.2141,9.2141,600.0],["2014-12-03",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-04",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-05",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-08",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-09",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-10",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-11",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-12",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-15",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-16",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-17",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-18",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-19",9.2141,9.2141,9.2141,9.2141,0.0],["2014-12-22",9.2141,9.2141,9.1275,9.1275,2000.0],["2014-12-23",9.1275,9.1275,9.1275,9.1275,0.0],["2014-12-24",9.3764,9.3764,9.2862,9.2862,2200.0],["2014-12-26",9.2862,9.2862,9.2862,9.2862,0.0],["2014-12-29",9.3626,9.3626,9.3626,9.3626,0.0],["2014-12-30",9.2899,9.5444,9.2899,9.5444,400.0],["2014-12-31",9.7443,9.7443,9.7225,9.7225,1000.0],["2015-01-02",9.7225,9.7225,9.7225,9.7225,0.0],["2015-01-05",9.7225,9.7225,9.7225,9.7225,0.0],["2015-01-06",9.4716,9.4716,9.4716,9.4716,200.0],["2015-01-07",9.3626,9.3626,9.2171,9.2171,3600.0],["2015-01-08",9.4535,9.4535,9.4535,9.4535,2000.0],["2015-01-09",9.4535,9.4898,9.4535,9.4535,1600.0],["2015-01-12",9.4535,9.4535,9.4535,9.4535,0.0],["2015-01-13",9.4535,9.4535,9.4535,9.4535,0.0],["2015-01-14",9.4535,9.4535,9.4535,9.4535,0.0],["2015-01-15",9.3626,9.3626,9.3626,9.3626,200.0],["2015-01-16",9.508,9.508,9.508,9.508,2200.0],["2015-01-20",9.8098,9.908,9.8098,9.908,9200.0],["2015-01-21",9.4535,9.5444,9.3807,9.3807,7400.0],["2015-01-22",9.3807,9.4171,9.3807,9.4171,2600.0],["2015-01-23",9.388,9.388,9.3626,9.3626,6400.0],["2015-01-26",9.2935,9.308,9.2717,9.2717,1000.0],["2015-01-27",9.2717,9.2717,9.2717,9.2717,0.0],["2015-01-28",9.2717,9.2717,9.2717,9.2717,0.0],["2015-01-29",9.2717,9.2717,9.2717,9.2717,0.0],["2015-01-30",9.2717,9.2717,9.2717,9.2717,0.0],["2015-02-02",9.2717,9.3626,9.1844,9.1844,2600.0],["2015-02-03",9.1844,9.1844,9.1844,9.1844,0.0],["2015-02-04",9.1844,9.2717,9.1844,9.2717,400.0],["2015-02-05",9.2717,9.2717,9.2717,9.2717,200.0],["2015-02-06",9.2717,9.2717,9.2717,9.2717,200.0],["2015-02-09",9.2717,9.2717,9.2717,9.2717,0.0],["2015-02-10",9.2717,9.2717,9.2717,9.2717,0.0],["2015-02-11",9.2717,9.2717,9.2717,9.2717,0.0],["2015-02-12",9.2171,9.2171,9.2171,9.2171,600.0],["2015-02-13",9.2171,9.2171,9.2171,9.2171,0.0],["2015-02-17",9.4535,9.4535,9.4535,9.4535,200.0],["2015-02-18",9.4535,9.4535,9.4535,9.4535,0.0],["2015-02-19",9.4535,9.4535,9.4535,9.4535,0.0],["2015-02-20",9.2171,9.2171,9.2171,9.2171,1000.0],["2015-02-23",9.2717,9.2717,9.2717,9.2717,200.0],["2015-02-24",9.2171,9.2171,9.2171,9.2171,800.0],["2015-02-25",9.2171,9.2171,9.2171,9.2171,0.0],["2015-02-26",9.2171,9.2171,9.2171,9.2171,0.0],["2015-02-27",9.2717,9.2717,9.2717,9.2717,600.0],["2015-03-02",9.2717,9.2717,9.2717,9.2717,0.0],["2015-03-03",9.2717,9.308,9.2717,9.308,4600.0],["2015-03-04",9.2717,9.2717,9.2717,9.2717,1400.0],["2015-03-05",9.2717,9.2717,9.2717,9.2717,800.0],["2015-03-06",9.3444,9.4535,9.3444,9.3444,10400.0],["2015-03-09",9.2717,9.2717,9.2717,9.2717,400.0],["2015-03-10",9.4535,9.5444,9.4535,9.5444,1000.0],["2015-03-11",9.3444,9.3444,9.3444,9.3444,10000.0],["2015-03-12",9.2717,9.2717,9.2717,9.2717,400.0],["2015-03-13",9.2717,9.2717,9.2717,9.2717,0.0],["2015-03-16",9.7262,9.7262,9.2717,9.6353,1200.0],["2015-03-17",9.6353,9.6353,9.6353,9.6353,0.0],["2015-03-18",9.5444,9.5444,9.5444,9.5444,10000.0],["2015-03-19",9.5444,9.5444,9.5444,9.5444,14400.0],["2015-03-20",9.5444,9.5444,9.5444,9.5444,0.0],["2015-03-23",9.4535,9.4535,9.4535,9.4535,2600.0],["2015-03-24",9.3807,9.4535,9.3807,9.4535,3000.0],["2015-03-25",9.4535,9.4535,9.4535,9.4535,0.0],["2015-03-26",9.4535,9.4535,9.4535,9.4535,0.0],["2015-03-27",9.6221,9.6221,9.5304,9.5304,8000.0],["2015-03-30",9.5304,9.5304,9.5304,9.5304,0.0],["2015-03-31",9.5304,9.5304,9.5304,9.5304,0.0],["2015-04-01",9.5304,9.5304,9.5304,9.5304,200.0],["2015-04-02",9.5304,9.5304,9.5304,9.5304,0.0],["2015-04-06",9.5341,9.5341,9.5304,9.5304,22200.0],["2015-04-07",9.5304,9.5304,9.5304,9.5304,0.0],["2015-04-08",9.5121,9.5121,9.4388,9.4388,1000.0],["2015-04-09",9.4388,9.4388,9.4388,9.4388,0.0],["2015-04-10",9.4571,9.4571,9.4571,9.4571,1000.0],["2015-04-13",9.4388,9.4388,9.4388,9.4388,1200.0],["2015-04-14",9.4388,9.5304,9.4388,9.5304,2000.0],["2015-04-15",9.3728,9.3728,9.3728,9.3728,400.0],["2015-04-16",9.3728,9.3728,9.3728,9.3728,0.0],["2015-04-17",9.7137,9.7137,9.5304,9.7137,7200.0],["2015-04-20",9.8384,9.897,9.8384,9.897,7400.0],["2015-04-21",9.897,9.897,9.897,9.897,0.0],["2015-04-22",9.4645,9.4645,9.4645,9.4645,400.0],["2015-04-23",9.5304,9.5304,9.4425,9.4425,2600.0],["2015-04-24",9.4425,9.4425,9.4425,9.4425,0.0],["2015-04-27",9.5158,9.5158,9.5158,9.5158,800.0],["2015-04-28",9.5158,9.5158,9.5158,9.5158,0.0],["2015-04-29",9.4718,9.5268,9.4718,9.5268,4200.0],["2015-04-30",9.5268,9.5268,9.5268,9.5268,0.0],["2015-05-01",9.5268,9.5268,9.5268,9.5268,0.0],["2015-05-04",9.5268,9.5268,9.5268,9.5268,0.0],["2015-05-05",9.5268,9.5268,9.5268,9.5268,0.0],["2015-05-06",9.5268,9.5268,9.5268,9.5268,0.0],["2015-05-07",9.4571,9.897,9.4571,9.4571,1000.0],["2015-05-08",9.4571,9.4571,9.4571,9.4571,0.0],["2015-05-11",10.1902,10.1902,10.1902,10.1902,400.0],["2015-05-12",9.5341,9.6221,9.5341,9.6221,10200.0],["2015-05-13",9.897,9.897,9.7137,9.7137,1000.0],["2015-05-14",9.6257,9.6257,9.6257,9.6257,200.0],["2015-05-15",9.6257,9.6257,9.6257,9.6257,0.0],["2015-05-18",9.6257,9.6257,9.6257,9.6257,0.0],["2015-05-19",9.6257,9.6257,9.6257,9.6257,0.0],["2015-05-20",9.6257,9.6257,9.6257,9.6257,0.0],["2015-05-21",9.6257,9.6257,9.6257,9.6257,0.0],["2015-05-22",10.1719,10.1719,10.1719,10.1719,1000.0],["2015-05-26",10.0803,10.0803,10.0803,10.0803,1000.0],["2015-05-27",9.897,9.897,9.8237,9.8237,1400.0],["2015-05-28",9.8237,9.8237,9.8237,9.8237,200.0],["2015-05-29",9.8237,9.8237,9.8237,9.8237,0.0],["2015-06-01",9.8237,9.8237,9.8237,9.8237,0.0],["2015-06-02",9.7357,9.8237,9.7357,9.8237,1600.0],["2015-06-03",9.897,9.897,9.897,9.897,400.0],["2015-06-04",9.897,9.897,9.897,9.897,0.0],["2015-06-05",9.897,9.897,9.897,9.897,0.0],["2015-06-08",9.897,9.897,9.897,9.897,0.0],["2015-06-09",9.897,9.897,9.897,9.897,0.0],["2015-06-10",9.897,9.897,9.897,9.897,800.0],["2015-06-11",9.8237,9.8237,9.7394,9.7394,3200.0],["2015-06-12",9.897,9.897,9.8237,9.8237,2800.0],["2015-06-15",10.0803,10.0803,10.0803,10.0803,2800.0],["2015-06-16",10.0803,10.0803,10.0803,10.0803,0.0],["2015-06-17",9.8237,9.8237,9.7137,9.7137,3600.0],["2015-06-18",9.7137,9.7137,9.7137,9.7137,0.0],["2015-06-19",9.7137,9.7137,9.7137,9.7137,0.0],["2015-06-22",9.7137,9.7137,9.7137,9.7137,0.0],["2015-06-23",9.9886,9.9886,9.9886,9.9886,1400.0],["2015-06-24",9.9886,9.9886,9.9886,9.9886,0.0],["2015-06-25",9.9886,10.007,9.9886,10.007,400.0],["2015-06-26",10.0698,10.0698,10.0698,10.0698,400.0],["2015-06-29",10.0513,10.0513,10.0513,10.0513,200.0],["2015-06-30",10.0513,10.0513,10.0513,10.0513,0.0],["2015-07-01",10.0513,10.0513,10.0513,10.0513,0.0],["2015-07-02",10.0513,10.0513,10.0513,10.0513,0.0],["2015-07-06",9.7926,9.7926,9.7926,9.7926,2000.0],["2015-07-07",9.7594,9.7926,9.7298,9.7372,4800.0],["2015-07-08",9.7372,9.7372,9.7335,9.7335,1000.0],["2015-07-09",9.7335,9.7335,9.7335,9.7335,0.0],["2015-07-10",9.7335,9.7335,9.7335,9.7335,0.0],["2015-07-13",9.7298,9.7298,9.7298,9.7298,3400.0],["2015-07-14",9.7298,9.7298,9.7298,9.7298,0.0],["2015-07-15",9.7298,9.7298,9.7298,9.7298,0.0],["2015-07-16",9.7039,9.7039,9.7039,9.7039,1000.0],["2015-07-17",9.9035,9.9035,9.9035,9.9035,800.0],["2015-07-20",9.885,9.9774,9.885,9.9774,7600.0],["2015-07-21",9.9774,10.4393,9.9774,10.4393,10600.0],["2015-07-22",10.3469,10.3469,10.2546,10.2546,1000.0],["2015-07-23",10.2546,10.2546,10.2546,10.2546,0.0],["2015-07-24",10.2546,10.2546,10.2546,10.2546,0.0],["2015-07-27",10.2546,10.2546,10.2546,10.2546,0.0],["2015-07-28",10.0144,10.0144,9.885,10.0144,1800.0],["2015-07-29",10.0144,10.0144,10.0144,10.0144,0.0],["2015-07-30",9.885,9.885,9.885,9.885,200.0],["2015-07-31",10.0698,10.0698,10.0698,10.0698,200.0],["2015-08-03",9.9959,9.9959,9.9959,9.9959,400.0],["2015-08-04",9.885,9.885,9.5155,9.7298,17200.0],["2015-08-05",9.7926,9.7926,9.7224,9.7298,8400.0],["2015-08-06",9.7298,9.7298,9.7298,9.7298,0.0],["2015-08-07",9.7298,9.7298,9.7298,9.7298,0.0],["2015-08-10",9.7298,9.7298,9.7298,9.7298,0.0],["2015-08-11",9.7926,9.7926,9.7926,9.7926,2800.0],["2015-08-12",9.7742,9.7742,9.7076,9.7076,3200.0],["2015-08-13",9.7557,9.7557,9.7187,9.7187,1200.0],["2015-08-14",9.7298,9.7483,9.7187,9.7483,40200.0],["2015-08-17",9.7187,9.7298,9.7187,9.7298,6000.0],["2015-08-18",9.7298,9.7298,9.7298,9.7298,0.0],["2015-08-19",9.7557,9.7557,9.7372,9.7372,3000.0],["2015-08-20",9.7372,9.7372,9.7372,9.7372,0.0],["2015-08-21",9.7372,9.7372,9.7372,9.7372,0.0],["2015-08-24",9.7039,9.7039,9.7039,9.7039,800.0],["2015-08-25",9.7039,9.7039,9.7039,9.7039,0.0],["2015-08-26",9.7039,9.7039,9.7003,9.7003,2600.0],["2015-08-27",9.7003,9.7003,9.7003,9.7003,0.0],["2015-08-28",9.7187,9.7187,9.7187,9.7187,400.0],["2015-08-31",9.7003,9.7187,9.7003,9.7187,1000.0],["2015-09-01",9.7187,9.7187,9.7187,9.7187,200.0],["2015-09-02",9.6818,9.6818,9.6337,9.6337,1000.0],["2015-09-03",9.6116,9.6337,9.6042,9.6042,6600.0],["2015-09-04",9.6042,9.6042,9.6042,9.6042,0.0],["2015-09-08",9.5746,9.5746,9.5746,9.5746,200.0],["2015-09-09",9.5746,9.5746,9.5746,9.5746,0.0],["2015-09-10",9.5746,9.5746,9.5746,9.5746,0.0],["2015-09-11",9.5746,9.5746,9.5746,9.5746,0.0],["2015-09-14",9.5635,9.5635,9.5635,9.5635,200.0],["2015-09-15",9.534,9.534,9.449,9.4601,2600.0],["2015-09-16",9.4601,9.4601,9.4601,9.4601,0.0],["2015-09-17",9.4601,9.4601,9.4601,9.4601,2000.0],["2015-09-18",9.4785,9.6818,9.4785,9.6079,1400.0],["2015-09-21",9.6079,9.6079,9.5894,9.5894,4800.0],["2015-09-22",9.5894,9.5894,9.5894,9.5894,0.0],["2015-09-23",9.6079,9.6079,9.6079,9.6079,2600.0],["2015-09-24",9.6079,9.6079,9.6079,9.6079,0.0],["2015-09-25",9.6899,9.6899,9.6899,9.6899,0.0],["2015-09-28",9.6899,9.6899,9.6899,9.6899,0.0],["2015-09-29",9.6899,9.6899,9.6861,9.6899,4600.0],["2015-09-30",9.5967,9.5967,9.5967,9.5967,200.0],["2015-10-01",9.5035,9.5035,9.5035,9.5035,800.0],["2015-10-02",9.5967,9.5967,9.5967,9.5967,600.0],["2015-10-05",9.6041,9.6899,9.6041,9.6899,2600.0],["2015-10-06",9.5967,9.5967,9.5967,9.5967,200.0],["2015-10-07",9.5967,9.5967,9.5967,9.5967,0.0],["2015-10-08",9.5967,9.5967,9.5967,9.5967,2000.0],["2015-10-09",9.5967,9.5967,9.5035,9.5408,2800.0],["2015-10-12",9.5408,9.5408,9.5408,9.5408,0.0],["2015-10-13",9.5408,9.6153,9.5408,9.6153,4200.0],["2015-10-14",9.5408,9.5408,9.5408,9.5408,400.0],["2015-10-15",9.5408,9.5408,9.5408,9.5408,0.0],["2015-10-16",9.5408,9.5408,9.5408,9.5408,0.0],["2015-10-19",9.6712,9.6899,9.6712,9.6899,1200.0],["2015-10-20",9.783,9.8017,9.783,9.8017,6200.0],["2015-10-21",9.8017,9.8017,9.6899,9.6899,5200.0],["2015-10-22",9.6899,9.6899,9.6899,9.6899,0.0],["2015-10-23",9.6899,9.6899,9.6899,9.6899,0.0],["2015-10-26",9.6899,9.6899,9.6899,9.6899,0.0],["2015-10-27",9.6899,9.6899,9.6899,9.6899,0.0],["2015-10-28",9.6899,10.0066,9.6899,10.0066,14200.0],["2015-10-29",9.783,9.783,9.6526,9.6899,7400.0],["2015-10-30",9.7271,9.783,9.6899,9.7458,11000.0],["2015-11-02",9.7458,9.7458,9.7458,9.7458,0.0],["2015-11-03",9.7458,9.7458,9.7458,9.7458,0.0],["2015-11-04",9.7458,9.7458,9.7458,9.7458,0.0],["2015-11-05",9.7458,9.7458,9.7458,9.7458,0.0],["2015-11-06",9.7644,9.7644,9.7644,9.7644,1000.0],["2015-11-09",9.6712,9.6712,9.5222,9.5222,2400.0],["2015-11-10",9.5222,9.5222,9.5222,9.5222,0.0],["2015-11-11",9.6899,9.6899,9.6899,9.6899,800.0],["2015-11-12",9.6899,9.6899,9.6899,9.6899,0.0],["2015-11-13",9.6899,9.6899,9.6899,9.6899,2400.0],["2015-11-16",9.634,9.6899,9.5781,9.5781,1200.0],["2015-11-17",9.5408,9.5408,9.5408,9.5408,200.0],["2015-11-18",9.5408,9.5408,9.5408,9.5408,0.0],["2015-11-19",9.6712,9.6899,9.6563,9.6563,6600.0],["2015-11-20",9.6899,9.8762,9.6899,9.8762,19000.0],["2015-11-23",9.6899,9.8762,9.6899,9.8762,27200.0],["2015-11-24",9.8762,9.8762,9.8762,9.8762,6800.0],["2015-11-25",9.8725,9.8762,9.8725,9.8762,400.0],["2015-11-27",10.0625,10.0625,10.0625,10.0625,200.0],["2015-11-30",10.0588,10.0588,9.6899,9.8762,7000.0],["2015-12-01",9.8762,9.8762,9.8762,9.8762,0.0],["2015-12-02",9.8762,9.8762,9.8762,9.8762,0.0],["2015-12-03",9.6899,9.6899,9.6899,9.6899,6000.0],["2015-12-04",9.6153,9.6153,9.6153,9.6153,600.0],["2015-12-07",9.783,9.783,9.6899,9.7644,8000.0],["2015-12-08",9.8762,9.8762,9.8762,9.8762,1200.0],["2015-12-09",9.8762,9.8762,9.8762,9.8762,0.0],["2015-12-10",9.8762,9.8762,9.8762,9.8762,0.0],["2015-12-11",9.9135,9.9135,9.8762,9.8762,6800.0],["2015-12-14",9.8762,9.8762,9.8762,9.8762,0.0],["2015-12-15",9.7644,9.7644,9.6712,9.6899,6600.0],["2015-12-16",9.7644,9.7644,9.7644,9.7644,400.0],["2015-12-17",9.5445,9.5445,9.5445,9.5445,200.0],["2015-12-18",9.6899,9.7644,9.6899,9.7644,1000.0],["2015-12-21",9.7644,9.7644,9.7644,9.7644,0.0],["2015-12-22",9.7644,9.7644,9.7644,9.7644,0.0],["2015-12-23",9.7085,9.7644,9.7085,9.7644,800.0],["2015-12-24",9.7644,9.7644,9.7644,9.7644,0.0],["2015-12-28",9.7085,9.8725,9.7085,9.8725,2200.0],["2015-12-29",9.8762,10.0253,9.8762,10.0253,10400.0],["2015-12-30",10.0253,10.0253,10.0253,10.0253,0.0],["2015-12-31",10.0253,10.0253,10.0253,10.0253,0.0],["2016-01-04",9.7197,9.7197,9.7197,9.7197,800.0],["2016-01-05",9.7197,9.7197,9.7197,9.7197,0.0],["2016-01-06",9.8203,9.8203,9.8203,9.8203,3000.0],["2016-01-07",9.8762,9.8762,9.8762,9.8762,400.0],["2016-01-08",9.8799,9.8799,9.8799,9.8799,1400.0],["2016-01-11",9.8799,9.8799,9.8799,9.8799,0.0],["2016-01-12",9.8799,9.8799,9.8799,9.8799,0.0],["2016-01-13",9.8799,9.8799,9.8762,9.8762,7800.0],["2016-01-14",9.8389,9.8389,9.783,9.783,1600.0],["2016-01-15",9.783,9.783,9.6899,9.6899,3000.0],["2016-01-19",9.6414,9.9694,9.6414,9.8948,10800.0],["2016-01-20",9.9694,10.193,9.9694,10.193,4400.0],["2016-01-21",10.2079,10.3421,10.2079,10.3421,9400.0],["2016-01-22",10.1557,10.1557,10.0998,10.0998,800.0],["2016-01-25",10.0998,10.0998,10.0998,10.0998,0.0],["2016-01-26",9.9209,9.9731,9.9209,9.9694,2400.0],["2016-01-27",10.0625,10.1557,10.0625,10.1557,7200.0],["2016-01-28",10.1557,10.1557,10.1557,10.1557,0.0],["2016-01-29",9.9172,9.9172,9.9172,9.9172,1800.0],["2016-02-01",9.9209,9.9209,9.9209,9.9209,4800.0],["2016-02-02",9.9209,9.9209,9.9209,9.9209,0.0],["2016-02-03",9.9209,9.9209,9.9209,9.9209,0.0],["2016-02-04",10.0588,10.1557,10.0588,10.1557,1200.0],["2016-02-05",10.1557,10.1557,10.1557,10.1557,0.0],["2016-02-08",10.1557,10.1557,10.1557,10.1557,5800.0],["2016-02-09",10.1557,10.1557,10.1557,10.1557,0.0],["2016-02-10",10.1557,10.1557,10.1557,10.1557,0.0],["2016-02-11",10.1557,10.1557,10.1557,10.1557,0.0],["2016-02-12",10.193,10.193,10.1371,10.1557,1400.0],["2016-02-16",10.3383,10.3383,10.2526,10.2526,1600.0],["2016-02-17",10.3421,10.3421,10.3421,10.3421,26800.0],["2016-02-18",10.2489,10.2489,10.2489,10.2489,600.0],["2016-02-19",10.2489,10.2489,10.2489,10.2489,0.0],["2016-02-22",10.2489,10.2489,10.2489,10.2489,0.0],["2016-02-23",10.2489,10.2489,10.2489,10.2489,0.0],["2016-02-24",10.2489,10.2489,10.2489,10.2489,0.0],["2016-02-25",10.2489,10.2489,10.2489,10.2489,0.0],["2016-02-26",10.2489,10.2489,10.2489,10.2489,200.0],["2016-02-29",10.2526,10.2526,10.2526,10.2526,1400.0],["2016-03-01",10.2526,10.2526,10.2526,10.2526,0.0],["2016-03-02",10.2526,10.2526,10.2526,10.2526,0.0],["2016-03-03",10.2526,10.2526,10.2526,10.2526,0.0],["2016-03-04",10.2862,10.2862,10.2675,10.2675,2600.0],["2016-03-07",10.2675,10.2675,10.2675,10.2675,0.0],["2016-03-08",10.2862,10.2862,10.2675,10.2675,4000.0],["2016-03-09",10.2675,10.2675,10.2675,10.2675,0.0],["2016-03-10",10.3421,10.3421,10.3421,10.3421,1400.0],["2016-03-11",10.3421,10.3421,10.3421,10.3421,0.0],["2016-03-14",10.3421,10.3421,10.3421,10.3421,0.0],["2016-03-15",10.3421,10.3421,10.3421,10.3421,0.0],["2016-03-16",10.3421,10.3421,10.3421,10.3421,400.0],["2016-03-17",10.275,10.275,10.275,10.275,800.0],["2016-03-18",10.275,10.4352,10.275,10.4352,3000.0],["2016-03-21",10.2675,10.275,10.2675,10.2675,1000.0],["2016-03-22",10.2675,10.2675,10.2675,10.2675,0.0],["2016-03-23",10.2675,10.2675,10.2675,10.2675,0.0],["2016-03-24",10.3502,10.3502,10.3502,10.3502,0.0],["2016-03-28",10.3502,10.3502,10.3502,10.3502,0.0],["2016-03-29",10.3502,10.3502,10.2563,10.2563,1200.0],["2016-03-30",10.2563,10.2563,10.2563,10.2563,0.0],["2016-03-31",10.2563,10.2563,10.2563,10.2563,0.0],["2016-04-01",10.2563,10.2563,10.2563,10.2563,0.0],["2016-04-04",10.3314,10.3314,10.2563,10.2563,1000.0],["2016-04-05",10.2563,10.2563,10.2563,10.2563,0.0],["2016-04-06",10.2563,10.2563,10.2563,10.2563,0.0],["2016-04-07",10.2563,10.2563,10.2563,10.2563,0.0],["2016-04-08",10.2563,10.2563,10.2563,10.2563,0.0],["2016-04-11",10.4253,10.4253,10.4253,10.4253,400.0],["2016-04-12",10.4253,10.4253,10.4253,10.4253,0.0],["2016-04-13",10.4291,10.4291,10.4291,10.4291,3600.0],["2016-04-14",10.4291,10.5192,10.4291,10.5192,2400.0],["2016-04-15",10.5192,10.5192,10.5192,10.5192,800.0],["2016-04-18",10.5192,10.5192,10.5192,10.5192,0.0],["2016-04-19",10.5192,10.7071,10.4441,10.7071,7000.0],["2016-04-20",10.7071,10.8761,10.7071,10.8761,8000.0],["2016-04-21",10.4441,10.4441,10.4441,10.4441,2000.0],["2016-04-22",10.4441,10.4441,10.4441,10.4441,0.0],["2016-04-25",10.4441,10.4441,10.4441,10.4441,0.0],["2016-04-26",10.4441,10.5192,10.4441,10.5192,3600.0],["2016-04-27",10.5192,10.5192,10.5192,10.5192,0.0],["2016-04-28",10.5192,10.5192,10.5192,10.5192,0.0],["2016-04-29",10.5192,10.5192,10.5192,10.5192,0.0],["2016-05-02",10.5192,10.5192,10.5192,10.5192,0.0],["2016-05-03",10.7597,10.7597,10.7597,10.7597,400.0],["2016-05-04",10.5756,10.5756,10.5756,10.5756,400.0],["2016-05-05",10.5756,10.5756,10.5756,10.5756,0.0],["2016-05-06",10.5756,10.5756,10.5756,10.5756,3800.0],["2016-05-09",10.7446,10.7446,10.7446,10.7446,2200.0],["2016-05-10",10.7446,10.7446,10.5981,10.7071,2600.0],["2016-05-11",10.7446,10.7446,10.7446,10.7446,1600.0],["2016-05-12",10.7446,10.7446,10.7446,10.7446,0.0],["2016-05-13",10.7446,10.7446,10.6545,10.6545,2200.0],["2016-05-16",10.6545,10.6545,10.6545,10.6545,0.0],["2016-05-17",10.7071,10.7071,10.6545,10.6545,6400.0],["2016-05-18",10.6958,10.7446,10.6958,10.7446,7800.0],["2016-05-19",10.6582,10.662,10.6582,10.662,5800.0],["2016-05-20",10.662,10.662,10.662,10.662,0.0],["2016-05-23",10.6996,10.7259,10.6996,10.7259,4200.0],["2016-05-24",10.7371,10.7371,10.7259,10.7259,1000.0],["2016-05-25",10.7371,10.7371,10.7371,10.7371,200.0],["2016-05-26",10.7446,10.7446,10.7446,10.7446,200.0],["2016-05-27",10.7935,10.7935,10.7935,10.7935,200.0],["2016-05-31",10.7935,10.7935,10.7935,10.7935,0.0],["2016-06-01",10.7935,10.7935,10.7935,10.7935,0.0],["2016-06-02",10.7935,10.7935,10.7935,10.7935,0.0],["2016-06-03",10.6695,10.7071,10.538,10.7071,10600.0],["2016-06-06",10.7071,10.7071,10.7071,10.7071,0.0],["2016-06-07",10.6996,10.6996,10.6996,10.6996,1000.0],["2016-06-08",10.7033,10.7033,10.7033,10.7033,600.0],["2016-06-09",10.6883,10.6883,10.6883,10.6883,400.0],["2016-06-10",10.7033,10.7033,10.7033,10.7033,1200.0],["2016-06-13",10.7033,10.7033,10.7033,10.7033,0.0],["2016-06-14",10.6883,10.6883,10.6883,10.6883,600.0],["2016-06-15",10.6883,10.7634,10.6883,10.7071,3600.0],["2016-06-16",10.7071,10.7071,10.7071,10.7071,400.0],["2016-06-17",10.7071,10.7071,10.7071,10.7071,0.0],["2016-06-20",10.801,10.801,10.801,10.801,600.0],["2016-06-21",10.7071,10.801,10.7071,10.801,1000.0],["2016-06-22",10.801,10.801,10.6883,10.6883,2200.0],["2016-06-23",10.6883,10.6883,10.6883,10.6883,0.0],["2016-06-24",10.7754,10.7754,10.7754,10.7754,0.0],["2016-06-27",10.7754,10.7754,10.7754,10.7754,0.0],["2016-06-28",10.7754,10.7754,10.7754,10.7754,0.0],["2016-06-29",10.7754,10.7754,10.7754,10.7754,0.0],["2016-06-30",10.7754,10.7754,10.7754,10.7754,0.0],["2016-07-01",10.7754,10.7754,10.7754,10.7754,0.0],["2016-07-05",10.889,10.889,10.6807,10.6807,1800.0],["2016-07-06",10.6807,10.6807,10.6807,10.6807,0.0],["2016-07-07",10.6807,10.6807,10.6807,10.6807,0.0],["2016-07-08",10.6807,10.6807,10.6807,10.6807,0.0],["2016-07-11",10.6807,10.6807,10.6807,10.6807,0.0],["2016-07-12",10.6807,10.9837,10.6807,10.9837,3400.0],["2016-07-13",10.889,10.889,10.889,10.889,200.0],["2016-07-14",10.9837,11.0973,10.9837,11.0973,3000.0],["2016-07-15",11.0973,11.0973,11.0973,11.0973,0.0],["2016-07-18",11.1731,11.7412,11.1731,11.7412,1600.0],["2016-07-19",11.9268,11.9268,11.9268,11.9268,1000.0],["2016-07-20",12.0253,12.12,11.2299,12.0253,2400.0],["2016-07-21",12.0253,12.0253,11.4231,11.4231,800.0],["2016-07-22",12.12,12.12,12.12,12.12,1800.0],["2016-07-25",11.7412,11.7412,11.7412,11.7412,400.0],["2016-07-26",11.7412,11.7412,11.7412,11.7412,0.0],["2016-07-27",11.9685,12.12,11.8548,12.12,4200.0],["2016-07-28",12.3093,12.3093,12.0253,12.0253,9400.0],["2016-07-29",12.0253,12.0253,12.0253,12.0253,0.0],["2016-08-01",12.0253,12.0253,12.0253,12.0253,0.0],["2016-08-02",12.0253,12.0253,12.0253,12.0253,0.0],["2016-08-03",12.12,12.12,12.12,12.12,600.0],["2016-08-04",12.3093,12.3093,12.3093,12.3093,200.0],["2016-08-05",12.3131,12.3131,12.3093,12.3093,1200.0],["2016-08-08",12.1957,12.1957,12.1957,12.1957,200.0],["2016-08-09",12.1957,12.1957,12.1957,12.1957,0.0],["2016-08-10",12.1957,12.1957,12.1957,12.1957,0.0],["2016-08-11",12.1957,12.1957,12.1957,12.1957,0.0],["2016-08-12",12.1957,12.1957,12.1957,12.1957,0.0],["2016-08-15",12.1957,12.1957,12.1957,12.1957,0.0],["2016-08-16",12.1957,12.1957,12.1957,12.1957,0.0],["2016-08-17",11.9495,11.9495,11.9495,11.9495,400.0],["2016-08-18",11.9495,12.1389,11.7412,12.12,20800.0],["2016-08-19",12.12,12.12,11.7791,11.7791,7600.0],["2016-08-22",11.7791,11.7791,11.7791,11.7791,0.0],["2016-08-23",11.7412,11.7412,11.4572,11.4572,1000.0],["2016-08-24",11.4572,11.4572,11.4572,11.4572,0.0],["2016-08-25",11.4572,11.4572,11.4572,11.4572,0.0],["2016-08-26",11.4572,11.4572,11.4572,11.4572,400.0],["2016-08-29",11.4572,11.4572,11.4572,11.4572,1600.0],["2016-08-30",11.4572,11.4572,11.4572,11.4572,800.0],["2016-08-31",11.4572,11.4572,11.4572,11.4572,0.0],["2016-09-01",11.4572,11.4572,11.4572,11.4572,0.0],["2016-09-02",11.4572,11.4572,11.4572,11.4572,0.0],["2016-09-06",11.5518,11.5518,11.5518,11.5518,600.0],["2016-09-07",11.4572,11.4572,11.4572,11.4572,600.0],["2016-09-08",11.4572,11.4572,11.1769,11.1769,1200.0],["2016-09-09",11.3625,11.3625,11.3625,11.3625,200.0],["2016-09-12",11.3625,11.4572,11.3625,11.4572,400.0],["2016-09-13",11.4572,11.4572,11.4572,11.4572,0.0],["2016-09-14",11.4572,11.4572,11.4572,11.4572,0.0],["2016-09-15",11.4572,11.4572,11.4572,11.4572,0.0],["2016-09-16",11.5518,11.5518,11.5518,11.5518,800.0],["2016-09-19",11.5518,11.5518,11.5518,11.5518,0.0],["2016-09-20",11.5518,11.5518,11.5518,11.5518,0.0],["2016-09-21",11.7412,11.7412,11.7412,11.7412,400.0],["2016-09-22",11.798,11.798,11.7602,11.7602,600.0],["2016-09-23",12.0196,12.0196,11.7907,11.9433,7400.0],["2016-09-26",11.9433,11.9433,11.9433,11.9433,0.0],["2016-09-27",11.9433,11.9433,11.9433,11.9433,0.0],["2016-09-28",11.8288,11.8288,11.8288,11.8288,1600.0],["2016-09-29",11.7563,11.7563,11.7563,11.7563,600.0],["2016-09-30",11.7563,11.7563,11.7563,11.7563,0.0],["2016-10-03",11.7563,11.7563,11.7563,11.7563,0.0],["2016-10-04",11.9471,11.9471,11.9471,11.9471,400.0],["2016-10-05",12.2066,12.3058,11.9815,12.2104,12000.0],["2016-10-06",12.0234,12.0234,12.0234,12.0234,200.0],["2016-10-07",12.3363,12.3363,12.3363,12.3363,4000.0],["2016-10-10",12.3363,12.3363,12.3363,12.3363,0.0],["2016-10-11",12.3363,12.3363,12.3363,12.3363,0.0],["2016-10-12",12.2104,12.2104,12.2104,12.2104,400.0],["2016-10-13",12.2104,12.2104,12.2104,12.2104,0.0],["2016-10-14",12.2295,12.2295,12.2295,12.2295,9600.0],["2016-10-17",12.0959,12.1188,12.0959,12.1188,22200.0],["2016-10-18",12.2104,12.4966,12.2104,12.4012,42400.0],["2016-10-19",12.592,12.592,12.592,12.592,6200.0],["2016-10-20",12.592,12.592,12.592,12.592,7000.0],["2016-10-21",12.6111,12.6111,12.592,12.592,1600.0],["2016-10-24",12.592,12.7828,12.592,12.592,4800.0],["2016-10-25",12.592,12.592,12.592,12.592,0.0],["2016-10-26",12.592,12.592,12.592,12.592,0.0],["2016-10-27",12.592,12.592,12.592,12.592,0.0],["2016-10-28",12.592,12.592,12.592,12.592,0.0],["2016-10-31",12.592,12.592,12.592,12.592,0.0],["2016-11-01",12.592,12.592,12.592,12.592,0.0],["2016-11-02",12.6301,12.6301,12.6301,12.6301,2600.0],["2016-11-03",12.6301,12.6301,12.6301,12.6301,0.0],["2016-11-04",12.6301,12.6301,12.6301,12.6301,0.0],["2016-11-07",12.6492,12.6492,12.6492,12.6492,400.0],["2016-11-08",12.6492,12.6492,12.6492,12.6492,0.0],["2016-11-09",12.7828,13.3551,12.7828,12.9736,1400.0],["2016-11-10",12.6301,12.9736,12.6301,12.9736,400.0],["2016-11-11",12.5157,12.5157,12.5157,12.5157,200.0],["2016-11-14",12.5157,12.5157,12.5157,12.5157,400.0],["2016-11-15",13.1644,13.1644,13.1644,13.1644,1000.0],["2016-11-16",13.1644,13.1834,13.1644,13.1834,2000.0],["2016-11-17",13.3361,13.3361,13.1644,13.1644,600.0],["2016-11-18",13.1834,13.1834,13.1834,13.1834,1600.0],["2016-11-21",13.1834,13.1834,13.1834,13.1834,0.0],["2016-11-22",13.317,13.317,13.1644,13.1644,1200.0],["2016-11-23",13.1644,13.317,13.1644,13.1644,36400.0],["2016-11-25",12.592,12.9736,12.592,12.9736,600.0],["2016-11-28",12.9736,12.9736,12.9736,12.9736,200.0],["2016-11-29",12.6874,12.6874,12.6874,12.6874,1400.0],["2016-11-30",12.6874,12.6874,12.6874,12.6874,0.0],["2016-12-01",12.8782,12.8973,12.8782,12.8973,600.0],["2016-12-02",12.8973,12.8973,12.8973,12.8973,0.0],["2016-12-05",12.8973,12.8973,12.8973,12.8973,0.0],["2016-12-06",13.3551,13.3551,13.3551,13.3551,4400.0],["2016-12-07",12.592,13.0728,12.592,13.0728,600.0],["2016-12-08",12.9774,13.3551,12.9774,13.3551,1600.0],["2016-12-09",13.3551,13.3551,13.088,13.3551,25000.0],["2016-12-12",13.3551,13.3551,13.3551,13.3551,2000.0],["2016-12-13",13.3742,13.4124,13.3742,13.4124,1200.0],["2016-12-14",13.4124,13.4124,13.4124,13.4124,0.0],["2016-12-15",13.1644,13.1644,13.1262,13.1262,1400.0],["2016-12-16",13.1262,13.1262,13.1262,13.1262,0.0],["2016-12-19",13.1262,13.1262,13.1262,13.1262,0.0],["2016-12-20",13.2063,13.2063,13.2063,13.2063,400.0],["2016-12-21",13.2636,13.2788,13.2483,13.2788,8000.0],["2016-12-22",13.3672,13.3672,13.3672,13.3672,0.0],["2016-12-23",15.3646,19.2057,15.3646,15.3646,2000.0],["2016-12-27",15.3646,15.3646,15.0765,15.0765,800.0],["2016-12-28",15.0765,15.0765,15.0765,15.0765,0.0],["2016-12-29",13.444,13.444,13.444,13.444,400.0],["2016-12-30",13.444,13.444,13.444,13.444,0.0],["2017-01-03",13.444,13.444,13.444,13.444,0.0],["2017-01-04",14.9805,18.8216,14.9805,14.9805,400.0],["2017-01-05",14.9805,14.9805,14.9805,14.9805,200.0],["2017-01-06",13.3556,14.2122,13.3556,14.2122,3800.0],["2017-01-09",13.8281,13.8281,13.4517,13.4517,1000.0],["2017-01-10",13.4862,13.4862,13.4862,13.4862,200.0],["2017-01-11",13.4862,13.4862,13.4862,13.4862,0.0],["2017-01-12",13.4862,13.4862,13.4862,13.4862,0.0],["2017-01-13",13.4862,13.4862,13.4862,13.4862,0.0],["2017-01-17",13.6168,13.6168,13.6168,13.6168,200.0],["2017-01-18",13.4555,13.8281,13.4555,13.8281,2000.0],["2017-01-19",14.2084,14.2084,13.4862,13.4862,6800.0],["2017-01-20",14.0586,14.0586,14.0586,14.0586,6200.0],["2017-01-23",13.8281,13.8281,13.8281,13.8281,1400.0],["2017-01-24",13.6361,13.6361,13.6361,13.6361,12000.0],["2017-01-25",13.6361,13.6361,13.6361,13.6361,47000.0],["2017-01-26",13.8243,13.8243,13.6361,13.6361,800.0],["2017-01-27",13.6361,13.6361,13.6361,13.6361,0.0],["2017-01-30",13.8243,13.8281,13.8127,13.8281,1600.0],["2017-01-31",13.8281,13.8281,13.8281,13.8281,0.0],["2017-02-01",13.8281,13.8281,13.348,13.54,4600.0],["2017-02-02",13.54,13.54,13.54,13.54,1000.0],["2017-02-03",13.636,13.7321,13.5784,13.7321,1000.0],["2017-02-06",13.7321,13.7321,13.7321,13.7321,0.0],["2017-02-07",13.7321,13.7321,13.7321,13.7321,0.0],["2017-02-08",13.8281,14.2122,13.8281,14.1354,4200.0],["2017-02-09",14.6155,14.6155,14.6155,14.6155,600.0],["2017-02-10",14.6924,14.6924,14.6924,14.6924,1400.0],["2017-02-13",15.1725,15.4299,15.0765,15.0765,2200.0],["2017-02-14",15.3646,16.901,15.3646,16.3248,2600.0],["2017-02-15",16.3249,16.3249,15.3646,15.3646,3000.0],["2017-02-16",15.3646,15.3646,15.3646,15.3646,400.0],["2017-02-17",15.0842,15.0842,15.0842,15.0842,1400.0],["2017-02-21",15.0803,16.1328,15.0803,15.0995,2600.0],["2017-02-22",15.0995,15.0995,15.0995,15.0995,0.0],["2017-02-23",15.4606,16.1136,15.4606,16.1136,1600.0],["2017-02-24",15.7487,15.7487,15.3646,15.3646,600.0],["2017-02-27",15.3646,15.3646,15.3646,15.3646,0.0],["2017-02-28",15.0995,15.0995,15.0995,15.0995,400.0],["2017-03-01",15.7026,15.7026,15.3646,15.3646,800.0],["2017-03-02",15.4606,15.4606,15.4606,15.4606,1000.0],["2017-03-03",16.1136,16.1136,16.1136,16.1136,600.0],["2017-03-06",16.1136,16.1136,16.0944,16.1136,13600.0],["2017-03-07",16.709,17.5732,16.6898,17.5732,9800.0],["2017-03-08",17.5732,17.5732,17.5732,17.5732,200.0],["2017-03-09",17.0585,17.0662,17.0585,17.0662,800.0],["2017-03-10",17.0585,17.0585,16.9663,16.9663,1600.0],["2017-03-13",17.0931,17.0931,17.0931,17.0931,1800.0],["2017-03-14",16.9663,16.9663,16.5169,16.5169,1800.0],["2017-03-15",16.901,16.901,16.5169,16.5169,600.0],["2017-03-16",16.5169,16.5169,16.5169,16.5169,0.0],["2017-03-17",16.5169,16.709,16.5169,16.5361,1200.0],["2017-03-20",16.5169,16.5361,16.4785,16.5169,19600.0],["2017-03-21",16.5361,16.54,16.5169,16.54,3600.0],["2017-03-22",16.5438,16.5438,16.5169,16.5169,6200.0],["2017-03-23",16.5169,16.5169,16.5169,16.5169,0.0],["2017-03-24",16.6057,16.6057,16.6057,16.6057,400.0],["2017-03-27",15.9878,15.9878,15.9878,15.9878,400.0],["2017-03-28",16.2196,16.2196,16.2196,16.2196,6000.0],["2017-03-29",16.2968,16.2968,16.2968,16.2968,1000.0],["2017-03-30",16.2968,16.2968,16.2968,16.2968,0.0],["2017-03-31",16.2582,16.2582,16.2582,16.2582,400.0],["2017-04-03",16.2582,16.2582,16.2582,16.2582,0.0],["2017-04-04",16.2195,16.2234,16.2195,16.2234,2200.0],["2017-04-05",16.2968,16.2968,16.2968,16.2968,200.0],["2017-04-06",16.3161,16.3161,16.2582,16.2582,1600.0],["2017-04-07",16.2968,16.2968,16.2968,16.2968,600.0],["2017-04-10",16.2968,16.2968,16.2968,16.2968,0.0],["2017-04-11",16.4165,16.4165,16.4165,16.4165,1000.0],["2017-04-12",16.4165,16.4165,16.4165,16.4165,0.0],["2017-04-13",16.6057,16.6057,16.6057,16.6057,1200.0],["2017-04-17",16.7023,16.7988,16.7023,16.7988,1000.0],["2017-04-18",16.5478,16.8954,16.5478,16.8954,600.0],["2017-04-19",16.9919,16.9919,16.5671,16.6057,1000.0],["2017-04-20",16.8954,16.8954,16.8954,16.8954,400.0],["2017-04-21",16.8954,16.9919,16.8954,16.8954,8000.0],["2017-04-24",16.9919,17.185,16.9919,17.185,600.0],["2017-04-25",17.185,17.185,17.185,17.185,200.0],["2017-04-26",17.185,17.185,17.185,17.185,0.0],["2017-04-27",17.185,17.185,17.185,17.185,600.0],["2017-04-28",17.0074,17.2893,16.683,16.683,10400.0],["2017-05-01",16.7023,16.7023,16.4899,16.4899,2400.0],["2017-05-02",16.4899,16.4899,16.4899,16.4899,0.0],["2017-05-03",16.6057,16.6057,16.6057,16.6057,200.0],["2017-05-04",16.6057,16.6057,16.6057,16.6057,1000.0],["2017-05-05",16.9919,17.8608,16.9919,17.8608,3400.0],["2017-05-08",17.7643,18.1504,17.7643,18.1118,4400.0],["2017-05-09",18.1118,18.1504,18.1118,18.1504,3200.0],["2017-05-10",18.5366,18.7683,18.5366,18.6139,9600.0],["2017-05-11",18.7876,19.309,18.7876,19.309,29800.0],["2017-05-12",19.6952,19.6952,19.309,19.6952,15400.0],["2017-05-15",19.3167,19.3167,19.3167,19.3167,1600.0],["2017-05-16",19.3206,20.8537,19.3206,20.5061,25200.0],["2017-05-17",20.1779,21.8269,20.1779,21.433,14000.0],["2017-05-18",22.6881,23.1708,20.9696,21.9157,17600.0],["2017-05-19",21.9157,22.634,21.6068,22.298,7800.0],["2017-05-22",22.3984,22.3984,21.375,22.3984,7000.0],["2017-05-23",22.3984,22.3984,21.4021,22.1049,13400.0],["2017-05-24",22.2053,22.3984,21.348,21.9389,8000.0],["2017-05-25",22.0122,22.2053,21.9929,22.1088,8200.0],["2017-05-26",22.1088,22.1088,21.4137,21.711,9000.0],["2017-05-30",22.0122,22.3984,21.3557,21.6261,5600.0],["2017-05-31",21.6261,21.6261,21.6261,21.6261,800.0],["2017-06-01",21.124,21.2399,20.7687,20.9734,14200.0],["2017-06-02",21.1472,22.2053,20.6259,22.0122,24400.0],["2017-06-05",22.0084,22.0084,21.2399,21.6454,9800.0],["2017-06-06",20.9387,21.6261,19.8458,20.7417,22400.0],["2017-06-07",20.2667,20.4675,20.0813,20.2744,6400.0],["2017-06-08",20.1122,20.4675,20.0427,20.0427,12600.0],["2017-06-09",19.6952,20.12,19.6952,19.9385,10200.0],["2017-06-12",21.7188,21.7188,19.3862,19.5407,14200.0],["2017-06-13",19.9771,20.0813,19.309,20.0234,22600.0],["2017-06-14",18.9267,20.0813,18.9228,19.7724,14600.0],["2017-06-15",20.0389,20.0813,19.5021,20.0582,14400.0],["2017-06-16",20.0813,21.6029,19.5175,21.1626,17600.0],["2017-06-19",20.5448,20.8498,19.5291,19.7724,18600.0],["2017-06-20",19.7724,19.7724,18.8765,19.1738,22800.0],["2017-06-21",19.1815,20.3903,19.1738,19.5021,18400.0],["2017-06-22",19.2149,20.1812,19.2149,19.6845,27400.0],["2017-06-23",20.1813,21.7259,19.0752,21.7259,953600.0],["2017-06-26",20.8682,22.3158,20.8682,22.3158,82400.0],["2017-06-27",22.471,22.995,22.4322,22.898,44800.0],["2017-06-28",23.026,24.0623,22.735,24.0623,29200.0],["2017-06-29",24.431,24.7997,23.5771,24.2718,74200.0],["2017-06-30",25.0325,25.0325,22.8786,24.0623,98000.0],["2017-07-03",23.942,24.6444,23.6354,24.4387,32400.0],["2017-07-05",24.462,25.1218,24.462,24.9743,31400.0],["2017-07-06",24.9433,25.1218,24.7764,24.8113,28600.0],["2017-07-07",25.1218,25.1218,24.2835,24.7492,28200.0],["2017-07-10",24.4504,24.6638,23.8333,23.8333,10200.0],["2017-07-11",23.5344,23.9769,23.515,23.9769,7800.0],["2017-07-12",23.55,24.105,23.55,24.1011,16800.0],["2017-07-13",23.7712,23.9458,23.6936,23.9458,4800.0],["2017-07-14",23.7789,24.0623,23.6742,24.0623,4000.0],["2017-07-17",23.7906,23.7906,23.484,23.6315,5400.0],["2017-07-18",23.1735,23.4025,23.1308,23.1308,3200.0],["2017-07-19",23.1696,23.5577,22.898,22.995,15000.0],["2017-07-20",22.7893,23.026,22.7893,22.9795,3000.0],["2017-07-21",23.0377,23.0377,22.4516,22.4516,16000.0],["2017-07-24",22.343,23.0105,22.3352,22.6573,24200.0],["2017-07-25",23.0183,23.4607,22.9872,23.4607,12600.0],["2017-07-26",23.4141,23.4141,23.0959,23.0959,1200.0],["2017-07-27",23.4374,23.4374,22.7505,22.7505,8800.0],["2017-07-28",23.4103,23.4103,22.8592,22.8592,2800.0],["2017-07-31",22.766,23.1502,22.7621,23.1502,4800.0],["2017-08-01",23.2278,23.4956,23.2278,23.4956,6200.0],["2017-08-02",23.1153,23.4801,23.0765,23.2744,11400.0],["2017-08-03",23.2667,23.2861,23.092,23.2861,3400.0],["2017-08-04",23.2861,23.4025,23.1502,23.3986,2600.0],["2017-08-07",22.9562,23.4723,22.9562,23.4723,1600.0],["2017-08-08",23.3831,23.3831,22.9562,23.0454,3200.0],["2017-08-09",22.7621,22.898,22.7078,22.7078,3800.0],["2017-08-10",22.1994,22.2382,21.7337,21.8229,14800.0],["2017-08-11",21.8307,22.2421,21.7725,21.788,4200.0],["2017-08-14",21.9743,22.1024,21.9005,21.9471,21400.0],["2017-08-15",21.8695,21.9316,21.1826,21.5551,7000.0],["2017-08-16",21.6366,21.6366,21.6366,21.6366,2000.0],["2017-08-17",21.5707,21.5707,21.5707,21.5707,1800.0],["2017-08-18",20.9963,21.9471,20.9963,21.4426,16000.0],["2017-08-21",21.4426,21.5978,21.1399,21.5939,10600.0],["2017-08-22",21.8695,22.1179,21.8035,22.0053,12800.0],["2017-08-23",22.8087,22.8203,22.2382,22.8165,20600.0],["2017-08-24",23.2861,23.8255,23.1852,23.8255,11200.0],["2017-08-25",24.0623,24.2253,23.647,23.9846,17400.0],["2017-08-28",23.9846,24.0623,23.5849,24.0584,10000.0],["2017-08-29",24.004,24.0623,23.8682,24.0584,6000.0],["2017-08-30",24.0584,25.6147,24.0584,25.6108,25000.0],["2017-08-31",25.2654,26.0028,25.1295,25.9872,28800.0],["2017-09-01",25.6147,26.3909,25.6147,26.3909,17000.0],["2017-09-05",26.3909,29.8333,26.3753,29.1076,100000.0],["2017-09-06",30.1205,31.8243,29.1076,31.2615,74000.0],["2017-09-07",31.4362,32.3793,30.2641,31.8437,75000.0],["2017-09-08",30.4737,31.8243,30.4698,31.8165,69600.0],["2017-09-11",32.03,32.4569,31.4944,32.4026,78800.0],["2017-09-12",32.0494,33.9394,32.0494,33.7648,53600.0],["2017-09-13",32.7674,34.0714,32.7674,33.6406,169000.0],["2017-09-14",33.3961,33.3961,31.4944,31.4944,119400.0],["2017-09-15",31.4362,31.4362,28.801,29.2085,377800.0],["2017-09-18",28.7234,28.7234,25.8475,26.0455,136000.0],["2017-09-19",26.1308,27.1554,25.5293,26.6082,44400.0],["2017-09-20",26.2007,27.1671,26.2007,27.0817,35800.0],["2017-09-21",27.5241,27.9433,26.3986,27.4387,18800.0],["2017-09-22",26.9575,27.6561,26.9575,27.5862,18800.0],["2017-09-25",27.6953,27.6953,26.7682,27.5784,19200.0],["2017-09-26",27.298,29.5339,27.0565,28.0147,29700.0],["2017-09-27",28.1238,29.2066,27.4148,28.0069,56500.0],["2017-09-28",28.4977,28.4977,27.9212,28.3575,15800.0],["2017-09-29",27.929,28.6457,27.929,28.3964,11500.0],["2017-10-02",28.4666,29.7987,28.4666,29.7909,10900.0],["2017-10-03",30.3752,30.3752,28.5756,29.7286,21500.0],["2017-10-04",29.4715,29.6351,28.6068,29.121,9900.0],["2017-10-05",28.9184,29.6507,28.8171,29.417,10000.0],["2017-10-06",29.3858,29.5884,29.0353,29.5027,6800.0],["2017-10-09",29.1677,30.3752,29.1677,30.2584,13300.0],["2017-10-10",29.7987,32.2527,29.7987,32.1826,29900.0],["2017-10-11",32.0268,32.6812,31.4737,31.5594,20600.0],["2017-10-12",31.8476,32.6111,31.7386,32.0736,11900.0],["2017-10-13",31.7464,32.4787,31.3646,32.3852,8300.0],["2017-10-16",32.7202,33.546,32.245,33.0162,46500.0],["2017-10-17",27.968,33.0707,27.968,31.8398,8700.0],["2017-10-18",32.5799,32.5799,29.7676,30.5622,13700.0],["2017-10-19",30.5155,30.9284,29.5261,30.4843,8800.0],["2017-10-20",30.6868,31.3646,30.4531,31.3023,6100.0],["2017-10-23",30.6713,31.2322,30.5388,30.9595,7100.0],["2017-10-24",30.8816,32.3852,30.8816,31.9957,17300.0],["2017-10-25",32.354,32.354,31.2556,31.8944,4800.0],["2017-10-26",32.0424,32.0424,30.8271,30.866,6500.0],["2017-10-27",31.0296,31.7308,30.3986,31.536,11000.0],["2017-10-30",30.7725,30.7725,28.225,28.7704,10100.0],["2017-10-31",28.9807,30.235,28.7626,28.8405,14000.0],["2017-11-01",29.1365,30.0247,28.303,28.4432,7900.0],["2017-11-02",28.303,29.5962,28.1238,29.5261,8500.0],["2017-11-03",29.1521,29.2144,28.8639,28.8794,7700.0],["2017-11-06",28.9885,29.713,28.9885,29.4092,5100.0],["2017-11-07",28.9028,29.5728,28.5133,28.5367,2800.0],["2017-11-08",28.3731,28.3731,26.8461,28.0536,19900.0],["2017-11-09",27.7342,28.1238,27.7109,27.9913,4600.0],["2017-11-10",28.1082,28.9184,27.7576,27.9368,4200.0],["2017-11-13",27.7654,28.1004,27.3525,27.9368,4900.0],["2017-11-14",28.3263,28.3575,27.4304,27.9212,4100.0],["2017-11-15",27.968,27.9913,27.6563,27.8511,7500.0],["2017-11-16",27.9212,29.604,27.742,29.4559,12300.0],["2017-11-17",28.6301,29.7754,28.6301,29.5962,9000.0],["2017-11-20",28.2095,29.5027,28.2095,29.5027,9600.0],["2017-11-21",29.417,29.9545,28.9729,29.8844,15100.0],["2017-11-22",30.3441,30.3441,28.6457,29.3157,7300.0],["2017-11-24",29.4949,29.9857,28.7704,29.9857,5100.0],["2017-11-27",29.7442,30.3441,29.6429,29.9156,5100.0],["2017-11-28",30.1883,30.9673,29.7909,30.9595,11200.0],["2017-11-29",30.9673,32.1593,30.5388,31.4269,15200.0],["2017-11-30",31.4581,32.1281,31.4581,31.684,11600.0],["2017-12-01",31.6918,31.7619,29.565,30.8037,8100.0],["2017-12-04",31.4269,31.91,30.6167,30.9439,2900.0],["2017-12-05",31.0764,31.1075,30.235,30.7102,8600.0],["2017-12-06",30.4921,30.6791,29.4248,29.6429,13900.0],["2017-12-07",31.0764,31.0764,29.8766,30.4453,7900.0],["2017-12-08",30.1883,30.1883,29.2923,29.8844,10800.0],["2017-12-11",29.4326,30.0402,28.9184,29.7598,14700.0],["2017-12-12",29.7754,30.7102,29.3391,30.3363,12600.0],["2017-12-13",30.0636,31.5905,29.3702,31.4581,23500.0],["2017-12-14",31.7152,31.7152,30.2038,31.388,14100.0],["2017-12-15",31.1776,33.694,30.3518,33.655,77600.0],["2017-12-18",33.694,34.2783,32.728,33.8887,48000.0],["2017-12-19",33.7563,34.0913,33.3434,33.5615,7300.0],["2017-12-20",34.2783,34.2783,33.842,34.0134,9100.0],["2017-12-21",33.7485,34.2705,33.5382,33.8732,12100.0],["2017-12-22",33.4981,34.2639,32.5526,33.8732,19200.0],["2017-12-26",33.8029,34.1232,32.8261,33.1465,14500.0],["2017-12-27",33.3184,33.9357,32.5682,32.7402,7000.0],["2017-12-28",33.5216,33.5841,31.7478,32.0604,9100.0],["2017-12-29",32.2948,33.1387,31.654,31.8806,6800.0],["2018-01-02",31.7478,33.1934,30.9664,31.2008,17300.0],["2018-01-03",31.0289,31.6931,30.271,31.1618,9800.0],["2018-01-04",30.8414,31.1227,30.6538,30.8726,7700.0],["2018-01-05",30.8492,30.9508,30.4741,30.8023,12000.0],["2018-01-08",30.6617,31.1696,29.5834,30.7164,16900.0],["2018-01-09",30.8258,30.8258,28.9192,30.3569,5800.0],["2018-01-10",30.2163,30.6148,29.6459,29.6459,18500.0],["2018-01-11",29.8568,30.5523,29.3802,30.1772,19400.0],["2018-01-12",30.3179,30.396,29.8881,30.0678,6500.0],["2018-01-16",30.31,32.115,29.3724,29.6615,22000.0],["2018-01-17",29.7084,31.0914,29.7084,30.0756,11500.0],["2018-01-18",30.4585,30.4585,29.4896,29.5208,26100.0],["2018-01-19",29.1067,30.6695,28.169,30.1147,19700.0],["2018-01-22",30.6226,30.9508,30.1616,30.9508,8800.0],["2018-01-23",31.2555,31.2555,30.1928,30.732,14500.0],["2018-01-24",30.4116,31.2165,30.4116,30.8648,15700.0],["2018-01-25",31.0524,31.1227,30.8648,31.1149,10700.0],["2018-01-26",31.2555,32.0369,31.1305,31.7947,10600.0],["2018-01-29",31.4977,32.4979,31.2555,31.4665,13900.0],["2018-01-30",31.404,32.1932,30.3647,32.0994,8400.0],["2018-01-31",31.779,31.9978,31.5368,31.7869,6600.0],["2018-02-01",31.7869,31.9978,30.7554,31.4743,13000.0],["2018-02-02",31.1149,31.9197,30.0209,31.0367,22100.0],["2018-02-05",30.8101,31.8337,29.9428,29.9428,12100.0],["2018-02-06",30.0053,30.9508,29.6146,29.7553,14900.0],["2018-02-07",29.7709,31.0367,29.7318,30.7476,10300.0],["2018-02-08",30.8648,30.8648,29.7318,29.7631,12700.0],["2018-02-09",29.9819,31.1461,29.1692,29.6771,14500.0],["2018-02-12",29.8256,31.1305,29.8256,30.9586,7800.0],["2018-02-13",30.5991,30.5991,30.0991,30.396,3500.0],["2018-02-14",30.0522,31.0914,29.7709,29.8959,6200.0],["2018-02-15",30.0366,31.0602,30.0366,30.5835,9800.0],["2018-02-16",30.2632,31.1774,29.8256,30.4194,4100.0],["2018-02-20",30.31,30.31,29.4349,29.7006,9000.0],["2018-02-21",29.9506,30.7711,29.8881,30.4741,4000.0],["2018-02-22",30.2475,31.0211,30.2475,31.0211,7300.0],["2018-02-23",30.482,30.8492,30.1303,30.8492,2600.0],["2018-02-26",30.8492,31.068,30.8258,31.068,4300.0],["2018-02-27",30.4741,30.4741,29.2552,30.0834,4300.0],["2018-02-28",29.6927,30.1381,28.6769,28.9114,6700.0],["2018-03-01",28.9426,28.9426,27.0517,27.372,12300.0],["2018-03-02",27.1142,28.8488,27.1142,28.466,5100.0],["2018-03-05",28.4425,29.7318,27.9346,28.716,9500.0],["2018-03-06",27.9112,28.8254,27.9112,28.7551,3900.0],["2018-03-07",28.4269,29.302,28.3409,28.5675,7100.0],["2018-03-08",28.2862,29.9115,28.0675,29.3411,6600.0],["2018-03-09",29.6771,30.1303,29.4349,30.1303,2900.0],["2018-03-12",30.0287,30.0912,28.9817,29.974,11600.0],["2018-03-13",29.8256,29.8256,29.2942,29.4583,12600.0],["2018-03-14",28.6848,29.6068,28.6691,28.8879,2000.0],["2018-03-15",29.1927,29.6928,28.6535,29.3724,3600.0],["2018-03-16",29.2942,32.0213,28.9426,32.0135,58400.0],["2018-03-19",31.7634,33.5762,30.0053,33.2871,17600.0],["2018-03-20",32.9746,33.5997,32.0291,33.1699,20700.0],["2018-03-21",32.7402,32.7402,31.8416,31.8494,4700.0],["2018-03-22",31.9353,31.9353,31.1305,31.318,3900.0],["2018-03-23",31.529,32.2557,29.9897,31.4274,16100.0],["2018-03-26",32.0702,32.862,31.2236,31.6234,13700.0],["2018-03-27",31.788,32.3603,31.1217,31.2785,3900.0],["2018-03-28",32.5092,33.0266,31.0119,31.8115,6300.0],["2018-03-29",32.4387,32.4387,31.5293,31.6469,7800.0],["2018-04-02",32.3603,32.3603,31.1295,31.7723,3700.0],["2018-04-03",31.1687,31.984,30.9728,31.0198,7800.0],["2018-04-04",31.5372,31.5842,31.2863,31.2863,2900.0],["2018-04-05",31.2236,31.7175,31.2236,31.2314,4000.0],["2018-04-06",30.9179,30.9179,30.9179,30.9179,2000.0],["2018-04-09",31.2471,31.3569,31.2001,31.2001,3100.0],["2018-04-10",30.5102,31.3412,30.5102,30.9022,3100.0],["2018-04-11",31.3255,32.1408,31.1531,31.8037,10400.0],["2018-04-12",31.6704,31.7488,31.0511,31.2628,3900.0],["2018-04-13",31.4588,31.4588,30.8944,31.0825,3700.0],["2018-04-16",31.4588,31.4588,31.0511,31.0511,2700.0],["2018-04-17",30.573,31.3961,30.573,31.1844,6200.0],["2018-04-18",31.1844,33.0737,30.9571,31.8821,11200.0],["2018-04-19",33.3088,33.3872,30.7141,31.4745,13200.0],["2018-04-20",30.4475,32.8306,30.4475,31.8821,5900.0],["2018-04-23",32.1643,33.0031,31.6783,33.0031,13600.0],["2018-04-24",33.3637,33.3872,32.8855,33.0188,3300.0],["2018-04-25",33.1207,35.7782,32.9247,35.0962,18900.0],["2018-04-26",35.2765,35.2765,34.571,35.104,3400.0],["2018-04-27",34.8845,35.0648,33.8811,35.0256,9900.0],["2018-04-30",36.029,36.0604,34.4926,34.5788,4800.0],["2018-05-01",35.4881,35.4881,34.7434,35.1981,2300.0],["2018-05-02",35.1981,35.7547,35.0178,35.2765,4100.0],["2018-05-03",35.9585,35.9585,35.253,35.253,2800.0],["2018-05-04",34.7121,35.8409,34.7121,35.1667,2900.0],["2018-05-07",35.1354,35.7312,34.9629,35.4333,6100.0],["2018-05-08",34.4534,35.104,34.1476,34.4769,4400.0],["2018-05-09",33.7008,34.3906,32.1251,33.0031,11400.0],["2018-05-10",33.2304,33.3637,31.545,31.9526,7800.0],["2018-05-11",32.18,33.7008,31.3569,33.7008,8200.0],["2018-05-14",33.936,33.936,32.6895,32.8542,3100.0],["2018-05-15",34.0928,34.0928,32.9326,33.1207,3900.0],["2018-05-16",33.1207,33.7165,32.9247,33.1207,9300.0],["2018-05-17",33.0737,33.5911,32.6817,33.1207,9800.0],["2018-05-18",33.2696,33.5048,32.1408,32.4309,7800.0],["2018-05-21",33.0972,33.1207,32.9247,32.9247,1700.0],["2018-05-22",33.348,33.348,32.5249,32.5249,2500.0],["2018-05-23",33.2618,33.4029,32.9326,33.1129,3700.0],["2018-05-24",32.1878,32.9247,32.18,32.7366,4500.0],["2018-05-25",32.6974,32.6974,32.2505,32.4857,3100.0],["2018-05-29",32.9247,32.9247,31.9448,32.4465,6600.0],["2018-05-30",32.2584,32.9169,32.0624,32.2505,11000.0],["2018-05-31",32.4465,32.9012,32.3133,32.4152,4900.0],["2018-06-01",32.3133,32.8698,32.0624,32.8463,7300.0],["2018-06-04",32.5484,33.1207,32.5484,32.5798,8900.0],["2018-06-05",32.5328,34.469,32.5328,34.1555,16400.0],["2018-06-06",34.4534,34.4926,33.4029,34.1006,7400.0],["2018-06-07",33.7635,34.3279,32.815,33.3167,8300.0],["2018-06-08",33.4186,34.469,32.3838,32.4622,7300.0],["2018-06-11",32.5328,32.8385,32.3446,32.5955,3400.0],["2018-06-12",33.6146,33.6146,32.1486,32.5406,2800.0],["2018-06-13",33.6146,33.7086,32.3133,32.3681,5400.0],["2018-06-14",32.5328,33.2069,32.2349,32.376,5600.0],["2018-06-15",32.1722,32.9404,32.1722,32.6347,25800.0],["2018-06-18",32.2349,33.7086,32.0232,32.6111,5000.0],["2018-06-19",32.2819,34.0928,32.0702,33.3167,12900.0],["2018-06-20",33.2304,34.1555,32.9247,33.7008,9000.0],["2018-06-21",33.7478,34.2025,32.6347,33.1912,15100.0],["2018-06-22",34.2809,39.1883,33.1521,37.9418,250600.0],["2018-06-25",37.4151,37.7296,36.1257,37.0062,21500.0],["2018-06-26",36.9512,37.0691,36.0943,36.3537,12600.0],["2018-06-27",37.0141,37.0141,35.0722,35.3395,8700.0],["2018-06-28",35.5282,35.5282,33.9715,34.0501,9700.0],["2018-06-29",34.3332,34.3332,31.7152,31.723,13500.0],["2018-07-02",31.9195,32.4935,30.7717,31.0469,4800.0],["2018-07-03",31.2041,31.3692,29.8912,31.3692,3500.0],["2018-07-05",31.3692,31.8409,31.0783,31.4636,5300.0],["2018-07-06",31.4557,32.6035,31.4557,32.6035,4800.0],["2018-07-09",32.2262,33.6964,32.2262,33.1382,2300.0],["2018-07-10",33.091,33.8064,32.9338,33.2954,5800.0],["2018-07-11",33.5155,33.7593,32.9573,33.7121,3200.0],["2018-07-12",33.7671,33.7671,33.2639,33.2639,1300.0],["2018-07-13",33.429,33.7357,32.9023,33.7278,4000.0],["2018-07-16",33.7671,33.7671,33.6492,33.7593,1500.0],["2018-07-17",33.8064,36.4087,33.8064,35.8505,7100.0],["2018-07-18",35.654,38.2091,35.5361,36.849,18300.0],["2018-07-19",36.7311,37.7374,36.5581,37.4622,24500.0],["2018-07-20",37.5644,37.6981,36.5974,37.4308,19300.0],["2018-07-23",37.6588,37.7374,36.5345,37.4308,3300.0],["2018-07-24",37.5566,37.7374,37.4622,37.4858,7900.0],["2018-07-25",36.9905,37.7374,36.9905,37.36,5900.0],["2018-07-26",37.4858,37.6745,37.3443,37.5644,5200.0],["2018-07-27",37.7374,37.7374,35.7641,35.7641,11000.0],["2018-07-30",37.7295,37.7295,35.1272,35.1272,1800.0],["2018-07-31",35.3788,36.6682,34.7341,36.6682,9600.0],["2018-08-01",36.5188,37.3443,35.0408,36.2436,3000.0],["2018-08-02",36.0549,37.1713,33.4841,36.6367,12100.0],["2018-08-03",37.3443,37.3443,35.1115,35.6147,6700.0],["2018-08-06",35.3002,37.3364,34.797,36.7154,4800.0],["2018-08-07",37.1635,37.1635,35.1351,35.8348,23800.0],["2018-08-08",35.4181,37.1635,35.0565,35.4732,7900.0],["2018-08-09",35.5361,35.654,35.0408,35.4889,4000.0],["2018-08-10",35.4967,35.8269,35.2845,35.6618,3700.0],["2018-08-13",35.9685,35.9685,35.0801,35.4024,2800.0],["2018-08-14",35.0879,35.9842,34.9857,35.4967,4500.0],["2018-08-15",35.3238,35.6461,35.0801,35.371,9600.0],["2018-08-16",35.3631,35.481,35.0329,35.1665,7600.0],["2018-08-17",34.9857,35.1665,34.1995,34.4983,8000.0],["2018-08-20",34.3489,35.4024,34.3489,35.0565,6000.0],["2018-08-21",34.9779,35.371,34.7499,34.7499,6600.0],["2018-08-22",34.341,34.6948,34.1995,34.6398,9400.0],["2018-08-23",34.5454,35.2058,34.3646,34.6791,4100.0],["2018-08-24",34.797,35.5989,34.6791,35.1115,4600.0],["2018-08-27",35.3552,35.6147,34.4354,35.3788,11700.0],["2018-08-28",35.1665,35.6933,35.1665,35.4496,3600.0],["2018-08-29",35.3867,35.9999,35.3867,35.7169,6100.0],["2018-08-30",35.253,35.8348,34.9936,35.0486,7000.0],["2018-08-31",35.198,36.0078,35.1508,35.7641,9200.0],["2018-09-04",35.8427,35.9449,35.8348,35.8348,2000.0],["2018-09-05",36.3852,36.5345,35.4339,36.0314,7000.0],["2018-09-06",35.8505,36.3851,35.2923,35.882,3800.0],["2018-09-07",35.8899,36.3616,35.5518,35.7641,8600.0],["2018-09-10",35.5832,35.9999,34.6005,35.882,8500.0],["2018-09-11",35.3474,35.8034,34.4039,34.4118,15100.0],["2018-09-12",34.6634,35.7719,34.6084,34.7027,4800.0],["2018-09-13",35.6147,35.6147,34.2781,34.2781,3500.0],["2018-09-14",34.5926,34.5926,34.5848,34.5848,3800.0],["2018-09-17",34.5848,34.5848,33.0202,33.4684,8400.0],["2018-09-18",32.6271,33.8064,32.6271,33.5784,8200.0],["2018-09-19",34.003,34.8757,32.9809,33.1067,17600.0],["2018-09-20",33.2954,34.0344,32.6271,32.7844,8000.0],["2018-09-21",32.6664,33.7671,32.6664,33.7671,45000.0],["2018-09-24",33.4212,33.5942,33.0438,33.3347,9100.0],["2018-09-25",33.5313,33.7278,33.0202,33.5313,7700.0],["2018-09-26",33.4212,33.6492,33.0595,33.2246,5100.0],["2018-09-27",33.0674,33.602,33.0674,33.3819,5600.0],["2018-09-28",33.1853,34.0187,33.1853,33.4841,3900.0],["2018-10-01",33.6734,33.7996,33.3263,33.3263,5200.0],["2018-10-02",33.5787,34.6121,33.2632,33.9258,8500.0],["2018-10-03",33.6892,35.0932,33.5787,34.4148,9300.0],["2018-10-04",34.6515,35.4955,34.3833,35.0143,12400.0],["2018-10-05",35.393,37.0179,33.6971,36.4184,13800.0],["2018-10-08",36.4815,36.8759,35.527,36.2764,15600.0],["2018-10-09",36.0398,36.0398,34.8802,34.8802,9800.0],["2018-10-10",34.8802,35.4403,34.5095,34.7067,9300.0],["2018-10-11",34.0047,35.2904,34.0047,34.1151,6200.0],["2018-10-12",34.3596,34.3596,32.8531,33.0108,11900.0],["2018-10-15",33.6576,34.3439,33.1291,33.7444,3200.0],["2018-10-16",33.9179,34.1624,32.8688,33.8785,10000.0],["2018-10-17",33.634,34.3123,32.9083,32.9083,3800.0],["2018-10-18",33.6261,33.91,32.3403,33.3894,11100.0],["2018-10-19",32.4587,33.839,32.4587,32.5218,12800.0],["2018-10-22",33.1212,33.2238,31.9381,33.1291,6300.0],["2018-10-23",32.9004,33.7838,32.1984,33.1291,3400.0],["2018-10-24",33.5235,33.5235,32.6716,32.6716,13900.0],["2018-10-25",32.8925,33.6418,32.7032,33.0897,17100.0],["2018-10-26",32.7347,33.0897,32.7347,32.9004,6800.0],["2018-10-29",33.1291,33.1291,32.3719,33.0897,9600.0],["2018-10-30",33.0503,33.0503,32.151,33.0503,2800.0],["2018-10-31",33.1133,33.1133,31.8513,32.0643,10100.0],["2018-11-01",32.4508,32.9793,32.4271,32.5533,2700.0],["2018-11-02",32.9083,33.0029,32.3798,32.7584,4900.0],["2018-11-05",33.1055,33.1055,32.7821,32.7821,3000.0],["2018-11-06",32.5375,32.9398,31.8355,32.6006,2900.0],["2018-11-07",32.577,33.0976,32.5375,33.0976,5500.0],["2018-11-08",32.9477,33.1055,32.5297,32.7979,7300.0],["2018-11-09",32.2851,32.9477,31.8434,32.3403,3700.0],["2018-11-12",32.9477,32.9477,31.8276,32.3403,9600.0],["2018-11-13",32.3719,32.4823,32.3719,32.4823,900.0],["2018-11-14",32.6243,32.8767,32.1984,32.4981,2900.0],["2018-11-15",32.8294,32.9162,32.5139,32.9162,3900.0],["2018-11-16",32.7032,32.9162,32.2693,32.6716,8700.0],["2018-11-19",32.9319,33.1212,32.7899,32.9319,14800.0],["2018-11-20",32.3877,33.1212,32.3877,32.6243,3000.0],["2018-11-21",32.9004,32.9477,32.8846,32.9319,2500.0],["2018-11-23",32.4665,33.0897,31.8119,33.0897,4100.0],["2018-11-26",33.0897,33.0897,31.7014,32.506,4700.0],["2018-11-27",32.7742,32.7742,32.2299,32.435,4100.0],["2018-11-28",33.0897,33.0897,32.577,32.8688,10300.0],["2018-11-29",33.0424,33.0502,32.3798,32.8215,3600.0],["2018-11-30",32.6795,32.9083,32.3956,32.3956,9600.0],["2018-12-03",32.7032,33.0581,32.3719,32.7347,4500.0],["2018-12-04",32.6953,32.8609,31.5279,31.5279,9200.0],["2018-12-06",31.1966,31.5437,30.4472,31.0783,7100.0],["2018-12-07",30.5261,31.5437,30.1396,30.7785,8700.0],["2018-12-10",31.5516,31.5516,30.1554,30.5498,2900.0],["2018-12-11",30.1396,31.4411,30.1396,30.605,4000.0],["2018-12-12",30.7628,31.5516,30.1475,30.9521,4600.0],["2018-12-13",30.9442,30.9442,30.1396,30.7706,6600.0],["2018-12-14",30.2658,31.3938,30.2658,30.5656,4600.0],["2018-12-17",30.463,31.1177,30.2343,30.2343,10300.0],["2018-12-18",30.2816,30.6681,30.1554,30.2264,10100.0],["2018-12-19",30.1317,30.2264,29.5401,29.974,13700.0],["2018-12-20",29.7531,30.321,29.5875,29.832,11900.0],["2018-12-21",29.6269,30.1712,28.7513,28.8776,39300.0],["2018-12-24",28.8066,29.3666,28.0888,28.0888,5300.0],["2018-12-26",28.0257,29.9345,27.3079,29.5007,11300.0],["2018-12-27",29.2246,29.9345,29.1615,29.5717,6500.0],["2018-12-28",29.8885,30.1577,29.8172,30.1577,6400.0],["2018-12-31",30.4666,30.4824,28.9856,30.4824,7700.0],["2019-01-02",30.3557,30.6884,29.7697,30.53,9600.0],["2019-01-03",30.5062,31.1794,30.2528,30.3003,5500.0],["2019-01-04",30.2686,30.8388,30.2686,30.7834,6700.0],["2019-01-07",30.4112,30.8388,30.2053,30.8388,6400.0],["2019-01-08",30.7992,30.8467,30.3557,30.8467,9600.0],["2019-01-09",30.6488,31.2427,29.8647,30.918,10200.0],["2019-01-10",30.4745,30.72,30.1498,30.332,11600.0],["2019-01-11",29.9993,30.1657,27.7343,28.2729,17600.0],["2019-01-14",28.1937,28.4392,26.0316,26.2059,11800.0],["2019-01-15",26.1267,27.1562,23.7983,24.028,17400.0],["2019-01-16",23.6083,25.2793,23.6083,24.3606,15600.0],["2019-01-17",24.2339,25.6277,24.2339,25.0734,11200.0],["2019-01-18",24.9467,26.095,24.3923,24.5586,11000.0],["2019-01-22",24.7566,24.7645,23.5766,23.9963,14600.0],["2019-01-23",23.9805,24.9467,23.7587,24.2101,8800.0],["2019-01-24",24.1468,24.9467,23.7666,24.4715,11800.0],["2019-01-25",24.4002,25.699,24.2656,25.2714,7500.0],["2019-01-28",25.2397,25.2872,24.4398,24.8516,6200.0],["2019-01-29",24.5507,26.8711,24.123,24.2339,17600.0],["2019-01-30",26.0316,26.0316,24.1151,24.5428,11400.0],["2019-01-31",24.3844,25.3822,24.3844,24.9704,8200.0],["2019-02-01",24.8754,25.2714,24.6536,25.1051,2400.0],["2019-02-04",24.915,25.3743,24.5586,24.7962,4900.0],["2019-02-05",24.7962,24.7962,23.7904,23.8854,40600.0],["2019-02-06",24.028,24.1468,23.4657,23.7587,7600.0],["2019-02-07",23.9567,24.0359,23.5211,23.7508,5900.0],["2019-02-08",23.6795,24.0042,23.4499,23.727,14400.0],["2019-02-11",23.9805,24.0913,23.8142,23.8142,12000.0],["2019-02-12",23.6003,24.622,23.6003,24.028,15500.0],["2019-02-13",23.9963,24.3369,23.9092,24.0359,9800.0],["2019-02-14",23.8379,24.5903,23.632,24.0359,25300.0],["2019-02-15",24.0359,25.311,24.0359,24.9467,16300.0],["2019-02-19",24.7804,25.1367,24.5586,25.1051,12100.0],["2019-02-20",24.622,25.3426,24.622,24.8991,11000.0],["2019-02-21",24.8437,25.0417,24.2577,24.7249,8800.0],["2019-02-22",24.9467,25.2397,24.8279,25.2397,4800.0],["2019-02-25",25.01,25.2318,24.6695,24.6774,18100.0],["2019-02-26",24.6695,24.7487,24.3527,24.6299,7600.0],["2019-02-27",24.4319,24.8437,24.3606,24.3685,4000.0],["2019-02-28",24.7091,24.7962,24.2418,24.2418,6200.0],["2019-03-01",24.5744,24.5744,23.8062,24.2735,6900.0],["2019-03-04",24.4556,24.5032,23.727,23.9567,23300.0],["2019-03-05",24.2181,24.5507,23.6795,23.8142,6100.0],["2019-03-06",23.83,24.2339,23.046,23.2044,29100.0],["2019-03-07",23.4578,23.6003,23.0539,23.1648,7300.0],["2019-03-08",23.1252,23.7587,23.1252,23.4182,19600.0],["2019-03-11",23.5845,23.6954,22.9668,23.1252,16200.0],["2019-03-12",22.9747,23.0301,22.2065,22.3728,17500.0],["2019-03-13",22.3807,22.5945,21.8263,21.8263,17800.0],["2019-03-14",21.7788,21.9531,21.3908,21.5967,14000.0],["2019-03-15",21.6917,22.3728,21.2086,22.3728,52100.0],["2019-03-18",22.452,23.1093,22.3886,22.8163,13800.0],["2019-03-19",23.0539,23.5211,22.8005,22.8005,17400.0],["2019-03-20",22.9747,22.9826,21.5888,21.7313,16700.0],["2019-03-21",21.7709,22.9588,21.5492,21.5492,12300.0],["2019-03-22",21.9531,21.9531,21.1294,21.4224,14500.0],["2019-03-25",21.51,22.7763,21.51,22.5214,24300.0],["2019-03-26",22.6966,23.3736,22.5772,23.3736,19900.0],["2019-03-27",23.3576,24.2416,23.278,24.146,14900.0],["2019-03-28",24.2337,24.9584,23.7319,24.7752,20600.0],["2019-03-29",24.815,25.484,23.9708,23.9708,110100.0],["2019-04-01",23.8912,24.3929,23.4452,24.0425,12400.0],["2019-04-02",23.6284,23.8514,22.9674,23.7479,20500.0],["2019-04-03",23.8275,24.0266,23.4054,23.6921,14200.0],["2019-04-04",23.9708,24.5522,23.2143,23.6125,13500.0],["2019-04-05",24.0584,24.4089,23.8912,24.2018,6800.0],["2019-04-08",23.8912,24.1859,23.0072,23.509,11700.0],["2019-04-09",23.4851,24.3929,23.4851,23.7717,7800.0],["2019-04-10",24.0266,24.0266,23.3497,23.7001,10100.0],["2019-04-11",23.6921,24.2894,22.8798,23.0948,14400.0],["2019-04-12",23.1745,23.8912,22.9913,23.8832,11100.0],["2019-04-15",23.4054,24.2814,23.4054,24.2814,12500.0],["2019-04-16",24.1699,24.6478,24.1699,24.2894,10000.0],["2019-04-17",24.7354,24.8946,24.4089,24.4089,10400.0],["2019-04-18",24.2336,25.0698,24.0505,24.385,9800.0],["2019-04-22",24.6637,24.9265,24.1222,24.2257,4200.0],["2019-04-23",24.377,24.7672,24.2177,24.7035,12200.0],["2019-04-24",24.6318,24.7911,24.1779,24.6955,6300.0],["2019-04-25",24.8707,25.0858,24.4566,25.038,10600.0],["2019-04-26",25.0061,25.0858,24.7354,24.9424,9800.0],["2019-04-29",24.815,25.3167,24.5044,25.2849,30800.0],["2019-04-30",25.2849,25.2849,25.038,25.2769,14900.0],["2019-05-01",25.2849,25.2849,24.4646,25.0937,8500.0],["2019-05-02",25.03,25.2849,24.4327,25.0937,5900.0],["2019-05-03",25.0141,25.2849,25.0141,25.2849,6900.0],["2019-05-06",25.0141,25.2849,24.8548,25.2291,10200.0],["2019-05-07",24.8309,25.2849,24.8309,25.1654,4900.0],["2019-05-08",25.0937,25.1176,24.0584,24.6478,10800.0],["2019-05-09",24.8708,24.9265,24.3292,24.5442,5000.0],["2019-05-10",24.8389,25.0141,24.6955,24.9982,5200.0],["2019-05-13",24.6876,24.8548,24.3292,24.4327,7400.0],["2019-05-14",24.7354,24.7354,24.3531,24.7115,8900.0],["2019-05-15",24.7513,24.9902,24.4407,24.9185,5100.0],["2019-05-16",25.1574,25.2769,24.8787,24.9265,4400.0],["2019-05-17",24.6717,24.6717,24.3451,24.4566,3900.0],["2019-05-20",24.8787,25.0858,24.3531,24.4805,17500.0],["2019-05-21",24.6159,24.6159,24.3292,24.5681,5100.0],["2019-05-22",24.3292,24.3451,23.8275,24.1859,7000.0],["2019-05-23",23.8912,24.807,23.5727,24.0664,6900.0],["2019-05-24",24.0346,24.154,23.8195,24.154,3100.0],["2019-05-28",24.2814,24.823,24.1062,24.2575,3600.0],["2019-05-29",24.3292,24.3292,23.7638,23.7638,10600.0],["2019-05-30",23.947,23.947,22.9276,23.5169,6400.0],["2019-05-31",23.7479,23.8116,22.9356,23.5328,8000.0],["2019-06-03",23.6762,24.1222,23.4134,24.0107,16100.0],["2019-06-04",24.0744,24.0744,23.2223,23.7956,9500.0],["2019-06-05",23.8036,23.8036,22.9117,22.9674,9900.0],["2019-06-06",22.9356,22.9356,22.0675,22.4418,7800.0],["2019-06-07",22.5772,23.0948,21.9242,22.7365,9300.0],["2019-06-10",22.8161,23.6603,22.4816,23.6603,17100.0],["2019-06-11",23.6921,23.6921,22.6409,23.0948,19400.0],["2019-06-12",22.8957,23.0311,22.6011,22.7922,8000.0],["2019-06-13",22.7763,22.7763,21.9003,22.5294,12100.0],["2019-06-14",22.4173,22.6575,22.2412,22.4493,7500.0],["2019-06-17",22.6655,22.7776,22.3293,22.6175,8800.0],["2019-06-18",22.7936,22.8176,22.6015,22.8016,12500.0],["2019-06-19",22.8176,22.8176,22.3453,22.8096,9000.0],["2019-06-20",23.4981,23.6503,22.8977,22.9617,10500.0],["2019-06-21",22.6655,23.8104,21.8969,22.2092,20700.0],["2019-06-24",22.2652,22.3933,21.7288,21.9289,7800.0],["2019-06-25",22.2012,22.3293,22.049,22.1371,4900.0],["2019-06-26",22.2812,22.2972,21.8489,22.1451,8500.0],["2019-06-27",22.3373,23.1459,22.1371,22.7696,28100.0],["2019-06-28",22.7776,23.6183,22.7776,23.314,426200.0],["2019-07-01",22.7376,23.1379,22.4574,22.5774,11200.0],["2019-07-02",22.7776,22.7776,21.9369,22.6735,8900.0],["2019-07-03",22.8497,22.8497,22.8497,22.8497,700.0],["2019-07-05",22.6895,23.0738,22.6895,22.8977,2600.0],["2019-07-08",23.0738,23.0738,22.5454,22.7696,7300.0],["2019-07-09",22.7616,22.8176,22.6495,22.8176,4400.0],["2019-07-10",22.8176,23.3861,22.8176,23.322,8300.0],["2019-07-11",23.1699,23.3861,23.1219,23.2179,5800.0],["2019-07-12",22.7376,23.5302,22.7376,23.1379,11500.0],["2019-07-15",23.2259,23.2259,22.9537,23.2019,2300.0],["2019-07-16",23.1779,23.2179,22.8417,23.1779,10500.0],["2019-07-17",23.0738,23.0898,22.8977,23.0578,6400.0],["2019-07-18",22.4413,22.9377,22.2972,22.7135,9000.0],["2019-07-19",22.5374,23.1699,22.4173,22.4253,4600.0],["2019-07-22",22.6335,22.6335,22.6335,22.6335,2100.0],["2019-07-23",23.2179,23.2179,22.4173,22.4493,8600.0],["2019-07-24",22.4413,22.8497,22.3613,22.7376,4500.0],["2019-07-25",22.4253,22.6495,22.025,22.1771,2300.0],["2019-07-26",22.2412,23.1379,22.2412,22.8737,12600.0],["2019-07-29",22.9858,23.1299,22.6255,22.8657,9400.0],["2019-07-30",22.8256,23.1379,22.8256,22.9617,10700.0],["2019-07-31",23.0418,23.1779,22.9297,22.9297,21500.0],["2019-08-01",23.1139,23.1139,21.4966,21.4966,13200.0],["2019-08-02",21.5046,21.5046,20.0715,20.1035,10400.0],["2019-08-05",20.0155,20.648,19.6792,20.1035,17100.0],["2019-08-06",20.3998,20.5519,20.0955,20.3357,6100.0],["2019-08-07",20.1596,20.3998,20.0155,20.0955,5900.0],["2019-08-08",20.4078,20.6399,20.2156,20.3357,11100.0],["2019-08-09",20.1436,20.3837,20.0955,20.1836,13800.0],["2019-08-12",20.1756,20.2717,19.7753,20.1436,4000.0],["2019-08-13",20.0155,20.8481,19.9754,20.2957,6000.0],["2019-08-14",20.1195,20.3197,19.6952,20.0155,8100.0],["2019-08-15",20.0715,20.1035,19.9995,20.0155,5300.0],["2019-08-16",20.1115,20.3037,19.9914,20.1836,4200.0],["2019-08-19",20.2396,20.2476,20.1115,20.1115,1900.0],["2019-08-20",20.1676,20.3357,19.6952,20.2396,4900.0],["2019-08-21",20.0395,20.2717,19.9674,20.1756,6700.0],["2019-08-22",20.2957,20.2957,20.1836,20.1836,6200.0],["2019-08-23",20.3117,20.3117,19.455,19.8153,9900.0],["2019-08-26",20.0635,20.2076,19.4791,19.9354,3800.0],["2019-08-27",20.1436,20.1436,19.8153,19.9915,10300.0],["2019-08-28",19.9995,20.0715,19.6552,19.9114,5700.0],["2019-08-29",20.0955,20.9602,20.0155,20.656,10400.0],["2019-08-30",20.0315,21.1123,20.0315,20.4798,7200.0],["2019-09-03",20.2156,20.5679,20.2156,20.3757,2600.0],["2019-09-04",20.5999,20.656,20.0155,20.64,3300.0],["2019-09-05",20.664,21.6167,20.64,20.64,5200.0],["2019-09-06",20.8161,20.9442,20.2797,20.2877,4100.0],["2019-09-09",20.2797,21.0162,20.1115,20.5759,7300.0],["2019-09-10",20.5199,20.736,20.4558,20.5919,14300.0],["2019-09-11",20.76,21.1684,20.0555,20.3838,27900.0],["2019-09-12",20.2316,20.6159,20.2316,20.6159,7600.0],["2019-09-13",20.664,22.1131,20.4238,21.6247,10600.0],["2019-09-16",21.5126,22.033,21.0082,21.6487,11500.0],["2019-09-17",21.6167,21.6167,21.2564,21.4566,11100.0],["2019-09-18",21.5927,21.6167,21.3925,21.5366,17200.0],["2019-09-19",21.6727,22.3212,20.8561,21.7208,28700.0],["2019-09-20",21.6647,22.1691,20.5038,21.0162,44400.0],["2019-09-23",20.7761,20.7841,20.5679,20.5759,6800.0],["2019-09-24",20.7761,20.8161,20.4158,20.5519,45700.0],["2019-09-25",20.4158,21.2564,20.4158,21.1363,27800.0],["2019-09-26",21.2484,21.2965,20.5279,20.9922,4300.0],["2019-09-27",20.9762,21.3205,20.9762,21.0483,8100.0],["2019-09-30",21.3865,21.3865,20.9033,20.9033,7800.0],["2019-10-01",21.0241,21.169,20.8148,20.9516,4600.0],["2019-10-02",20.8148,20.8792,20.4121,20.541,7800.0],["2019-10-03",20.5973,20.9919,20.1062,20.9194,6200.0],["2019-10-04",20.5571,20.6537,20.3558,20.6054,7200.0],["2019-10-07",20.6537,20.8067,20.5007,20.549,3800.0],["2019-10-08",20.5973,20.5973,20.1867,20.2833,12300.0],["2019-10-09",20.4927,20.855,20.3316,20.7745,7400.0],["2019-10-10",20.3155,20.8953,20.3155,20.6698,4700.0],["2019-10-11",20.7503,20.855,20.4524,20.7423,11200.0],["2019-10-14",20.7262,20.855,20.4444,20.855,7800.0],["2019-10-15",20.855,20.855,20.6376,20.8309,8000.0],["2019-10-16",20.6537,20.8389,20.5329,20.6537,9900.0],["2019-10-17",20.6457,20.7745,20.6457,20.6537,5000.0],["2019-10-18",20.541,20.7825,20.541,20.6779,5800.0],["2019-10-21",20.7664,20.855,20.6296,20.847,13000.0],["2019-10-22",20.7342,20.7906,20.5973,20.7342,10700.0],["2019-10-23",20.5651,20.7262,20.549,20.7262,6000.0],["2019-10-24",20.6215,20.694,20.4927,20.6376,2800.0],["2019-10-25",20.6457,20.7181,20.4927,20.541,5800.0],["2019-10-28",20.6457,20.6457,20.5329,20.6215,7900.0],["2019-10-29",20.5329,20.694,20.4605,20.5329,10000.0],["2019-10-30",20.5329,20.6457,20.4605,20.5249,11900.0],["2019-10-31",20.4605,20.6376,20.4524,20.6134,9400.0],["2019-11-01",20.5329,20.6457,20.4927,20.5973,6800.0],["2019-11-04",20.5329,20.6537,20.5329,20.6134,11300.0],["2019-11-05",20.6457,20.694,20.549,20.6054,8200.0],["2019-11-06",20.4927,20.7745,20.4927,20.6054,6400.0],["2019-11-07",20.6537,20.6537,20.5651,20.5973,7100.0],["2019-11-08",20.5973,20.5973,20.4927,20.5329,10000.0],["2019-11-11",20.5168,20.6134,20.5168,20.5732,5300.0],["2019-11-12",20.5088,20.5893,20.5088,20.549,8700.0],["2019-11-13",20.5329,20.5973,20.4524,20.5329,5300.0],["2019-11-14",20.5329,20.6537,20.4605,20.4605,6300.0],["2019-11-15",20.5812,20.6859,20.5571,20.5571,4900.0],["2019-11-18",20.6698,20.9355,20.6537,20.7342,6400.0],["2019-11-19",20.7503,20.855,20.6134,20.855,11600.0],["2019-11-20",20.7745,20.855,20.702,20.702,14400.0],["2019-11-21",20.7906,20.8228,20.3397,20.4202,15700.0],["2019-11-22",20.541,20.8792,20.541,20.7181,5500.0],["2019-11-25",20.6779,20.855,20.6779,20.855,15000.0],["2019-11-26",20.8148,20.9355,20.7342,20.7906,5600.0],["2019-11-27",20.7342,20.9033,20.702,20.8953,4400.0],["2019-11-29",20.7181,20.8953,20.6859,20.8953,2600.0],["2019-12-02",20.6618,20.9033,20.6618,20.855,6700.0],["2019-12-03",20.8067,20.8067,20.7745,20.7906,3100.0],["2019-12-04",20.8953,20.9033,20.7342,20.7342,5400.0],["2019-12-05",20.7342,20.9033,20.7342,20.7503,3500.0],["2019-12-06",20.8953,21.7166,20.7503,21.2174,23000.0],["2019-12-09",21.2415,21.6844,21.0402,21.1046,3700.0],["2019-12-10",20.8711,21.3381,20.6618,21.3381,9700.0],["2019-12-11",21.2737,21.7005,21.0483,21.3301,10000.0],["2019-12-12",21.3381,21.5233,21.2174,21.3945,8000.0],["2019-12-13",21.4187,21.7407,21.1529,21.5958,12500.0],["2019-12-16",21.62,22.5299,21.5233,22.5299,11400.0],["2019-12-17",22.3688,23.2384,22.3688,22.8278,14400.0],["2019-12-18",22.9647,23.6008,22.8922,23.1096,16100.0],["2019-12-19",23.2384,23.4317,22.9727,22.9727,15800.0],["2019-12-20",22.9888,24.9616,22.9647,24.9616,89300.0],["2019-12-23",24.8247,25.6058,24.559,24.9535,35900.0],["2019-12-24",24.9052,24.9213,24.7039,24.8328,4900.0],["2019-12-26",24.559,24.8972,24.2611,24.7522,5600.0],["2019-12-27",24.7522,25.1629,24.5026,24.6878,12000.0],["2019-12-30",24.8173,24.9792,24.3317,24.364,6100.0],["2019-12-31",24.2831,25.0116,23.9189,24.4045,10300.0],["2020-01-02",24.7121,24.7202,24.5098,24.5421,3600.0],["2020-01-03",24.3155,24.3155,23.5222,23.9593,6800.0],["2020-01-06",23.6113,24.0808,23.4737,24.0079,12600.0],["2020-01-07",24.0565,24.0565,23.2713,23.7246,4600.0],["2020-01-08",23.587,24.0807,23.587,23.935,8400.0],["2020-01-09",23.846,24.0727,23.846,24.0727,5500.0],["2020-01-10",23.9351,24.2264,23.7246,23.8946,9500.0],["2020-01-13",23.7974,24.2669,23.676,24.2345,5000.0],["2020-01-14",24.2264,24.7688,23.9027,23.9027,12600.0],["2020-01-15",23.9593,24.3479,23.7327,24.016,4600.0],["2020-01-16",24.1779,24.9711,24.105,24.4693,12400.0],["2020-01-17",24.7445,24.7445,23.8784,23.8784,12500.0],["2020-01-21",23.9027,24.2103,23.5789,24.1212,8700.0],["2020-01-22",24.0888,24.2831,24.0888,24.2669,4200.0],["2020-01-23",23.9351,24.3236,23.9351,24.1131,11300.0],["2020-01-24",24.1374,24.2588,23.9836,24.0565,5000.0],["2020-01-27",23.8622,24.4855,23.8622,24.2103,26700.0],["2020-01-28",24.2426,24.4531,23.6356,24.4531,8500.0],["2020-01-29",24.3236,24.3236,23.7651,24.2831,5100.0],["2020-01-30",24.1212,24.1779,23.9674,24.1779,2600.0],["2020-01-31",24.0646,24.0646,23.1256,23.7974,14200.0],["2020-02-03",23.8055,24.1617,23.757,23.7974,13200.0],["2020-02-04",24.0807,24.1131,23.8784,23.9755,5500.0],["2020-02-05",23.5951,24.186,23.5951,24.186,6300.0],["2020-02-06",24.2022,24.4855,23.8784,23.8784,8500.0],["2020-02-07",23.8784,24.186,23.5141,23.9674,6500.0],["2020-02-10",23.9027,24.1212,23.4737,24.1212,4300.0],["2020-02-11",24.2022,24.2022,23.7974,23.7974,3600.0],["2020-02-12",23.8784,24.105,23.6679,23.7246,4400.0],["2020-02-13",23.587,23.757,23.587,23.757,1900.0],["2020-02-14",23.757,23.7813,22.8666,22.8666,5000.0],["2020-02-18",23.2308,23.757,22.6723,23.4818,8200.0],["2020-02-19",23.3765,23.9108,22.6642,23.247,2300.0],["2020-02-20",23.1175,23.5627,22.1057,23.0689,7400.0],["2020-02-21",23.1418,23.1418,22.6561,22.6723,9300.0],["2020-02-24",22.3,22.3405,22.0976,22.1138,7300.0],["2020-02-25",22.0248,22.0895,21.183,22.0005,7800.0],["2020-02-26",22.1219,22.5023,21.8548,22.5023,15000.0],["2020-02-27",22.2271,22.2271,21.4501,21.6363,13900.0],["2020-02-28",21.7577,21.79,21.2234,21.531,17800.0],["2020-03-02",21.2234,21.8548,21.2234,21.5634,6400.0],["2020-03-03",21.5148,22.6157,21.0777,21.3691,13700.0],["2020-03-04",22.1138,22.5428,21.8953,22.5428,5100.0],["2020-03-05",21.6201,22.4862,20.1388,20.6406,9800.0],["2020-03-06",19.9526,20.9078,19.9526,20.5192,7100.0],["2020-03-09",19.386,20.0174,17.2491,18.1152,10500.0],["2020-03-10",18.18,18.609,16.9982,17.8076,18400.0],["2020-03-11",17.3867,17.7914,15.6221,16.1078,18400.0],["2020-03-12",16.0107,16.3668,14.0842,14.0842,24700.0],["2020-03-13",14.667,16.9982,14.2056,16.9982,31100.0],["2020-03-16",15.9702,18.4552,15.9702,17.2815,28000.0],["2020-03-17",17.4515,21.0535,17.4191,21.0535,28800.0],["2020-03-18",19.1837,19.896,17.7267,17.7348,21500.0],["2020-03-19",17.8319,21.6363,17.8157,21.6363,33300.0],["2020-03-20",21.272,21.272,17.8076,17.8076,45700.0],["2020-03-23",17.9047,18.6171,16.9172,18.1314,24400.0],["2020-03-24",19.2079,20.4059,17.759,20.4059,21000.0],["2020-03-25",20.0417,21.2396,20.0417,21.1101,13800.0],["2020-03-26",21.2477,22.648,21.0535,22.5833,21100.0],["2020-03-27",21.1749,23.2389,19.4346,19.4508,19200.0],["2020-03-30",19.5649,20.6405,19.5567,20.3308,9100.0],["2020-03-31",19.1493,21.1294,19.0759,21.1131,18000.0],["2020-04-01",20.9746,21.1294,18.1144,18.4566,19900.0],["2020-04-02",18.9456,19.353,17.8373,18.3181,11700.0],["2020-04-03",18.1062,18.1388,16.7699,17.0306,10400.0],["2020-04-06",17.7803,19.5648,17.7803,19.5648,20500.0],["2020-04-07",19.516,19.6137,19.2715,19.4997,16100.0],["2020-04-08",20.2493,20.2493,19.0433,19.3448,19000.0],["2020-04-09",19.956,19.9641,19.5486,19.9315,11900.0],["2020-04-13",19.6952,19.8256,18.0899,18.0899,9000.0],["2020-04-14",18.5952,19.3122,18.3263,18.4159,9100.0],["2020-04-15",18.1796,18.1796,17.1203,17.1203,16600.0],["2020-04-16",17.324,17.3729,14.8712,15.3031,24500.0],["2020-04-17",16.2402,17.4544,16.2402,16.8921,18800.0],["2020-04-20",16.2239,17.2262,16.2239,16.9573,17100.0],["2020-04-21",16.6721,17.7233,16.5336,17.6825,18300.0],["2020-04-22",18.1062,18.2855,17.7396,17.8699,12500.0],["2020-04-23",17.6988,17.927,17.1529,17.9025,18700.0],["2020-04-24",17.3647,18.3263,17.3566,18.2448,9200.0],["2020-04-27",18.5544,19.9641,18.5544,19.9152,15700.0],["2020-04-28",20.0538,20.3716,18.8722,20.2575,11700.0],["2020-04-29",20.3716,23.9325,20.2249,22.6939,22600.0],["2020-04-30",21.6753,21.8709,19.133,19.5567,17200.0],["2020-05-01",18.8641,18.9619,17.5847,18.9619,16600.0],["2020-05-04",18.4648,19.2552,17.984,19.2308,13200.0],["2020-05-05",19.6545,19.6545,17.5684,17.6825,11900.0],["2020-05-06",17.9433,18.1959,17.3158,17.3973,12500.0],["2020-05-07",17.984,17.984,17.3973,17.601,11400.0],["2020-05-08",18.0981,19.1656,18.0492,18.6033,12300.0],["2020-05-11",18.3426,18.587,17.5195,17.9188,18700.0],["2020-05-12",17.764,18.0166,17.1121,17.1121,15800.0],["2020-05-13",16.9736,17.1447,16.3543,16.7862,11600.0],["2020-05-14",16.2972,16.7862,15.1646,16.615,21700.0],["2020-05-15",16.2973,16.8269,16.1343,16.6802,12600.0],["2020-05-18",17.2506,18.6848,17.2506,18.6604,23400.0],["2020-05-19",18.6522,18.6522,17.6907,17.9922,8800.0],["2020-05-20",18.1796,18.53,17.8781,18.4485,11600.0],["2020-05-21",18.3344,18.4322,18.0655,18.0655,7000.0],["2020-05-22",18.2774,18.2774,17.2995,17.7477,6900.0],["2020-05-26",18.4974,18.9211,17.927,18.6196,12000.0],["2020-05-27",18.7418,19.9641,18.4648,19.353,17700.0],["2020-05-28",19.7604,20.2412,18.9293,18.9293,11900.0],["2020-05-29",18.75,19.7197,17.5603,17.707,10400.0],["2020-06-01",17.9351,18.31,16.6884,16.7128,37800.0],["2020-06-02",16.998,18.0981,16.615,16.6965,14800.0],["2020-06-03",17.2506,18.2692,17.1773,18.1062,14200.0],["2020-06-04",17.7396,18.6359,17.7396,18.5055,7500.0],["2020-06-05",18.8396,19.4915,18.8152,19.4671,32700.0],["2020-06-08",19.516,19.5323,18.8804,18.8804,8600.0],["2020-06-09",18.53,18.5952,17.6418,17.9025,10000.0],["2020-06-10",18.0411,18.7337,17.601,17.7803,14400.0],["2020-06-11",16.5825,17.2751,15.9224,16.1261,25300.0],["2020-06-12",17.0469,17.0469,16.3787,16.7373,21000.0],["2020-06-15",16.1832,17.4544,16.1832,17.2262,16400.0],["2020-06-16",17.927,18.5789,17.6418,18.5789,12700.0],["2020-06-17",18.0411,18.5789,17.3647,17.3647,7200.0],["2020-06-18",17.3321,17.927,17.1529,17.927,3700.0],["2020-06-19",17.8292,17.927,16.7047,17.8373,44600.0],["2020-06-22",17.4951,17.927,17.2832,17.601,6900.0],["2020-06-23",17.8455,17.8455,17.0225,17.0225,5600.0],["2020-06-24",16.7128,16.9899,16.4195,16.501,9800.0],["2020-06-25",16.3298,17.3729,16.3298,17.3729,10300.0],["2020-06-26",17.2415,17.5371,16.1742,16.2891,50400.0],["2020-06-29",16.5354,17.2415,16.4615,17.2415,10800.0],["2020-06-30",17.0198,17.8409,16.9295,17.4386,6800.0],["2020-07-01",17.455,17.6356,17.1348,17.4878,6600.0],["2020-07-02",17.7341,17.7341,16.831,16.8474,4900.0],["2020-07-06",17.3893,17.3893,16.478,16.9541,11600.0],["2020-07-07",16.6175,16.9131,16.4369,16.4369,19100.0],["2020-07-08",16.3958,16.7653,16.2563,16.4944,11100.0],["2020-07-09",16.5354,16.9541,16.2152,16.2152,18700.0],["2020-07-10",16.2152,16.7653,16.2152,16.7653,10000.0],["2020-07-13",17.0691,17.0691,16.2152,16.2152,6100.0],["2020-07-14",16.3958,16.7078,16.1578,16.5601,15500.0],["2020-07-15",17.0691,17.8326,16.7735,17.5289,19900.0],["2020-07-16",17.5617,17.5617,16.8392,16.8392,5300.0],["2020-07-17",16.5108,17.4714,16.5108,17.0445,12300.0],["2020-07-20",16.831,16.9213,16.7489,16.7489,3200.0],["2020-07-21",17.1758,18.0461,16.9377,18.0461,6800.0],["2020-07-22",17.9722,18.0215,17.7177,18.0215,5300.0],["2020-07-23",17.8819,18.3581,17.8819,18.0379,4500.0],["2020-07-24",17.9804,18.1528,17.8983,17.9804,12600.0],["2020-07-27",17.9968,18.473,17.8162,18.3827,13400.0],["2020-07-28",18.1446,18.1446,17.7095,17.7095,4300.0],["2020-07-29",17.9312,18.2432,17.6849,17.7587,6600.0],["2020-07-30",17.652,17.9558,17.652,17.7752,6500.0],["2020-07-31",17.6684,17.808,17.4878,17.6438,14800.0],["2020-08-03",17.7341,17.7752,17.4632,17.5289,9700.0],["2020-08-04",17.4468,17.6438,17.4468,17.6438,3500.0],["2020-08-05",17.6849,17.9147,17.5699,17.7916,10000.0],["2020-08-06",17.7834,17.8901,17.5781,17.8901,3000.0],["2020-08-07",17.7013,18.3499,17.5042,17.9722,11600.0],["2020-08-10",18.1446,18.6126,18.0543,18.4074,10400.0],["2020-08-11",18.5305,18.6537,18.3581,18.4238,5400.0],["2020-08-12",18.8014,19.0478,18.2185,18.9657,7900.0],["2020-08-13",18.8343,18.8753,18.276,18.8753,3800.0],["2020-08-14",18.5141,18.6044,18.3745,18.588,4900.0],["2020-08-17",18.4648,18.4648,17.8737,17.8819,7300.0],["2020-08-18",18.0543,18.3663,17.496,17.5535,6500.0],["2020-08-19",17.5699,18.12,17.5289,17.7834,5400.0],["2020-08-20",17.5863,18.0215,17.5863,18.0215,3700.0],["2020-08-21",17.8819,17.8819,17.5863,17.6684,7600.0],["2020-08-24",17.5289,18.0625,17.5289,18.0379,4000.0],["2020-08-25",18.0215,18.317,17.7998,17.9147,5200.0],["2020-08-26",18.0543,18.0625,17.6849,17.6849,6300.0],["2020-08-27",17.8655,17.964,17.7341,17.7587,8600.0],["2020-08-28",17.8162,18.0954,17.7423,17.8901,8400.0],["2020-08-31",17.8655,17.9065,17.652,17.6931,13300.0],["2020-09-01",17.652,17.8901,17.652,17.8901,4300.0],["2020-09-02",17.8491,18.2678,17.8409,18.1446,5300.0],["2020-09-03",18.0379,18.2514,17.7013,18.1446,6900.0],["2020-09-04",18.2678,18.2678,17.7013,17.923,6800.0],["2020-09-08",17.7505,17.9804,17.5124,17.5124,6600.0],["2020-09-09",17.6766,17.6766,17.0609,17.0609,10100.0],["2020-09-10",17.1594,17.1676,17.1594,17.1594,3700.0],["2020-09-11",16.6257,17.2743,16.6257,16.6422,6500.0],["2020-09-14",17.0034,17.0527,16.8967,17.0527,5800.0],["2020-09-15",17.1594,17.2415,16.8392,17.1184,4700.0],["2020-09-16",17.2497,17.5781,17.1184,17.1184,10400.0],["2020-09-17",17.1758,17.496,17.1758,17.3647,3500.0],["2020-09-18",17.5699,17.6438,17.0198,17.6438,54500.0],["2020-09-21",17.1348,17.2333,16.6996,16.8228,21100.0],["2020-09-22",17.0362,17.2333,16.872,17.2333,9400.0],["2020-09-23",17.0527,17.2579,16.1331,16.2481,17100.0],["2020-09-24",16.0182,16.3466,16.0182,16.1331,9000.0],["2020-09-25",16.0921,16.6093,16.0921,16.6093,5500.0],["2020-09-28",16.808,16.9571,16.601,16.7335,5400.0],["2020-09-29",16.5679,17.015,16.5679,17.015,1900.0],["2020-09-30",16.7252,16.7252,16.5679,16.5679,2600.0],["2020-10-01",16.6756,16.7915,16.5762,16.5762,8400.0],["2020-10-02",16.4354,16.9902,16.4354,16.7335,5200.0],["2020-10-05",16.9571,17.0564,16.7004,16.7915,5900.0],["2020-10-06",17.015,17.2883,16.6838,16.6838,10300.0],["2020-10-07",17.1806,17.2303,16.8246,17.0233,17800.0],["2020-10-08",17.2469,17.2469,16.7915,16.7915,8500.0],["2020-10-09",17.0813,17.0813,16.7252,16.7252,5100.0],["2020-10-12",16.9902,16.9902,16.5845,16.8991,6100.0],["2020-10-13",16.7832,16.7915,16.1539,16.3112,14600.0],["2020-10-14",16.2284,16.7087,16.2284,16.3858,9800.0],["2020-10-15",16.1457,16.7666,16.1457,16.7666,6800.0],["2020-10-16",16.5017,16.8908,16.4603,16.7666,14000.0],["2020-10-19",16.4851,16.7666,16.4686,16.6342,5100.0],["2020-10-20",16.8494,17.3793,16.7252,17.3793,6100.0],["2020-10-21",17.2055,17.5946,17.015,17.5615,20300.0],["2020-10-22",17.0647,17.785,17.0647,17.6609,11000.0],["2020-10-23",17.7271,18.2156,17.7271,18.0583,5200.0],["2020-10-26",17.8016,18.0252,17.6029,18.0252,5900.0],["2020-10-27",17.901,17.9506,17.7768,17.7933,4000.0],["2020-10-28",17.5946,17.9589,16.4437,16.452,17400.0],["2020-10-29",16.5514,17.0481,16.3775,16.9322,6500.0],["2020-10-30",16.6838,17.073,16.6093,16.6093,8300.0],["2020-11-02",17.0067,17.0564,16.9074,17.0564,4200.0],["2020-11-03",17.3048,17.6609,16.8743,17.5615,13900.0],["2020-11-04",17.1558,17.222,16.4354,16.7998,4900.0],["2020-11-05",16.8163,17.3628,16.7087,17.1475,7800.0],["2020-11-06",17.28,17.28,16.7335,16.7335,5300.0],["2020-11-09",17.4125,19.027,17.4125,18.5385,19900.0],["2020-11-10",18.9111,20.0537,18.7124,19.6149,19600.0],["2020-11-11",19.6232,19.6232,18.7538,19.0519,11500.0],["2020-11-12",19.0022,19.0022,17.9175,17.9175,6000.0],["2020-11-13",18.2984,19.2754,18.2984,18.6544,6900.0],["2020-11-16",19.0436,20.0454,19.0436,19.9626,14800.0],["2020-11-17",19.7556,19.8716,19.6811,19.6811,10600.0],["2020-11-18",19.797,19.8302,19.4576,19.4576,7000.0],["2020-11-19",19.4576,19.4576,18.8946,19.1512,4200.0],["2020-11-20",18.8035,18.8035,18.5137,18.5137,5200.0],["2020-11-23",18.6379,19.3665,18.6379,18.82,11000.0],["2020-11-24",19.2589,19.6563,18.9359,19.5818,17400.0],["2020-11-25",19.3665,20.0454,19.3665,19.9295,6600.0],["2020-11-27",19.9212,19.9212,18.9608,19.0353,5200.0],["2020-11-30",19.0353,19.7474,18.6296,18.9442,6900.0],["2020-12-01",18.9856,19.0436,18.6379,18.7952,7200.0],["2020-12-02",19.0353,19.0353,17.843,18.2322,7100.0],["2020-12-03",18.3812,18.7952,18.0831,18.7952,3800.0],["2020-12-04",18.7952,18.7952,18.3067,18.7704,11200.0],["2020-12-07",18.8035,18.8035,18.3564,18.4143,7000.0],["2020-12-08",18.3646,19.027,18.3398,18.9939,21000.0],["2020-12-09",19.0436,19.6646,18.8531,18.8531,13900.0],["2020-12-10",19.1015,19.6232,19.1015,19.6232,7400.0],["2020-12-11",19.3003,19.3003,18.9359,19.0601,16000.0],["2020-12-14",19.1678,19.3831,18.8366,18.8614,10800.0],["2020-12-15",19.1595,19.7474,19.0933,19.6232,13200.0],["2020-12-16",19.6811,20.5008,19.6811,19.8798,12400.0],["2020-12-17",19.3748,20.4843,19.3334,20.4594,11800.0],["2020-12-18",20.5505,20.5505,19.8964,19.8964,60600.0],["2020-12-21",19.7308,19.7308,19.1015,19.499,5200.0],["2020-12-22",19.499,19.499,19.1181,19.1181,3100.0],["2020-12-23",19.1181,19.1181,18.6379,19.1015,4300.0],["2020-12-24",18.8945,19.1015,18.8945,19.0187,4800.0],["2020-12-28",19.1022,19.6861,19.1022,19.2857,9100.0],["2020-12-29",19.3274,19.6027,19.2356,19.5943,8300.0],["2020-12-30",19.4191,19.4191,19.1939,19.1939,3900.0],["2020-12-31",19.3274,19.3357,19.1856,19.1856,11600.0],["2021-01-04",19.3941,19.3941,19.1856,19.2106,15100.0],["2021-01-05",18.8436,19.5109,18.8436,19.1939,12900.0],["2021-01-06",19.5192,20.4285,17.5673,20.0197,17700.0],["2021-01-07",20.0614,20.587,19.4775,20.2366,9900.0],["2021-01-08",20.2199,20.7037,20.2032,20.7037,4900.0],["2021-01-11",20.3033,20.5953,20.2867,20.5619,3100.0],["2021-01-12",20.6871,21.271,20.6453,21.271,6000.0],["2021-01-13",20.929,20.929,20.6871,20.8539,12000.0],["2021-01-14",21.2042,21.2042,20.7454,20.8539,8000.0],["2021-01-15",20.6453,20.9373,20.2783,20.2783,14900.0],["2021-01-19",20.3534,20.7288,20.3534,20.3534,10300.0],["2021-01-20",20.3784,20.4618,20.003,20.1115,13600.0],["2021-01-21",20.0698,20.3033,20.0614,20.0614,10400.0],["2021-01-22",19.9113,20.4201,19.7111,20.3951,12700.0],["2021-01-25",20.1031,20.1031,19.7862,19.8946,6900.0],["2021-01-26",19.953,20.0364,19.8612,19.8946,8800.0],["2021-01-27",19.7194,19.978,19.1856,19.636,25700.0],["2021-01-28",19.978,19.978,19.4025,19.8362,9400.0],["2021-01-29",19.6944,19.6944,19.1022,19.1022,14300.0],["2021-02-01",19.2023,19.928,19.1856,19.4775,10100.0],["2021-02-02",19.8446,20.0865,19.7278,19.7278,14500.0],["2021-02-03",19.6026,20.3117,19.6026,20.295,11300.0],["2021-02-04",20.1949,20.4201,19.9363,20.1449,8800.0],["2021-02-05",20.1866,20.2283,19.9196,20.1615,3600.0],["2021-02-08",20.4368,20.8122,20.3617,20.8122,7400.0],["2021-02-09",20.587,20.7955,20.587,20.6203,4200.0],["2021-02-10",20.3617,20.5953,20.0614,20.0614,9200.0],["2021-02-11",20.3284,20.5119,19.3357,19.7111,16100.0],["2021-02-12",19.9947,19.9947,19.1856,19.3691,6100.0],["2021-02-16",19.294,19.4525,19.0688,19.1856,7500.0],["2021-02-17",19.1772,19.3441,19.0271,19.3441,7300.0],["2021-02-18",19.5025,19.5025,18.6267,18.8019,10100.0],["2021-02-19",18.8436,19.244,18.7018,19.0187,10600.0],["2021-02-22",18.9937,19.3941,18.9937,19.0604,8800.0],["2021-02-23",19.0104,19.7611,19.0104,19.294,6700.0],["2021-02-24",19.5192,19.6861,19.5192,19.661,9000.0],["2021-02-25",19.5026,19.7361,19.294,19.294,9700.0],["2021-02-26",19.4191,19.6777,19.2023,19.2273,12100.0],["2021-03-01",19.7111,19.7528,19.2606,19.7528,7800.0],["2021-03-02",19.6777,19.7945,19.3941,19.3941,6700.0],["2021-03-03",19.4358,20.0698,19.4358,19.7611,6900.0],["2021-03-04",20.0281,20.3284,19.4608,19.5109,12600.0],["2021-03-05",19.8028,20.8122,19.8028,20.3534,23100.0],["2021-03-08",20.5786,21.1875,20.5452,21.0374,18100.0],["2021-03-09",20.8706,22.7224,20.8706,22.7224,17700.0],["2021-03-10",22.5222,22.8058,22.3137,22.5639,17400.0],["2021-03-11",22.7307,22.8559,21.9967,22.8559,18400.0],["2021-03-12",23.006,23.006,22.4555,23.006,6100.0],["2021-03-15",22.8308,22.9393,22.272,22.9393,8800.0],["2021-03-16",22.6306,22.6306,21.5546,22.3554,8500.0],["2021-03-17",22.2553,22.2553,21.688,21.7381,7800.0],["2021-03-18",21.5629,22.0634,21.5129,21.7881,7700.0],["2021-03-19",21.5045,22.0634,21.0624,22.0634,70400.0],["2021-03-22",21.8716,21.8716,21.0624,21.0624,7500.0],["2021-03-23",21.0207,21.1375,20.8539,20.8539,6600.0],["2021-03-24",21.0791,21.4795,20.4368,20.4368,14000.0],["2021-03-25",20.5369,21.0624,20.3367,21.0624,6600.0],["2021-03-26",20.979,21.4795,20.979,21.4795,5400.0],["2021-03-29",21.3627,21.8048,20.8038,20.8038,14300.0],["2021-03-30",21.2322,21.6353,20.997,21.1398,5000.0],["2021-03-31",21.3162,21.4169,21.1062,21.1146,12500.0],["2021-04-01",21.2658,21.4841,20.8374,21.123,11500.0],["2021-04-05",21.1398,21.1398,20.9634,20.9802,3800.0],["2021-04-06",21.4086,21.4086,21.4086,21.4086,2700.0],["2021-04-07",21.0726,21.0726,20.7786,20.8206,16700.0],["2021-04-08",20.6779,20.955,20.6695,20.955,2000.0],["2021-04-09",21.123,21.2322,21.0642,21.2322,2300.0],["2021-04-12",21.3078,21.3078,20.6443,20.6443,3200.0],["2021-04-13",20.871,20.913,20.3587,20.3587,4700.0],["2021-04-14",20.4511,20.4511,20.4511,20.4511,1300.0],["2021-04-15",20.6275,20.6275,20.2075,20.4595,3100.0],["2021-04-16",20.5771,20.5771,20.2411,20.2411,6000.0],["2021-04-19",20.2243,20.5099,19.796,19.922,9000.0],["2021-04-20",19.9136,19.9136,19.46,19.6112,4200.0],["2021-04-21",19.8884,20.3503,19.8884,19.9724,13500.0],["2021-04-22",19.3844,20.3671,19.3844,19.9892,18300.0],["2021-04-23",19.9976,20.3083,19.8548,19.8548,6400.0],["2021-04-26",19.7792,20.1823,19.7792,19.8128,4300.0],["2021-04-27",19.9136,20.0227,19.418,19.8716,7400.0],["2021-04-28",19.88,20.0395,19.7372,19.7372,4500.0],["2021-04-29",19.6616,20.1067,19.6616,19.8716,5500.0],["2021-04-30",19.6616,20.1235,19.6616,19.7372,13200.0],["2021-05-03",20.006,20.3419,19.8716,20.3419,6500.0],["2021-05-04",20.2495,20.3167,19.5944,19.5944,7600.0],["2021-05-05",19.3172,19.67,17.9482,18.0154,101900.0],["2021-05-06",17.8559,18.175,17.8559,18.0574,63700.0],["2021-05-07",18.2338,19.0653,18.2338,18.5614,23100.0],["2021-05-10",18.7797,19.0233,18.4774,18.4774,63900.0],["2021-05-11",18.469,18.7125,18.469,18.511,35600.0],["2021-05-12",18.4858,18.7965,18.301,18.4774,33400.0],["2021-05-13",18.7125,18.7125,18.4354,18.4354,30100.0],["2021-05-14",18.5698,18.5698,18.2842,18.301,21300.0],["2021-05-17",18.3178,18.595,18.3094,18.343,22700.0],["2021-05-18",18.2842,18.5446,18.1498,18.1498,28300.0],["2021-05-19",18.091,18.3682,18.0322,18.0994,20400.0],["2021-05-20",18.0826,18.5194,18.0322,18.5194,30800.0],["2021-05-21",18.6705,18.7545,18.4606,18.511,30300.0],["2021-05-24",18.5362,18.5782,18.4774,18.4942,17900.0],["2021-05-25",18.4942,18.5194,18.4774,18.4774,27000.0],["2021-05-26",18.4774,18.7545,18.2926,18.5362,24200.0],["2021-05-27",18.6705,18.6705,18.4774,18.4858,11200.0],["2021-05-28",18.4774,18.9393,18.4774,18.4774,21800.0],["2021-06-01",18.511,18.6453,18.4774,18.6453,24400.0],["2021-06-02",18.5026,18.5362,18.4774,18.5362,14800.0],["2021-06-03",18.4774,18.8217,18.4102,18.7545,32300.0],["2021-06-04",18.8721,18.8721,18.4942,18.511,21400.0],["2021-06-07",18.4858,18.5194,18.4522,18.5026,79300.0],["2021-06-08",18.553,18.6873,18.4774,18.5446,34000.0],["2021-06-09",18.4858,18.6033,18.4774,18.5698,37600.0],["2021-06-10",18.7545,19.0065,18.5698,18.8049,55600.0],["2021-06-11",18.7713,18.9309,18.6873,18.7293,19400.0],["2021-06-14",19.2669,19.2669,18.7125,18.7545,37100.0],["2021-06-15",18.8889,18.8889,18.7293,18.7965,38500.0],["2021-06-16",18.7293,18.7965,18.7293,18.7377,41400.0],["2021-06-17",18.7545,18.8133,18.5782,18.6033,55600.0],["2021-06-18",18.4774,18.5866,18.2758,18.301,108100.0],["2021-06-21",18.3766,18.6453,18.301,18.3514,70600.0],["2021-06-22",18.4438,18.4438,18.0154,18.2254,68400.0],["2021-06-23",18.2254,18.4186,18.2254,18.3598,74200.0],["2021-06-24",18.3346,18.6957,18.2674,18.6705,90100.0],["2021-06-25",18.806,18.806,18.2812,18.4082,1324200.0],["2021-06-28",18.4843,18.806,18.4082,18.569,77800.0],["2021-06-29",18.5521,18.6959,18.4082,18.4082,47100.0],["2021-06-30",18.442,18.5182,18.4082,18.4674,29000.0],["2021-07-01",18.5605,18.6198,18.4082,18.5521,25600.0],["2021-07-02",18.5436,18.5436,18.4082,18.4082,25300.0],["2021-07-06",18.4336,18.4505,18.2558,18.2558,31500.0],["2021-07-07",18.332,18.3912,18.1543,18.2728,36600.0],["2021-07-08",18.222,18.2389,18.0019,18.1204,35300.0],["2021-07-09",18.1966,18.3997,18.1543,18.2389,24500.0],["2021-07-12",18.1458,18.3235,18.1204,18.3066,13800.0],["2021-07-13",18.332,18.442,18.2304,18.3235,26300.0],["2021-07-14",18.459,18.5521,18.2812,18.3659,8200.0],["2021-07-15",18.2558,18.789,18.2558,18.7636,24900.0],["2021-07-16",18.8991,18.8991,18.442,18.442,23900.0],["2021-07-19",18.2389,18.332,18.1119,18.1797,29800.0],["2021-07-20",18.0866,18.6959,18.0866,18.2897,27800.0],["2021-07-21",18.2474,19.0768,18.2474,18.5351,28100.0],["2021-07-22",18.5267,18.7467,18.3151,18.5774,16300.0],["2021-07-23",18.569,18.6198,18.4082,18.5182,8200.0],["2021-07-26",18.6198,19.3476,18.6198,18.7552,24400.0],["2021-07-27",18.7806,18.8144,18.5944,18.8144,11800.0],["2021-07-28",18.7467,18.9414,18.3235,18.5605,23100.0],["2021-07-29",18.7382,18.7382,18.4505,18.4759,9800.0],["2021-07-30",18.4082,18.6198,18.4082,18.5859,8200.0],["2021-08-02",18.5521,18.6028,18.5521,18.6028,5400.0],["2021-08-03",18.5351,18.6705,18.5351,18.5605,7000.0],["2021-08-04",18.5182,18.7382,18.4928,18.6621,28000.0],["2021-08-05",18.9668,19.0345,18.8737,18.9583,7700.0],["2021-08-06",18.8906,19.1614,18.8906,18.9329,9500.0],["2021-08-09",18.9752,19.1614,18.8991,19.0768,14300.0],["2021-08-10",19.3899,19.3899,18.8737,19.1868,11700.0],["2021-08-11",19.4576,19.4576,19.0175,19.3645,10100.0],["2021-08-12",19.2884,19.2884,19.0429,19.2122,7600.0],["2021-08-13",19.1022,19.1699,18.916,19.1106,27500.0],["2021-08-16",19.136,19.2122,19.0514,19.2122,9500.0],["2021-08-17",18.9668,19.0599,18.8652,18.9245,5500.0],["2021-08-18",18.8483,19.3984,18.8398,19.0345,8700.0],["2021-08-19",18.8567,19.026,18.8567,18.9498,4800.0],["2021-08-20",18.8737,19.2207,18.8737,19.2122,9700.0],["2021-08-23",19.1276,19.4069,18.9668,19.0937,5200.0],["2021-08-24",19.1106,19.1783,18.8737,19.0429,11600.0],["2021-08-25",19.0429,19.3138,19.0091,19.1106,8800.0],["2021-08-26",19.0514,19.373,18.9498,19.1868,7900.0],["2021-08-27",19.1191,19.2545,18.9244,19.0006,4300.0],["2021-08-30",19.153,19.153,18.8737,18.9583,6100.0],["2021-08-31",18.9583,19.263,18.8567,19.263,21300.0],["2021-09-01",18.8567,19.9655,18.8483,19.72,12500.0],["2021-09-02",19.9739,19.9739,19.5846,19.7369,1500.0],["2021-09-03",18.9837,20.0247,18.9837,19.847,5800.0],["2021-09-07",19.2714,19.847,19.2714,19.6862,6200.0],["2021-09-08",19.5592,19.7369,19.5592,19.5846,9700.0],["2021-09-09",19.4661,19.6354,19.4577,19.4915,3100.0],["2021-09-10",19.6777,19.6777,19.2545,19.4661,15200.0],["2021-09-13",19.4069,19.6269,19.2545,19.5931,7800.0],["2021-09-14",19.4746,19.7116,19.2715,19.3053,4000.0],["2021-09-15",19.2545,19.6015,19.2545,19.373,10500.0],["2021-09-16",19.3222,19.4492,19.1022,19.4492,3700.0],["2021-09-17",19.4661,19.5846,19.2122,19.2968,14200.0],["2021-09-20",19.0599,19.3222,19.0175,19.2715,5700.0],["2021-09-21",19.4577,19.4577,18.8483,19.136,5500.0],["2021-09-22",19.0429,19.1868,19.0429,19.0937,5700.0],["2021-09-23",19.1022,19.2037,18.8313,18.8313,7700.0],["2021-09-24",18.9498,19.2207,18.9498,19.2207,1800.0],["2021-09-27",19.2292,19.451,19.1951,19.2377,6900.0],["2021-09-28",19.2121,19.2207,19.1098,19.1695,5500.0],["2021-09-29",19.1865,19.1865,19.1098,19.1098,3300.0],["2021-09-30",19.1524,19.2036,18.9647,19.1098,4300.0],["2021-10-01",19.2207,19.4084,19.1098,19.178,6400.0],["2021-10-04",19.4084,19.8178,19.2377,19.451,11000.0],["2021-10-05",19.3316,19.7923,19.323,19.6643,5600.0],["2021-10-06",19.5022,19.6216,19.3572,19.451,3300.0],["2021-10-07",19.5534,19.7069,19.4681,19.6558,3000.0],["2021-10-08",19.6558,19.6558,19.6558,19.6558,0.0],["2021-10-11",19.4766,20.1676,19.4766,20.1676,1000.0],["2021-10-12",19.9288,20.2359,19.869,20.1506,7300.0],["2021-10-13",20.27,20.27,20.0482,20.1847,1300.0],["2021-10-14",20.3041,20.543,20.0482,20.5174,3700.0],["2021-10-15",20.4748,20.8416,20.2615,20.3127,9100.0],["2021-10-18",20.4748,20.4748,20.0482,20.0482,3900.0],["2021-10-19",20.2615,20.2615,20.0482,20.1762,5000.0],["2021-10-20",20.3468,20.8075,20.3468,20.6454,6700.0],["2021-10-21",20.8331,20.8928,20.6283,20.7307,8800.0],["2021-10-22",20.7051,20.8928,20.6795,20.8928,14000.0],["2021-10-25",20.7989,21.4729,20.7136,21.4132,7900.0],["2021-10-26",21.2852,22.0871,21.0975,22.0871,2300.0],["2021-10-27",21.5155,22.0701,21.1146,21.5667,12600.0],["2021-10-28",21.9848,22.053,20.9696,21.6776,3700.0],["2021-10-29",22.0104,22.0104,21.3193,21.652,7100.0],["2021-11-01",22.0018,22.5308,21.6691,22.0018,15300.0],["2021-11-02",21.9506,22.5222,21.9506,22.5222,2800.0],["2021-11-03",22.4284,22.7014,22.3089,22.6929,4600.0],["2021-11-04",22.1895,22.6502,21.8227,22.6331,21100.0],["2021-11-05",22.3772,22.9744,21.8227,22.3089,5100.0],["2021-11-08",22.326,22.326,21.7715,22.181,4500.0],["2021-11-09",22.3089,22.3772,22.0104,22.1895,7700.0],["2021-11-10",22.744,22.7526,22.4881,22.7526,4300.0],["2021-11-11",22.5393,22.7782,22.198,22.6075,6300.0],["2021-11-12",22.2407,22.6758,22.2066,22.6758,3500.0],["2021-11-15",22.3516,22.471,22.0189,22.1639,10300.0],["2021-11-16",22.3345,22.8635,22.3345,22.6331,9400.0],["2021-11-17",22.4199,22.7611,22.0701,22.4369,7200.0],["2021-11-18",22.3175,22.4369,22.0615,22.4369,8600.0],["2021-11-19",22.3431,22.3516,21.9592,22.2151,17400.0],["2021-11-22",22.2236,23.0341,22.0104,23.0341,29300.0],["2021-11-23",22.7867,23.8872,22.4625,22.5052,10600.0],["2021-11-24",22.6075,23.8872,22.6075,23.8872,11100.0],["2021-11-26",23.5289,23.8872,23.5289,23.8872,4300.0],["2021-11-29",23.8872,25.5934,22.5052,25.0901,19500.0],["2021-11-30",25.073,25.1669,24.2967,24.7488,17000.0],["2021-12-01",25.1669,25.4313,24.4161,24.7574,12600.0],["2021-12-02",24.8342,25.1583,24.8342,25.0474,7900.0],["2021-12-03",25.1328,25.1413,24.655,25.0986,6800.0],["2021-12-06",25.3204,25.5849,24.9963,25.201,10000.0],["2021-12-07",25.201,26.3442,24.928,25.7043,22500.0],["2021-12-08",25.5764,26.2674,25.0219,25.7726,13100.0],["2021-12-09",25.7726,26.3442,25.5764,25.8067,13000.0],["2021-12-10",25.8067,26.3783,25.5508,26.0797,11400.0],["2021-12-13",25.8067,26.3954,25.2948,25.2948,26700.0],["2021-12-14",25.4143,25.9347,24.9109,24.9109,19100.0],["2021-12-15",25.346,26.02,25.2607,25.9261,23300.0],["2021-12-16",25.7897,26.2759,25.6276,26.2759,27700.0],["2021-12-17",26.1906,27.2997,25.8579,26.3186,215800.0],["2021-12-20",25.6617,26.2759,25.6617,26.1309,22500.0],["2021-12-21",26.2845,26.3186,26.0285,26.148,26200.0],["2021-12-22",25.9347,26.3186,25.9347,26.2418,4500.0],["2021-12-23",26.3186,27.0779,26.2503,27.0779,11600.0],["2021-12-27",26.9577,27.7473,26.9234,27.5499,13700.0],["2021-12-28",27.876,28.2966,27.1122,27.7215,21500.0],["2021-12-29",27.9619,28.2708,27.773,28.0734,8600.0],["2021-12-30",27.5756,28.1078,27.5756,28.1078,10600.0],["2021-12-31",27.4812,28.288,27.4812,28.1764,12300.0],["2022-01-03",27.979,28.3137,27.979,28.2107,23800.0],["2022-01-04",28.3566,28.3566,27.9104,28.1421,27000.0],["2022-01-05",28.3137,28.3137,28.0133,28.2966,12600.0],["2022-01-06",28.0906,28.3052,27.9447,28.2966,10500.0],["2022-01-07",28.2794,28.3137,28.0219,28.1936,8200.0],["2022-01-10",28.0734,28.2022,27.5499,27.7387,4700.0],["2022-01-11",27.713,28.2279,27.2495,27.404,12700.0],["2022-01-12",27.2667,28.1507,26.8805,27.4469,32300.0],["2022-01-13",27.6701,28.2451,26.9148,27.2409,31000.0],["2022-01-14",27.0693,27.9275,26.9062,27.8074,21900.0],["2022-01-18",27.8074,28.2022,27.0607,27.6443,16900.0],["2022-01-19",27.5327,28.2193,27.507,28.1421,10900.0],["2022-01-20",27.9962,28.3223,27.7988,27.8331,32000.0],["2022-01-21",28.1078,28.3223,27.3782,28.0648,18900.0],["2022-01-24",27.5928,28.2451,27.1465,27.9361,19000.0],["2022-01-25",27.4641,27.8932,26.3741,27.2667,38900.0],["2022-01-26",27.8503,28.0477,27.301,27.6014,6700.0],["2022-01-27",27.5242,27.7216,26.2454,27.1809,22400.0],["2022-01-28",27.0349,27.4212,26.8375,27.2495,4900.0],["2022-01-31",26.8204,27.4383,26.6058,27.1122,7100.0],["2022-02-01",26.8633,27.301,26.829,27.1637,8100.0],["2022-02-02",27.0435,27.2581,26.8118,27.0607,6800.0],["2022-02-03",26.7603,26.8032,26.52,26.52,1500.0],["2022-02-04",26.211,26.9577,26.211,26.9577,5200.0],["2022-02-07",26.8461,27.4126,26.6573,27.4126,2700.0],["2022-02-08",27.0435,27.8932,27.0435,27.5241,6900.0],["2022-02-09",27.5241,27.8674,27.301,27.6443,6400.0],["2022-02-10",27.2581,27.4469,27.2581,27.4469,2300.0],["2022-02-11",27.404,27.7473,27.3868,27.3868,7000.0],["2022-02-14",27.0779,27.713,27.0521,27.0779,13300.0],["2022-02-15",27.6958,28.7515,27.3697,27.9018,15500.0],["2022-02-16",28.0734,28.4682,27.7044,28.4081,9300.0],["2022-02-17",28.1678,28.7515,27.6529,28.7515,11300.0],["2022-02-18",28.7429,29.1291,28.3481,28.7772,13300.0],["2022-02-22",29.0003,29.172,28.6742,28.9231,9000.0],["2022-02-23",28.9231,29.1634,28.9231,28.966,8000.0],["2022-02-24",28.9746,29.172,28.0563,29.172,14200.0],["2022-02-25",29.0089,29.1892,28.7257,29.0604,15400.0],["2022-02-28",29.0518,29.0518,28.494,28.6227,9200.0],["2022-03-01",28.8459,28.8459,27.5928,27.5928,18000.0],["2022-03-02",27.8846,28.76,27.3353,28.7429,28400.0],["2022-03-03",28.7686,29.0776,28.3738,29.0089,10500.0],["2022-03-04",28.7514,29.2235,28.7514,29.2235,4500.0],["2022-03-07",29.172,29.1806,28.3567,28.9832,10600.0],["2022-03-08",29.0347,29.1205,28.4339,29.0089,9800.0],["2022-03-09",29.2321,29.2321,28.4682,28.8201,6200.0],["2022-03-10",28.5626,29.1806,28.1078,29.0604,26400.0],["2022-03-11",29.0175,29.2321,28.5369,29.2321,27600.0],["2022-03-14",29.1377,29.7728,29.0089,29.4981,31400.0],["2022-03-15",29.7127,30.0388,29.1892,29.438,12100.0],["2022-03-16",29.6526,29.6955,29.2321,29.2836,7700.0],["2022-03-17",29.1806,29.7814,29.1806,29.7556,14700.0],["2022-03-18",29.7384,29.9959,29.541,29.9616,19500.0],["2022-03-21",29.8586,30.3821,29.6011,30.2534,26200.0],["2022-03-22",30.425,31.1803,30.1761,31.0687,16100.0],["2022-03-23",31.1546,31.1889,30.468,31.043,16500.0],["2022-03-24",31.0258,31.3176,31.0258,31.3176,19500.0],["2022-03-25",31.3262,31.3262,28.6141,31.1803,8800.0],["2022-03-28",31.2232,31.7382,30.6139,31.5494,21400.0],["2022-03-29",31.8412,31.9613,30.8113,31.4035,58800.0],["2022-03-30",31.2919,31.9871,30.5452,30.8971,21000.0],["2022-03-31",31.061,32.1654,30.8712,31.1904,35900.0],["2022-04-01",31.4838,31.8203,30.9316,31.1732,39100.0],["2022-04-04",31.061,31.4579,30.923,31.1991,23000.0],["2022-04-05",31.3371,31.9411,30.2586,31.3975,27900.0],["2022-04-06",31.1991,31.5873,31.0783,31.2077,24400.0],["2022-04-07",31.1818,31.4061,30.3708,30.759,24500.0],["2022-04-08",30.759,30.9316,30.4398,30.621,15900.0],["2022-04-11",30.3449,30.6037,29.3699,29.7409,22900.0],["2022-04-12",29.6805,30.8367,29.577,29.8531,19200.0],["2022-04-13",29.5252,30.4312,29.5252,30.1378,34500.0],["2022-04-14",29.9911,30.5778,29.4648,29.8876,28900.0],["2022-04-18",29.6288,30.6814,29.6288,30.6814,35800.0],["2022-04-19",30.7504,33.3992,30.7504,32.3207,51700.0],["2022-04-20",32.4415,35.0903,32.4415,34.6417,111300.0],["2022-04-21",34.7279,35.9272,33.8996,35.3664,99100.0],["2022-04-22",33.5718,34.1412,32.5192,32.7952,52700.0],["2022-04-25",32.3811,32.5882,31.734,32.1481,45600.0],["2022-04-26",31.7944,31.9583,30.8539,31.0438,31400.0],["2022-04-27",31.0179,31.5528,30.9488,31.2508,28000.0],["2022-04-28",31.2853,32.8125,30.992,32.5968,44100.0],["2022-04-29",32.4587,33.3992,31.9756,33.0023,36600.0],["2022-05-02",33.1663,33.9773,33.0023,33.8134,69700.0],["2022-05-03",33.7789,35.1421,33.1231,35.1248,67900.0],["2022-05-04",35.2456,35.6253,33.7012,34.8401,63400.0],["2022-05-05",34.7193,34.7193,33.2439,33.7616,46100.0],["2022-05-06",33.5632,33.6494,32.6227,33.149,37100.0],["2022-05-09",33.382,33.4251,32.3725,33.3388,63100.0],["2022-05-10",33.3474,33.6408,30.3363,30.7763,69100.0],["2022-05-11",30.6641,33.287,30.6641,32.916,77700.0],["2022-05-12",32.6054,33.1576,31.432,32.5709,51700.0],["2022-05-13",32.2689,33.6235,30.086,33.52,55800.0],["2022-05-16",33.3561,34.0377,33.2439,33.5373,62700.0],["2022-05-17",33.7184,34.2448,33.3992,33.6667,55600.0],["2022-05-18",33.8738,33.8738,32.6917,32.7694,40100.0],["2022-05-19",32.6141,33.3474,31.6305,31.8893,38000.0],["2022-05-20",31.9238,32.7176,31.9152,32.5364,37200.0],["2022-05-23",32.545,33.8306,32.5364,33.3216,28600.0],["2022-05-24",33.3302,33.5114,31.8634,33.4078,36000.0],["2022-05-25",33.6235,33.6235,32.8556,33.2439,39400.0],["2022-05-26",33.4423,34.2706,33.3561,34.1585,43800.0],["2022-05-27",34.2965,34.5813,34.2016,34.4691,33400.0],["2022-05-31",34.4605,34.8401,34.0291,34.7711,34100.0],["2022-06-01",34.866,36.3586,34.5295,35.9963,64600.0],["2022-06-02",36.0998,36.0998,35.4441,35.5476,41000.0],["2022-06-03",35.4699,35.8582,35.2974,35.8064,40600.0],["2022-06-06",36.0912,36.2206,34.1412,35.0386,75000.0],["2022-06-07",34.9695,35.1507,31.4838,32.0187,159400.0],["2022-06-08",32.0187,32.6141,31.5097,32.2344,80700.0],["2022-06-09",32.1999,32.916,31.1818,31.1818,73000.0],["2022-06-10",31.2336,31.501,30.7073,31.4493,41900.0],["2022-06-13",30.9834,31.3026,30.0084,30.1723,64100.0],["2022-06-14",30.2845,30.8022,29.5684,29.577,104600.0],["2022-06-15",29.9911,32.1913,29.413,31.7426,128600.0],["2022-06-16",31.6909,31.6909,30.8281,31.0783,63500.0],["2022-06-17",30.9316,31.8375,30.4139,30.6814,103000.0],["2022-06-21",31.1387,31.9842,30.8453,31.3975,96800.0],["2022-06-22",31.2767,31.4061,29.9652,31.0265,86600.0],["2022-06-23",31.1042,31.1387,29.1974,29.3872,103900.0],["2022-06-24",29.6892,30.6124,28.7056,28.9126,1476600.0],["2022-06-27",29.1974,30.6037,29.1974,30.5347,112000.0],["2022-06-28",30.3362,30.7504,29.4993,29.8099,70800.0],["2022-06-29",29.8876,29.9566,28.7918,28.8695,58900.0],["2022-06-30",28.4899,29.5684,27.6788,28.6365,124200.0],["2022-07-01",28.3259,29.1283,27.7737,28.7659,72800.0],["2022-07-05",28.7832,29.3785,27.7047,28.6538,65600.0],["2022-07-06",28.7918,29.2319,28.0757,28.6883,74900.0],["2022-07-07",28.6909,28.9947,28.4305,28.6649,54100.0],["2022-07-08",28.5173,29.0729,27.9357,28.3176,37500.0],["2022-07-11",28.2655,28.4044,27.8315,28.0919,32000.0],["2022-07-12",28.2308,28.5694,27.953,28.0572,37800.0],["2022-07-13",27.7707,27.8488,26.755,27.1283,48300.0],["2022-07-14",26.6769,26.8071,25.8782,26.2776,39900.0],["2022-07-15",26.7984,26.946,26.5206,26.7724,40300.0],["2022-07-18",26.8245,27.6405,26.3904,26.5727,37000.0],["2022-07-19",26.8939,27.354,26.8939,27.1717,39900.0],["2022-07-20",26.7724,27.2672,26.6509,27.1544,80400.0],["2022-07-21",26.8939,27.137,25.913,26.4251,66600.0],["2022-07-22",27.3106,27.3367,26.321,26.6248,63200.0],["2022-07-25",26.6509,27.1978,26.2255,27.1891,74700.0],["2022-07-26",26.9286,27.7273,26.8245,27.6405,37400.0],["2022-07-27",27.6665,28.0832,27.5276,27.953,34500.0],["2022-07-28",27.2933,28.0398,26.7116,26.8158,30800.0],["2022-07-29",27.0936,28.2134,26.4772,26.6074,18700.0],["2022-08-01",26.4599,27.0241,26.1734,26.6682,54200.0],["2022-08-02",26.7637,26.7637,26.2342,26.2776,26300.0],["2022-08-03",26.1213,26.1473,25.8088,25.8869,28400.0],["2022-08-04",25.7133,25.9564,25.5831,25.8782,28100.0],["2022-08-05",25.6612,25.9737,25.5484,25.7567,31300.0],["2022-08-08",25.965,26.2862,25.8088,25.8435,27600.0],["2022-08-09",26.0692,26.7897,25.8001,26.7029,39900.0],["2022-08-10",26.9373,27.2759,26.2081,26.3557,26200.0],["2022-08-11",26.1734,26.4251,25.8869,26.3817,22100.0],["2022-08-12",26.3036,27.2846,26.3036,27.2412,29300.0],["2022-08-15",26.8679,27.4669,26.8679,27.2585,32100.0],["2022-08-16",27.2412,28.0138,27.2412,27.6405,18600.0],["2022-08-17",27.5971,27.7447,27.2846,27.3887,19700.0],["2022-08-18",27.3453,27.8922,27.1978,27.8836,35000.0],["2022-08-19",27.8141,27.9877,27.4929,27.7881,51400.0],["2022-08-22",27.6926,27.8488,26.4772,26.5988,54900.0],["2022-08-23",26.9113,26.9894,26.2689,26.4078,20700.0],["2022-08-24",26.3644,26.4685,26.0432,26.1474,21700.0],["2022-08-25",26.2602,26.5901,26.1213,26.4599,21000.0],["2022-08-26",26.4512,26.6595,25.8609,25.9477,28800.0],["2022-08-29",26.1908,26.1908,25.314,25.314,17800.0],["2022-08-30",25.8956,25.8956,24.8712,25.3227,24800.0],["2022-08-31",25.3053,26.0258,24.6542,24.7931,20200.0],["2022-09-01",24.5934,25.1056,24.0465,24.6282,37900.0],["2022-09-02",24.6976,25.0449,24.0552,24.2115,19500.0],["2022-09-06",24.4198,24.4198,23.2479,23.6212,20600.0],["2022-09-07",23.4823,23.925,23.4389,23.8642,20700.0],["2022-09-08",23.6472,24.1507,23.6298,23.8729,9800.0],["2022-09-09",23.899,24.2722,23.8729,24.1333,16600.0],["2022-09-12",24.1854,24.7757,24.0205,24.2288,40200.0],["2022-09-13",24.0205,24.0465,23.5517,23.6212,27700.0],["2022-09-14",23.6298,24.0118,23.135,23.3347,24400.0],["2022-09-15",23.2913,23.5344,23.0135,23.1871,16000.0],["2022-09-16",23.0829,24.2375,22.5708,24.0031,80100.0],["2022-09-19",23.6993,24.4285,23.6993,24.2202,16600.0],["2022-09-20",24.8973,24.8973,23.8469,24.142,12500.0],["2022-09-21",24.9928,24.9928,23.7166,23.7601,14700.0],["2022-09-22",23.3347,23.7427,23.1524,23.6472,17700.0],["2022-09-23",23.166,23.4985,22.8773,23.341,20400.0],["2022-09-26",23.166,23.586,22.9561,23.0786,21800.0],["2022-09-27",23.3148,24.0934,22.9561,23.8747,29100.0],["2022-09-28",23.7872,24.2246,23.7522,23.8659,25400.0],["2022-09-29",23.411,23.8309,23.1835,23.4285,15700.0],["2022-09-30",23.4985,24.0146,22.2824,23.5072,122900.0],["2022-10-03",23.6559,23.8134,22.6761,23.516,21700.0],["2022-10-04",23.6035,24.627,23.516,24.0846,23200.0],["2022-10-05",23.7697,24.1109,23.7084,23.9884,15500.0],["2022-10-06",23.6734,24.1546,23.586,23.8397,27700.0],["2022-10-07",23.6822,23.7259,23.4372,23.4722,17400.0],["2022-10-10",23.621,24.1634,23.6122,23.8572,16200.0],["2022-10-11",23.8134,23.8659,23.481,23.656,27300.0],["2022-10-12",23.3235,23.5597,23.0611,23.2623,21100.0],["2022-10-13",22.3524,24.3471,22.3524,24.2421,27000.0],["2022-10-14",24.2159,24.3383,23.0436,23.4197,25200.0],["2022-10-17",23.8222,24.3733,23.8222,24.3208,29600.0],["2022-10-18",24.4958,24.802,23.9009,24.1896,24500.0],["2022-10-19",26.088,26.088,23.7784,24.8195,34400.0],["2022-10-20",23.3935,24.7495,22.02,22.16,59100.0],["2022-10-21",22.3612,24.1021,22.3612,24.0496,32000.0],["2022-10-24",24.1634,24.9595,24.0496,24.8632,32000.0],["2022-10-25",24.6445,25.1869,22.7374,24.9682,26300.0],["2022-10-26",24.8195,25.3007,24.7058,25.2219,24600.0],["2022-10-27",25.047,25.6681,24.6445,25.047,26100.0],["2022-10-28",24.9507,25.8256,24.907,25.6419,16700.0],["2022-10-31",25.4144,25.7293,25.3007,25.5981,19800.0],["2022-11-01",25.6244,26.0618,24.8982,25.9218,25900.0],["2022-11-02",25.6769,26.0793,25.012,25.1869,25800.0],["2022-11-03",25.012,25.012,24.1809,24.6095,16700.0],["2022-11-04",23.6909,25.1432,23.6909,25.0557,15400.0],["2022-11-07",24.8895,25.4494,24.8895,25.0382,13200.0],["2022-11-08",25.2657,25.3357,24.7058,25.0645,15300.0],["2022-11-09",24.3908,25.0557,24.3821,24.8457,14800.0],["2022-11-10",25.4057,26.7004,25.4057,26.5605,37300.0],["2022-11-11",26.5605,26.5605,25.117,25.2832,16000.0],["2022-11-14",25.6769,26.3505,24.977,25.2394,19000.0],["2022-11-15",25.3007,25.9131,25.1257,25.2919,16200.0],["2022-11-16",25.1694,25.4231,24.8632,24.942,16500.0],["2022-11-17",24.942,24.9595,24.0846,24.9507,20400.0],["2022-11-18",25.4756,25.5544,24.697,25.0032,18000.0],["2022-11-21",25.1782,25.2744,24.3558,25.0295,17500.0],["2022-11-22",25.1257,26.3505,24.8545,26.0268,20800.0],["2022-11-23",26.158,26.158,25.3882,25.6594,6600.0],["2022-11-25",25.3269,25.3269,25.3269,25.3269,1600.0],["2022-11-28",25.2832,25.5369,24.0496,24.2771,22600.0],["2022-11-29",24.4871,24.4958,23.6822,24.2771,20200.0],["2022-11-30",24.1196,25.0907,23.0348,25.0907,29800.0],["2022-12-01",25.0295,25.9568,24.2771,24.7145,20500.0],["2022-12-02",25.0295,25.7731,24.4521,25.3882,21600.0],["2022-12-05",25.3707,25.8693,24.627,24.942,27500.0],["2022-12-06",24.7058,25.2044,24.4521,24.977,19200.0],["2022-12-07",24.8895,25.6244,24.3821,25.0032,20100.0],["2022-12-08",25.2482,25.6594,25.117,25.4931,13700.0],["2022-12-09",25.0732,25.3882,25.0645,25.1519,24000.0],["2022-12-12",25.0295,25.9831,25.0295,25.8606,26500.0],["2022-12-13",26.4992,26.9541,25.2744,25.2744,43500.0],["2022-12-14",25.4931,25.7731,24.7145,24.8283,30200.0],["2022-12-15",24.9332,24.9332,23.5685,23.6647,20400.0],["2022-12-16",23.4022,23.9272,23.3235,23.7259,98600.0],["2022-12-19",23.516,23.7784,23.4547,23.6122,22400.0],["2022-12-20",23.271,24.4083,23.271,24.0934,21400.0],["2022-12-21",24.5046,25.1082,23.9621,24.662,14900.0],["2022-12-22",24.5133,25.3969,23.9097,24.2596,19100.0],["2022-12-23",24.3646,25.3707,24.2858,24.3471,12100.0],["2022-12-27",24.4958,24.4958,23.656,23.6822,14100.0],["2022-12-28",23.8834,23.8834,23.5247,23.6122,16800.0],["2022-12-29",23.8238,24.4057,23.4359,24.3969,17300.0],["2022-12-30",24.3881,24.5909,23.5505,23.9649,13200.0],["2023-01-03",23.8503,23.9032,22.8892,23.0567,15100.0],["2023-01-04",23.3653,23.7974,22.9245,23.2066,15800.0],["2023-01-05",23.189,23.2507,23.0744,23.2507,7600.0],["2023-01-06",23.5681,24.344,23.5681,24.1765,11000.0],["2023-01-09",23.9473,24.1589,23.8415,23.8415,8500.0],["2023-01-10",24.0266,24.1412,23.8944,24.106,8800.0],["2023-01-11",24.0531,24.4851,23.5064,23.5064,8500.0],["2023-01-12",23.7445,23.8591,23.4535,23.6563,11100.0],["2023-01-13",24.1148,24.441,23.5858,24.247,12600.0],["2023-01-17",24.0354,24.4851,23.9649,24.4322,7600.0],["2023-01-18",24.3528,24.5204,24.0972,24.0972,10700.0],["2023-01-19",24.2911,24.635,24.0178,24.4763,21700.0],["2023-01-20",24.6526,24.926,24.5909,24.7673,21300.0],["2023-01-23",24.7761,25.1376,24.5027,24.926,15200.0],["2023-01-24",25.0141,26.8481,24.97,25.0318,11900.0],["2023-01-25",25.0141,25.2522,24.9083,25.0758,9000.0],["2023-01-26",25.1728,25.984,24.6879,24.8113,10000.0],["2023-01-27",24.5204,24.8466,24.344,24.3528,6300.0],["2023-01-30",24.4587,25.0406,24.4587,24.5645,14200.0],["2023-01-31",24.6085,25.4726,24.6085,25.0847,20700.0],["2023-02-01",25.261,25.6401,24.0178,24.7584,68700.0],["2023-02-02",24.7673,25.8518,24.5116,25.8429,26600.0],["2023-02-03",25.79,25.9928,25.6137,25.6137,14600.0],["2023-02-06",25.5696,26.1339,25.0053,25.5343,15600.0],["2023-02-07",25.552,26.1251,25.1817,26.0546,15500.0],["2023-02-08",26.0105,26.2662,25.7812,26.0105,22900.0],["2023-02-09",25.79,25.79,23.8944,23.8944,34800.0],["2023-02-10",23.815,24.4851,23.6298,23.9649,18800.0],["2023-02-13",23.7004,25.0318,23.6475,24.441,29000.0],["2023-02-14",24.4058,25.1464,23.621,23.621,31100.0],["2023-02-15",23.5858,24.0354,23.5858,24.0354,16800.0],["2023-02-16",23.621,23.9208,23.5769,23.7445,8900.0],["2023-02-17",23.8944,23.912,23.1802,23.7974,19900.0],["2023-02-21",23.7621,24.0442,23.383,23.3918,16200.0],["2023-02-22",23.5152,23.8767,22.995,23.1625,17400.0],["2023-02-23",23.3653,24.0531,22.9509,23.4535,27100.0],["2023-02-24",24.2382,24.2382,22.0339,22.3073,35000.0],["2023-02-27",22.3073,23.3918,22.0604,22.1309,35700.0],["2023-02-28",22.2191,23.3212,22.0604,22.8363,25100.0],["2023-03-01",22.8804,23.2419,22.704,22.801,11300.0],["2023-03-02",22.757,23.2772,22.4836,22.7481,26200.0],["2023-03-03",22.5718,22.8628,22.2896,22.3602,11300.0],["2023-03-06",22.5365,22.5365,21.6019,21.7606,21800.0],["2023-03-07",21.3374,21.549,21.2404,21.2492,9800.0],["2023-03-08",21.2669,21.3021,21.0993,21.2757,8900.0],["2023-03-09",21.258,21.2757,20.2793,20.2882,15600.0],["2023-03-10",20.1735,20.394,19.4065,19.9972,29500.0],["2023-03-13",19.2389,19.9002,19.089,19.1508,17900.0],["2023-03-14",19.9707,21.0288,19.8385,20.0765,40500.0],["2023-03-15",19.7239,20.0325,19.6357,19.671,16900.0],["2023-03-16",19.6357,21.2933,19.6357,20.9671,27100.0],["2023-03-17",20.6849,20.8613,19.8473,20.5262,70300.0],["2023-03-20",20.8613,21.258,20.6761,20.7202,17100.0],["2023-03-21",21.1611,21.6372,20.9847,21.6372,12300.0],["2023-03-22",21.6724,21.9546,20.8525,20.8525,20100.0],["2023-03-23",21.0905,21.8841,21.0817,21.4873,31800.0],["2023-03-24",21.5137,22.7217,21.5137,22.4131,21100.0],["2023-03-27",22.8187,22.8187,22.0163,22.1045,21100.0],["2023-03-28",22.2808,22.9245,21.9546,22.8187,26200.0],["2023-03-29",23.1185,23.189,22.5189,22.8628,21800.0],["2023-03-30",22.9339,22.9339,21.5827,21.6627,11400.0],["2023-03-31",22.3916,22.3916,20.9249,21.6183,21100.0],["2023-04-03",21.6361,21.6361,20.6316,21.0405,13500.0],["2023-04-04",21.1827,21.1827,20.0005,20.3471,12700.0],["2023-04-05",20.1516,20.8894,20.1516,20.8005,16300.0],["2023-04-06",20.9338,20.9338,20.2849,20.5338,9200.0],["2023-04-10",20.1871,20.6494,19.9205,20.5783,24800.0],["2023-04-11",20.756,21.0138,20.3027,20.5071,10200.0],["2023-04-12",20.6938,20.6938,20.1783,20.4805,14100.0],["2023-04-13",20.4894,20.6849,20.2671,20.3649,18900.0],["2023-04-14",20.8183,20.8183,19.8849,19.8938,11400.0],["2023-04-17",19.8582,20.1516,19.8138,20.1516,8700.0],["2023-04-18",20.3294,20.4271,19.9916,20.116,9400.0],["2023-04-19",20.2405,20.5605,20.1516,20.3827,11600.0],["2023-04-20",21.5116,21.5116,20.0182,21.0405,15600.0],["2023-04-21",20.7116,20.9072,20.0538,20.0894,21200.0],["2023-04-24",19.9827,20.1427,19.556,19.9382,9400.0],["2023-04-25",19.8494,19.8494,19.3693,19.3693,10700.0],["2023-04-26",19.3693,19.8494,19.3693,19.8494,14000.0],["2023-04-27",19.8049,21.0849,19.8049,20.3116,11100.0],["2023-04-28",20.3116,20.996,20.1782,20.2671,8600.0],["2023-05-01",20.356,20.8805,19.3605,19.3871,14500.0],["2023-05-02",19.3338,20.1249,18.8004,18.8715,22500.0],["2023-05-03",18.8893,19.5293,18.4449,18.4893,20000.0],["2023-05-04",18.436,18.436,17.5471,18.0093,15600.0],["2023-05-05",18.3115,18.5782,17.956,18.4449,11600.0],["2023-05-08",18.436,18.436,17.636,17.636,24800.0],["2023-05-09",17.556,17.556,17.156,17.156,7600.0],["2023-05-10",17.6093,17.6093,16.8893,16.9604,10500.0],["2023-05-11",16.8982,17.2448,15.9826,16.2759,32700.0],["2023-05-12",16.4448,16.6671,15.8848,16.0004,13100.0],["2023-05-15",15.787,16.8448,15.787,16.4359,29200.0],["2023-05-16",16.4271,16.6582,15.787,16.0004,27500.0],["2023-05-17",16.0715,17.1915,16.0715,17.0582,36600.0],["2023-05-18",16.8093,18.276,16.5693,18.1604,19700.0],["2023-05-19",18.6404,18.7115,18.1782,18.3293,16900.0],["2023-05-22",18.5604,19.3516,18.5604,19.1116,18400.0],["2023-05-23",19.0938,20.0094,18.6938,19.7693,15900.0],["2023-05-24",19.5382,19.7694,19.1116,19.1116,12600.0],["2023-05-25",19.0938,19.4493,19.0938,19.2538,8600.0],["2023-05-26",19.1293,19.1293,18.3471,18.4449,8700.0],["2023-05-30",18.5693,18.5693,17.9649,18.2226,9500.0],["2023-05-31",18.1338,18.1515,17.2537,17.6804,24200.0],["2023-06-01",17.6093,18.2049,17.5649,17.796,15800.0],["2023-06-02",18.0271,20.2849,17.9915,20.1071,22000.0],["2023-06-05",19.9738,20.3027,19.7249,19.7249,13900.0],["2023-06-06",19.9027,21.6361,19.5205,21.2716,25800.0],["2023-06-07",21.4761,22.3383,21.1116,22.2405,39200.0],["2023-06-08",21.9827,22.2139,21.6183,22.0183,17400.0],["2023-06-09",22.1072,22.3294,21.6538,21.7694,12500.0],["2023-06-12",21.8583,21.8583,20.036,20.116,22300.0],["2023-06-13",20.2671,20.7649,20.2227,20.676,19900.0],["2023-06-14",20.7205,20.7916,19.7871,19.7871,17100.0],["2023-06-15",20.436,20.436,19.6982,20.2316,19700.0],["2023-06-16",20.516,20.516,19.9205,20.1516,36500.0],["2023-06-20",20.196,21.1916,20.196,21.1916,14300.0],["2023-06-21",21.1916,21.4583,20.8627,21.1916,17800.0],["2023-06-22",21.1916,21.1916,19.8405,19.956,19700.0],["2023-06-23",19.7516,20.3382,19.5382,20.3027,276700.0],["2023-06-26",20.1249,21.0849,20.1249,20.7116,24200.0],["2023-06-27",20.5516,21.2005,20.4094,20.8805,28900.0],["2023-06-28",20.8449,20.8449,19.8405,20.1249,15100.0],["2023-06-29",20.3738,20.8805,20.2138,20.356,14800.0],["2023-06-30",20.1694,20.3383,19.8494,20.0094,16800.0],["2023-07-03",19.956,20.4805,19.7871,20.4805,6000.0],["2023-07-05",20.3027,20.6049,19.6805,20.1071,23500.0],["2023-07-06",20.0982,20.0982,18.6985,19.1471,12900.0],["2023-07-07",19.4432,19.9277,19.3176,19.7662,40600.0],["2023-07-10",19.4701,20.0892,19.4701,19.8739,17100.0],["2023-07-11",19.8469,19.9636,19.6585,19.7393,11100.0],["2023-07-12",19.9636,20.4032,19.8739,20.1071,17000.0],["2023-07-13",19.5778,20.4122,19.5778,20.4122,7800.0],["2023-07-14",20.466,20.466,19.8739,20.1071,11800.0],["2023-07-17",20.0533,20.5647,19.9905,19.9905,15900.0],["2023-07-18",20.1789,20.9057,19.7213,20.6993,18300.0],["2023-07-19",20.8339,21.6504,20.7352,21.6324,31700.0],["2023-07-20",21.6324,22.2067,21.3812,22.2067,21300.0],["2023-07-21",22.2067,22.2067,21.2466,21.444,22900.0],["2023-07-24",21.4979,22.1439,21.4979,21.6773,11700.0],["2023-07-25",21.6863,22.0183,20.9146,21.2197,14400.0],["2023-07-26",21.3274,22.2067,21.2735,22.1349,19400.0],["2023-07-27",22.1977,22.1977,20.798,20.798,14700.0],["2023-07-28",21.1748,21.3005,20.2597,20.2597,14800.0],["2023-07-31",20.1789,20.2776,19.0933,19.1291,18000.0],["2023-08-01",19.1291,19.5867,19.0753,19.1112,10900.0],["2023-08-02",18.9407,19.5419,17.9179,19.4522,16600.0],["2023-08-03",19.1561,19.7034,18.851,19.3624,15300.0],["2023-08-04",19.2278,19.5957,18.9138,18.9138,9200.0],["2023-08-07",19.0125,19.165,18.528,18.7074,12500.0],["2023-08-08",18.3934,19.5957,18.3127,19.2817,18200.0],["2023-08-09",19.183,19.183,18.7074,18.7882,9000.0],["2023-08-10",18.9587,19.2009,18.7972,18.7972,12200.0],["2023-08-11",18.6087,19.1561,17.882,18.4293,38600.0],["2023-08-14",18.3216,18.3755,17.9448,18.214,8200.0],["2023-08-15",18.0345,18.0345,17.5051,17.5859,12600.0],["2023-08-16",17.9448,17.9448,17.3795,17.7564,11800.0],["2023-08-17",17.6577,18.4383,17.6577,18.1242,10400.0],["2023-08-18",18.0345,18.3037,17.1642,17.236,51500.0],["2023-08-21",17.3077,17.4423,17.0924,17.2808,17500.0],["2023-08-22",17.2988,17.2988,16.7425,16.7604,13500.0],["2023-08-23",16.7873,16.913,16.59,16.59,10100.0],["2023-08-24",16.4733,16.6976,16.2041,16.3298,17400.0],["2023-08-25",16.3746,16.5092,16.2041,16.4285,10100.0],["2023-08-28",16.6079,16.6887,16.5272,16.5272,11000.0],["2023-08-29",16.6797,17.0206,16.5092,16.8681,12400.0],["2023-08-30",16.7245,17.1911,16.6797,16.9309,28000.0],["2023-08-31",17.0117,17.218,16.886,17.1373,30300.0],["2023-09-01",17.4872,17.9268,17.4513,17.873,9300.0],["2023-09-05",17.7923,17.7923,16.8232,17.0296,11800.0],["2023-09-06",16.7156,16.8232,16.3298,16.5541,13300.0],["2023-09-07",16.4823,16.9219,16.1952,16.2939,54400.0],["2023-09-08",16.4823,16.886,16.4285,16.7335,9700.0],["2023-09-11",16.9668,16.9668,16.2669,16.3656,15600.0],["2023-09-12",16.2759,16.7604,16.2041,16.6707,12900.0],["2023-09-13",16.581,16.6528,16.2939,16.2939,10900.0],["2023-09-14",16.4823,17.0296,16.4643,17.0296,13000.0],["2023-09-15",16.886,16.886,16.4733,16.4913,97300.0],["2023-09-18",16.4643,16.4913,15.8811,16.1234,31200.0],["2023-09-19",16.0965,16.1593,15.9619,15.9709,9100.0],["2023-09-20",16.0785,16.2131,15.8811,15.8901,10200.0],["2023-09-21",15.8452,15.935,15.5133,15.7017,12800.0],["2023-09-22",15.7376,15.7376,15.5402,15.6389,13300.0],["2023-09-25",15.4864,15.7107,15.2979,15.5671,27200.0],["2023-09-26",15.5671,15.926,15.5671,15.7914,20000.0],["2023-09-27",15.7107,16.0157,15.7107,15.8452,11200.0],["2023-09-28",16.0965,16.1234,15.8901,15.8901,10100.0],["2023-09-29",16.0516,16.1952,15.6658,15.7286,13000.0],["2023-10-02",15.8452,17.0206,15.4774,15.6748,23000.0],["2023-10-03",15.7645,15.7645,15.262,15.5312,11500.0],["2023-10-04",15.4415,15.8183,15.271,15.7107,13800.0],["2023-10-05",15.6471,16.0648,15.52,16.0648,17400.0],["2023-10-06",15.7107,15.974,15.5654,15.974,10000.0],["2023-10-09",15.7924,15.9559,15.6562,15.8287,13500.0],["2023-10-10",15.9922,16.1829,15.7379,15.8015,16900.0],["2023-10-11",15.8106,16.1102,15.6653,15.9377,8100.0],["2023-10-12",15.9377,15.9377,15.4836,15.7742,7600.0],["2023-10-13",15.8015,15.8015,15.5472,15.638,9100.0],["2023-10-16",15.7561,15.7652,15.529,15.5926,17300.0],["2023-10-17",15.7107,16.419,15.7107,15.8832,23100.0],["2023-10-18",15.9377,16.2465,15.7742,15.9014,12000.0],["2023-10-19",15.8196,16.419,15.6289,15.6289,13800.0],["2023-10-20",15.7379,16.1012,15.5926,16.0921,29300.0],["2023-10-23",15.8923,16.4099,15.7107,15.9286,26100.0],["2023-10-24",16.0467,16.3645,15.5835,15.6834,13500.0],["2023-10-25",15.6743,15.9105,15.4836,15.8741,13000.0],["2023-10-26",15.9014,16.637,15.8923,16.5734,14100.0],["2023-10-27",16.5643,16.5643,15.4473,15.856,12700.0],["2023-10-30",16.0921,16.1466,15.3474,15.4201,20000.0],["2023-10-31",15.5472,16.0648,15.52,15.8196,17000.0],["2023-11-01",15.5926,15.5926,15.4655,15.5744,8300.0],["2023-11-02",15.7288,16.2283,15.7197,16.1375,16200.0],["2023-11-03",16.5734,17.5905,16.4644,17.1001,24200.0],["2023-11-06",17.1183,17.1183,16.4008,16.4372,11800.0],["2023-11-07",16.2646,16.7096,15.9377,16.7096,20800.0],["2023-11-08",16.7187,16.7187,15.8832,16.083,13600.0],["2023-11-09",16.0558,16.3191,16.0558,16.0921,6000.0],["2023-11-10",16.1647,16.5734,15.8832,16.4281,16300.0],["2023-11-13",16.2283,16.4553,16.0648,16.1466,14500.0],["2023-11-14",16.6914,18.4895,15.7016,18.1535,37200.0],["2023-11-15",18.1354,18.6076,17.4634,18.0446,16500.0],["2023-11-16",18.1626,18.1626,17.2726,17.4815,10800.0],["2023-11-17",17.8175,18.0446,17.6631,18.0446,18200.0],["2023-11-20",17.4906,17.7449,17.4634,17.6813,7400.0],["2023-11-21",16.8095,17.3453,16.6733,16.7369,26800.0],["2023-11-22",17.0638,17.4815,16.8731,17.3181,10500.0],["2023-11-24",17.2545,17.4815,17.2454,17.4815,5000.0],["2023-11-27",17.3271,17.8629,17.2,17.8629,12100.0],["2023-11-28",17.6722,17.6722,17.2,17.2545,15600.0],["2023-11-29",17.427,18.4441,17.427,18.2534,18200.0],["2023-11-30",18.4532,18.7983,17.7086,17.7086,11400.0],["2023-12-01",17.7086,18.8982,17.7086,18.5985,23200.0],["2023-12-04",18.4351,19.0707,18.4351,19.0617,7800.0],["2023-12-05",19.1161,19.1161,18.8619,18.8619,6500.0],["2023-12-06",19.1434,19.9062,19.1434,19.5884,18900.0],["2023-12-07",19.7428,19.7428,19.434,19.6883,14600.0],["2023-12-08",19.9698,20.3875,19.7609,19.9607,16400.0],["2023-12-11",19.9607,19.9607,19.0798,19.543,32500.0],["2023-12-12",19.661,19.661,19.0707,19.5066,36900.0],["2023-12-13",19.2615,20.8053,19.2615,20.4602,51100.0],["2023-12-14",20.6146,21.114,19.997,20.2695,34500.0],["2023-12-15",20.5419,21.7497,20.324,21.7497,80100.0],["2023-12-18",21.7497,22.3128,21.0323,21.2684,30300.0],["2023-12-19",21.5045,22.2492,21.3774,22.2492,24000.0],["2023-12-20",22.2492,23.7567,22.2492,22.6579,25600.0],["2023-12-21",22.7214,23.2754,22.3491,23.0665,16300.0],["2023-12-22",23.2936,24.0291,20.887,23.6386,20700.0],["2023-12-26",23.5024,25.2279,23.2391,24.6739,24100.0],["2023-12-27",24.8919,25.1371,24.3379,25.0735,17900.0],["2023-12-28",25.1284,25.3847,24.2771,24.3686,20700.0],["2023-12-29",24.5792,24.5792,22.4554,22.7025,33600.0],["2024-01-02",22.3364,23.1511,21.7505,21.8237,16200.0],["2024-01-03",21.3386,22.0251,20.4872,20.5879,31600.0],["2024-01-04",20.7893,21.128,20.6978,20.8076,16600.0],["2024-01-05",20.6154,21.4576,20.6154,20.8534,53300.0],["2024-01-08",20.5604,20.6795,20.1485,20.6795,12200.0],["2024-01-09",20.2584,20.4597,19.9746,19.9746,13200.0],["2024-01-10",19.8647,20.5971,19.8647,20.5788,15700.0],["2024-01-11",20.4231,20.5055,19.7732,20.4598,27800.0],["2024-01-12",20.6978,20.9083,20.2767,20.8259,23300.0],["2024-01-16",20.5788,20.8259,19.7457,19.8739,34600.0],["2024-01-17",19.6816,20.176,19.6633,19.9013,11000.0],["2024-01-18",20.1485,20.5879,19.4345,20.1027,10900.0],["2024-01-19",20.24,20.7893,20.0478,20.7252,13200.0],["2024-01-22",20.9724,21.4393,20.8992,21.2928,16300.0],["2024-01-23",21.6223,21.6223,20.9358,20.9358,15300.0],["2024-01-24",21.366,21.9153,21.0639,21.6956,16700.0],["2024-01-25",21.9885,21.9885,21.1738,21.9061,13500.0],["2024-01-26",22.1533,22.1533,21.4484,21.7505,6200.0],["2024-01-29",21.7597,21.9702,21.3386,21.9702,13800.0],["2024-01-30",21.9153,21.9153,21.4576,21.4667,6000.0],["2024-01-31",21.4942,21.5216,20.6886,20.6886,17900.0],["2024-02-01",20.7344,20.7344,19.9288,20.1668,14500.0],["2024-02-02",19.764,20.3682,19.764,20.002,13600.0],["2024-02-05",19.8739,20.6062,19.4986,20.2492,31200.0],["2024-02-06",20.3499,20.6611,20.24,20.2584,9300.0],["2024-02-07",20.6886,20.7801,19.2239,19.2331,20300.0],["2024-02-08",19.2697,19.2972,18.7204,19.1782,27300.0],["2024-02-09",19.169,20.0112,19.169,19.5993,34400.0],["2024-02-12",19.3795,20.7985,19.3795,20.3774,21600.0],["2024-02-13",19.8739,19.8739,17.9698,18.162,30300.0],["2024-02-14",18.7021,20.5696,18.3268,19.4986,28300.0],["2024-02-15",19.8098,20.5971,19.3704,20.4414,20500.0],["2024-02-16",20.4048,20.9999,20.1851,20.3224,17200.0],["2024-02-20",20.0936,20.1394,19.645,19.8922,13100.0],["2024-02-21",19.5718,19.5993,19.3338,19.3612,10500.0],["2024-02-22",19.169,19.407,18.1803,18.5557,18700.0],["2024-02-23",18.519,18.9493,18.5007,18.9493,10500.0],["2024-02-26",18.7021,19.1782,18.574,19.0042,8000.0],["2024-02-27",18.3451,19.4986,18.3451,18.5831,31500.0],["2024-02-28",18.4092,18.5099,17.8508,17.9423,21400.0],["2024-02-29",18.2902,18.6197,17.8783,18.4916,14400.0],["2024-03-01",18.3085,18.9493,18.3085,18.519,15300.0],["2024-03-04",18.8578,19.0225,18.336,18.7021,6900.0],["2024-03-05",18.693,19.2972,18.693,18.7296,7400.0],["2024-03-06",19.0775,19.0775,18.7204,19.0042,7100.0],["2024-03-07",19.1507,19.1598,18.8669,19.0225,19600.0],["2024-03-08",19.3796,19.3979,19.0866,19.3704,7400.0],["2024-03-11",19.1324,19.1324,18.6838,18.7754,7900.0],["2024-03-12",17.9149,19.4253,17.8691,18.1712,17000.0],["2024-03-13",17.924,18.3085,17.5304,18.0796,17000.0],["2024-03-14",17.805,18.0522,17.3839,17.7409,17700.0],["2024-03-15",17.4388,18.1986,17.4388,17.9515,56200.0],["2024-03-18",17.9606,18.1437,17.6311,18.0705,16400.0],["2024-03-19",17.9423,18.4916,17.8691,18.4916,18400.0],["2024-03-20",18.5007,18.8578,17.8691,18.8486,11000.0],["2024-03-21",19.0134,19.4802,18.336,19.4802,28900.0],["2024-03-22",19.2422,19.2422,18.8486,18.8486,10100.0],["2024-03-25",18.7754,20.5971,18.7754,20.414,41400.0],["2024-03-26",20.3224,21.2287,19.8098,20.5971,26500.0],["2024-03-27",21.0223,21.2627,20.0516,20.8004,24300.0],["2024-03-28",20.4769,21.0685,20.1533,20.6063,72300.0],["2024-04-01",20.3752,20.3752,19.6449,19.7928,37800.0],["2024-04-02",19.3398,19.5432,19.1826,19.3675,13700.0],["2024-04-03",19.1549,19.6911,19.0255,19.386,21700.0],["2024-04-04",19.8298,19.8852,19.46,19.7373,14100.0],["2024-04-05",19.7373,19.8852,19.3305,19.6264,11500.0],["2024-04-08",19.5339,19.8575,19.2566,19.6449,13500.0],["2024-04-09",19.6449,19.802,19.6449,19.7743,13800.0],["2024-04-10",19.1826,19.4969,18.3229,18.591,32100.0],["2024-04-11",18.5355,20.1441,18.3599,18.7204,14800.0],["2024-04-12",18.6742,18.7389,18.2119,18.554,12800.0],["2024-04-15",18.5817,18.6834,18.3414,18.517,11600.0],["2024-04-16",18.3783,18.8961,18.3783,18.7019,6100.0],["2024-04-17",18.4338,18.896,18.3506,18.3506,11400.0],["2024-04-18",18.517,18.9423,18.1657,18.6834,27300.0],["2024-04-19",18.3691,19.4137,18.3691,19.4137,14500.0],["2024-04-22",19.3675,20.5971,18.8868,19.4877,29800.0],["2024-04-23",19.6264,20.3382,19.423,19.5894,8900.0],["2024-04-24",19.5709,20.0979,19.1919,19.6911,19100.0],["2024-04-25",19.044,19.4785,18.8221,18.9238,16000.0],["2024-04-26",19.1272,20.4492,19.1272,20.0794,24800.0],["2024-04-29",20.2643,20.2643,19.1919,19.423,15100.0],["2024-04-30",19.5154,19.5154,18.9515,18.9515,11000.0],["2024-05-01",19.2196,19.7928,19.2196,19.5709,9600.0],["2024-05-02",19.5432,20.6063,19.5432,20.2643,19100.0],["2024-05-03",20.4029,20.7912,19.6541,20.1441,15000.0],["2024-05-06",20.0609,20.3567,20.0609,20.3105,7400.0],["2024-05-07",20.3382,20.782,20.0147,20.0147,12700.0],["2024-05-08",19.6911,20.3567,19.6911,20.2088,7100.0],["2024-05-09",20.3382,20.6156,20.0054,20.6156,15000.0],["2024-05-10",20.6063,20.7635,20.3382,20.7635,9100.0],["2024-05-13",20.8097,20.8374,20.3752,20.8282,13200.0],["2024-05-14",20.8559,21.54,20.7542,21.1702,12100.0],["2024-05-15",21.4661,21.6694,20.9391,21.0131,8200.0],["2024-05-16",21.1055,21.1517,20.8004,21.0501,13000.0],["2024-05-17",21.1517,21.4476,21.087,21.1333,16400.0],["2024-05-20",20.9391,21.124,20.4307,20.4307,6700.0],["2024-05-21",20.5693,20.8374,20.1533,20.4584,17100.0],["2024-05-22",20.3567,20.6156,20.3382,20.6156,9900.0],["2024-05-23",20.5601,20.8836,20.2643,20.3659,22500.0],["2024-05-24",20.255,20.5601,20.1903,20.5601,12400.0],["2024-05-28",20.5323,20.5323,20.292,20.3105,11300.0],["2024-05-29",20.1995,20.218,19.6911,19.7096,11600.0],["2024-05-30",19.9777,20.7172,19.913,19.913,9000.0],["2024-05-31",20.1718,20.4769,20.1718,20.3937,9300.0],["2024-06-03",20.6433,20.6433,19.876,20.1071,18600.0],["2024-06-04",19.9592,19.9592,19.4137,19.4137,13600.0],["2024-06-05",19.5986,19.8298,19.1457,19.3768,18300.0],["2024-06-06",19.2104,19.4507,18.8036,18.9238,11800.0],["2024-06-07",18.7759,18.9608,18.4893,18.5448,9900.0],["2024-06-10",18.554,22.1871,18.4431,20.9853,302000.0],["2024-06-11",23.0931,23.0931,21.0778,21.2627,101600.0],["2024-06-12",22.2796,22.4183,20.5231,20.6803,49800.0],["2024-06-13",20.7912,21.0685,20.1811,20.6063,26200.0],["2024-06-14",20.2365,20.4676,19.876,20.0979,23000.0],["2024-06-17",19.9407,21.2534,19.7835,20.4861,75500.0],["2024-06-18",20.6525,21.1425,20.1811,20.2365,34100.0],["2024-06-20",20.292,20.8467,20.2458,20.7912,22700.0],["2024-06-21",20.8004,21.2072,20.5693,20.5786,48400.0],["2024-06-24",20.4954,21.2627,20.4954,21.0038,21500.0],["2024-06-25",20.9299,20.9299,19.7281,19.8575,29600.0],["2024-06-26",19.8575,21.198,19.5247,20.8282,37400.0],["2024-06-27",20.8467,21.0778,20.4122,21.0501,15900.0],["2024-06-28",21.3829,21.54,20.4584,21.4661,96900.0],["2024-07-01",21.4013,21.7249,20.3844,20.7172,36200.0],["2024-07-02",20.708,21.2904,20.4861,21.161,30000.0],["2024-07-03",21.0963,21.2534,20.5693,20.6248,28800.0],["2024-07-05",20.4194,20.4847,19.6164,19.8499,55900.0],["2024-07-08",19.9152,20.3914,19.4951,19.8405,68800.0],["2024-07-09",19.7471,20.2513,19.7098,20.242,39000.0],["2024-07-10",20.27,20.8115,19.8499,20.6995,23500.0],["2024-07-11",21.045,22.2401,20.9422,21.988,67100.0],["2024-07-12",22.212,22.5295,21.4931,21.8946,36000.0],["2024-07-15",22.016,23.155,22.016,22.6695,51000.0],["2024-07-16",22.8189,23.4818,22.4548,23.2951,72100.0],["2024-07-17",22.8749,24.1354,22.8749,23.9767,40300.0],["2024-07-18",24.0514,24.5649,22.4921,23.071,35800.0],["2024-07-19",23.0617,23.7713,23.0617,23.2204,46100.0],["2024-07-22",23.2764,24.9384,23.1457,24.3221,76500.0],["2024-07-23",24.3595,26.3482,24.3595,26.1521,126700.0],["2024-07-24",25.9561,26.6283,25.0971,25.4612,55500.0],["2024-07-25",25.2091,26.703,23.8366,26.3389,64800.0],["2024-07-26",26.8431,26.8431,25.5919,26.2268,63000.0],["2024-07-29",26.1335,26.3482,24.3782,24.6676,34800.0],["2024-07-30",24.3875,25.2185,24.3875,25.2185,34500.0],["2024-07-31",25.2185,26.5816,24.817,25.704,41400.0],["2024-08-01",25.5172,25.6293,23.1737,24.0607,40400.0],["2024-08-02",22.6975,23.5472,22.0253,23.4258,37500.0],["2024-08-05",21.3437,22.8843,20.0553,22.7349,57800.0],["2024-08-06",22.7349,23.4818,22.3988,22.4641,29800.0],["2024-08-07",22.8376,23.1831,22.0346,22.1934,52900.0],["2024-08-08",22.3801,22.8469,21.4931,22.7069,20000.0],["2024-08-09",22.6322,22.7816,21.9413,22.3801,31500.0],["2024-08-12",22.3988,23.1644,22.3988,22.9776,34900.0],["2024-08-13",23.3324,23.5285,22.9496,23.043,15100.0],["2024-08-14",23.2578,23.4445,22.8283,23.2017,14800.0],["2024-08-15",23.8553,24.6676,23.5098,23.6686,33500.0],["2024-08-16",23.6592,24.6863,23.6592,23.8553,82900.0],["2024-08-19",23.7899,24.4435,23.6312,24.2568,14400.0],["2024-08-20",24.1821,24.2848,23.8553,23.9393,20300.0],["2024-08-21",23.7153,24.2568,23.6592,24.1074,15400.0],["2024-08-22",23.8366,24.1447,23.6219,23.8553,13000.0],["2024-08-23",24.0981,26.2268,24.0981,25.3959,59700.0],["2024-08-26",25.4239,25.9,24.1447,24.8543,49800.0],["2024-08-27",24.6676,25.4706,24.2755,25.3585,21300.0],["2024-08-28",25.5172,25.8347,25.1904,25.3585,12300.0],["2024-08-29",25.5733,26.0121,24.7703,25.2651,17800.0],["2024-08-30",25.1811,25.676,24.8823,25.6666,10500.0],["2024-09-03",25.2932,25.2932,23.6779,24.2755,29600.0],["2024-09-04",24.0981,24.6116,23.9767,24.042,17000.0],["2024-09-05",24.042,25.1998,23.9673,24.5649,19500.0],["2024-09-06",24.3968,24.5836,24.1167,24.1541,20200.0],["2024-09-09",24.1541,24.5556,24.1541,24.3035,18200.0],["2024-09-10",24.4435,24.6583,24.0607,24.6583,15500.0],["2024-09-11",24.3968,24.901,24.2008,24.6676,20600.0],["2024-09-12",24.873,25.2651,24.6769,25.0411,13700.0],["2024-09-13",25.4799,25.928,24.8823,25.8347,20700.0],["2024-09-16",25.7507,26.1335,25.3492,25.7693,29500.0],["2024-09-17",26.1428,26.1428,25.0877,25.0877,37100.0],["2024-09-18",25.1811,25.9934,24.9197,25.6293,26300.0],["2024-09-19",26.1428,26.1521,25.1438,26.1148,24500.0],["2024-09-20",25.7787,26.0774,24.901,25.704,104300.0],["2024-09-23",25.732,25.732,25.2091,25.4892,13300.0],["2024-09-24",25.6853,25.9934,25.4892,25.6199,21000.0],["2024-09-25",25.6573,25.7413,24.9384,25.5546,26600.0],["2024-09-26",25.8627,25.9374,25.3772,25.4425,20300.0],["2024-09-27",25.7133,25.9561,25.4706,25.8534,23500.0],["2024-09-30",25.6106,26.2735,25.4612,25.816,19800.0],["2024-10-01",25.6479,25.6479,24.2288,24.4248,26000.0],["2024-10-02",24.7236,24.7236,24.2008,24.3315,9600.0],["2024-10-03",24.3315,24.5089,23.8646,24.5089,16300.0],["2024-10-04",24.9806,24.9806,24.5569,24.5569,10700.0],["2024-10-07",24.5757,24.9335,24.4157,24.4721,15600.0],["2024-10-08",24.5946,24.83,24.3968,24.6511,13100.0],["2024-10-09",24.6228,24.9618,24.4721,24.6699,11800.0],["2024-10-10",24.4157,24.6416,24.4157,24.604,14300.0],["2024-10-11",24.6793,25.8186,24.5098,25.8186,12900.0],["2024-10-14",25.781,26.0917,25.5926,26.0917,15600.0],["2024-10-15",26.1388,26.8921,25.8375,26.3742,26400.0],["2024-10-16",26.8167,27.0804,26.4307,27.0804,22700.0],["2024-10-17",26.958,26.9956,26.6472,26.8261,13000.0],["2024-10-18",26.9862,26.9862,26.4872,26.4872,14000.0],["2024-10-21",26.4589,26.5248,25.668,25.7904,25300.0],["2024-10-22",25.9505,25.9505,25.4232,25.6397,24600.0],["2024-10-23",25.4137,25.6115,25.2631,25.5173,51200.0],["2024-10-24",25.5173,25.7056,25.3102,25.5079,13200.0],["2024-10-25",25.8845,25.8845,24.83,24.8959,13800.0],["2024-10-28",25.0371,25.6491,25.0371,25.5926,14700.0],["2024-10-29",25.3667,25.6962,25.2725,25.6868,12900.0],["2024-10-30",25.5267,26.2329,25.5267,25.8563,16200.0],["2024-10-31",25.781,26.0258,25.4702,25.5267,21100.0],["2024-11-01",25.5644,26.1764,25.555,25.941,22100.0],["2024-11-04",25.7245,26.4118,25.6586,26.1859,18000.0],["2024-11-05",25.8281,27.1934,25.8281,27.1934,17500.0],["2024-11-06",28.248,30.9221,27.6077,30.2818,115800.0],["2024-11-07",29.8487,29.9428,28.8788,29.0107,41000.0],["2024-11-08",29.2649,30.3195,29.1896,30.2159,27800.0],["2024-11-11",30.6867,31.3081,30.3383,31.2234,33300.0],["2024-11-12",31.3082,31.4682,30.875,31.1857,40500.0],["2024-11-13",31.1952,31.779,30.5925,30.5925,27400.0],["2024-11-14",30.5643,30.6114,29.9522,30.2536,22700.0],["2024-11-15",30.4419,30.5549,29.6321,30.3854,28500.0],["2024-11-18",30.0558,30.8279,30.0558,30.1594,18900.0],["2024-11-19",29.7168,30.263,29.5097,30.1594,20700.0],["2024-11-20",29.7451,30.0464,29.4155,30.0464,14600.0],["2024-11-21",29.9146,30.8374,29.9146,30.5266,19500.0],["2024-11-22",30.7903,31.3835,30.3666,31.0633,23200.0],["2024-11-25",31.44,32.1556,31.2422,31.2611,24100.0],["2024-11-26",31.0539,31.3741,30.2347,31.1669,18800.0],["2024-11-27",31.1669,31.8166,30.2536,31.1104,44300.0],["2024-11-29",31.2422,31.6754,30.7055,31.5624,14000.0],["2024-12-02",31.4494,31.5906,30.5455,31.2611,22000.0],["2024-12-03",31.0728,31.0728,30.536,30.536,14600.0],["2024-12-04",30.6396,31.0163,30.3477,30.762,19600.0],["2024-12-05",30.9598,31.0822,30.6114,30.7903,12300.0],["2024-12-06",30.9786,30.9786,30.3195,30.6961,15500.0],["2024-12-09",30.6585,31.4023,30.1971,30.3006,13200.0],["2024-12-10",30.3948,31.2799,30.3948,30.9974,18900.0],["2024-12-11",31.1763,31.7413,30.8562,31.101,32600.0],["2024-12-12",31.1857,31.1857,30.2253,30.4607,14500.0],["2024-12-13",30.2724,30.5925,29.8769,30.1029,21200.0],["2024-12-16",30.1312,31.0916,29.8487,30.7903,18600.0],["2024-12-17",30.7997,30.9315,29.9711,30.0558,28300.0],["2024-12-18",29.9523,30.0558,27.796,27.9561,26900.0],["2024-12-19",28.3327,28.3327,27.4382,27.7395,21800.0],["2024-12-20",27.2216,28.521,27.2216,28.1726,77500.0],["2024-12-23",28.1726,28.2009,27.3158,27.5135,16200.0],["2024-12-24",27.3629,27.7301,27.1651,27.6548,9500.0],["2024-12-26",27.4005,27.8713,27.4005,27.8713,11100.0],["2024-12-27",27.7584,27.7584,26.99,27.0943,13800.0],["2024-12-30",26.7813,27.3125,26.5536,27.0564,9500.0],["2024-12-31",27.0374,27.9387,26.8572,27.9387,39500.0],["2025-01-02",28.3276,28.3276,26.5726,26.8951,13800.0],["2025-01-03",27.0374,27.1418,26.5915,26.7054,19300.0],["2025-01-06",26.6485,27.0279,25.9559,26.0982,24900.0],["2025-01-07",26.1457,26.1457,25.0547,25.4342,23200.0],["2025-01-08",25.1496,25.4247,25.1496,25.4247,9900.0],["2025-01-10",24.8744,24.8744,23.4609,23.8783,35000.0],["2025-01-13",23.6317,25.0072,23.6317,24.9883,33200.0],["2025-01-14",25.1021,25.4152,24.9503,25.3298,15200.0],["2025-01-15",26.1646,26.2975,25.4816,25.918,11200.0],["2025-01-16",25.9844,26.4398,24.3527,24.9408,30700.0],["2025-01-17",25.159,25.6429,24.7132,25.3298,18800.0],["2025-01-21",25.3867,27.4833,24.3621,25.88,31100.0],["2025-01-22",25.7567,26.3164,24.438,24.6278,58500.0],["2025-01-23",24.6278,25.2065,24.4001,25.178,16100.0],["2025-01-24",24.9883,25.3393,24.7132,25.1021,21500.0],["2025-01-27",24.9503,25.8705,24.9503,25.8041,25800.0],["2025-01-28",25.6618,26.2121,25.5195,25.899,20900.0],["2025-01-29",26.3069,26.8097,25.88,26.3449,20600.0],["2025-01-30",26.639,26.8382,26.1172,26.1172,15300.0],["2025-01-31",26.0698,26.1457,25.5765,25.7757,15600.0],["2025-02-03",24.9503,25.2824,24.3052,24.8365,21500.0],["2025-02-04",24.6373,25.5765,24.6373,25.51,13700.0],["2025-02-05",25.7947,26.3828,25.5859,26.1741,23300.0],["2025-02-06",26.0508,26.0508,25.4626,25.8516,15900.0],["2025-02-07",25.6144,25.6334,25.2634,25.6049,11500.0],["2025-02-10",25.6808,25.8705,25.4626,25.6334,11600.0],["2025-02-11",25.3393,25.937,25.3393,25.8421,10500.0],["2025-02-12",25.4531,25.4531,24.7226,24.7226,19000.0],["2025-02-13",25.3962,25.3962,24.3906,25.0547,19500.0],["2025-02-14",25.2065,25.3677,24.7891,24.8839,10500.0],["2025-02-18",24.8839,25.0357,24.1534,24.7985,11600.0],["2025-02-19",24.5329,24.7796,24.3337,24.5803,12600.0],["2025-02-20",24.4191,24.4191,23.8499,24.1914,9400.0],["2025-02-21",24.5044,24.6847,23.717,23.8973,21600.0],["2025-02-24",24.087,24.087,23.3281,23.4324,14300.0],["2025-02-25",23.4324,24.0016,23.4324,23.6981,22200.0],["2025-02-26",23.6411,24.1914,23.6411,24.1914,16100.0],["2025-02-27",23.9827,24.3621,23.8878,24.2483,14400.0],["2025-02-28",24.4665,24.6657,24.1534,24.3811,12300.0],["2025-03-03",24.3242,24.5234,24.0206,24.125,12000.0],["2025-03-04",23.385,24.3432,23.385,23.736,10300.0],["2025-03-05",23.2142,23.5747,23.034,23.034,16200.0],["2025-03-06",22.683,22.9107,21.5446,22.9107,19600.0],["2025-03-07",22.5027,23.404,22.5027,23.2522,11500.0],["2025-03-10",22.8727,22.8727,22.0568,22.1138,10900.0],["2025-03-11",22.1138,22.7209,21.4971,22.1992,19400.0],["2025-03-12",22.294,22.5027,21.9715,22.4553,11200.0],["2025-03-13",22.2466,22.332,22.1802,22.2561,8800.0],["2025-03-14",22.3889,22.6071,22.275,22.4363,9200.0],["2025-03-17",22.4268,22.4268,22.1233,22.4079,12000.0],["2025-03-18",22.1517,22.7114,21.962,22.5407,19000.0],["2025-03-19",22.9771,23.034,22.683,22.8443,9200.0],["2025-03-20",22.8443,23.0719,22.5502,23.0719,9600.0],["2025-03-21",22.683,23.717,22.5976,23.0055,58200.0],["2025-03-24",23.4514,23.4514,22.645,23.0435,9400.0],["2025-03-25",22.7684,23.0055,22.1991,23.0055,19600.0],["2025-03-26",22.7684,23.1763,22.7684,22.996,8900.0],["2025-03-27",23.4988,23.4988,22.7968,23.385,8700.0],["2025-03-28",23.053,23.053,22.7778,22.9107,11600.0],["2025-03-31",22.5502,23.0055,22.4932,22.683,24600.0],["2025-04-01",22.683,22.683,22.4648,22.6261,14100.0],["2025-04-02",22.4648,22.7304,22.332,22.7304,14000.0],["2025-04-03",21.8197,22.2561,21.0702,21.0702,30300.0],["2025-04-04",20.6016,21.7611,20.2184,21.5599,30700.0],["2025-04-07",21.1287,21.7515,20.7646,21.3778,29900.0],["2025-04-08",21.3778,21.7228,21.1095,21.3874,35500.0],["2025-04-09",21.2149,23.3134,20.937,22.4702,27800.0],["2025-04-10",21.8282,22.2689,20.5825,20.9945,16900.0],["2025-04-11",20.9945,21.4257,20.5633,20.7454,16300.0],["2025-04-14",20.7645,20.822,20.0076,20.525,14700.0],["2025-04-15",20.6017,21.2628,20.6017,20.8891,18300.0],["2025-04-16",20.9849,21.3011,20.6591,20.8604,17300.0],["2025-04-17",20.8891,21.9815,20.8891,21.7898,21900.0],["2025-04-21",21.6365,21.9719,21.2628,21.6653,15400.0],["2025-04-22",21.5695,22.6043,21.5695,22.0294,26100.0],["2025-04-23",22.4031,22.6331,22.0102,22.2498,19200.0],["2025-04-24",22.1348,22.4031,21.8665,22.2498,15500.0],["2025-04-25",21.9432,22.5085,21.5215,22.2881,17500.0],["2025-04-28",22.2881,22.4798,21.7323,22.1731,26400.0],["2025-04-29",22.3073,23.9458,22.3073,23.9458,36800.0],["2025-04-30",23.5146,25.3544,23.438,25.0765,36600.0],["2025-05-01",24.9136,24.952,23.2847,23.2847,36000.0],["2025-05-02",23.6775,24.8274,23.6775,24.5878,13400.0],["2025-05-05",24.5399,24.6549,23.9746,24.0512,12200.0],["2025-05-06",23.965,24.2525,23.6296,23.6871,10300.0],["2025-05-07",24.0129,24.2141,23.5721,23.8213,13900.0],["2025-05-08",23.8596,24.2716,23.6775,24.195,10800.0],["2025-05-09",24.1854,24.1854,23.7063,23.9937,8800.0],["2025-05-12",25.0478,25.0478,24.0991,24.4824,11500.0],["2025-05-13",24.8466,24.8466,24.3195,24.4249,7900.0],["2025-05-14",24.1758,25.4598,24.0033,25.2107,21900.0],["2025-05-15",24.904,25.4406,24.904,25.3736,11400.0],["2025-05-16",25.1723,25.8239,24.5495,24.5495,18100.0],["2025-05-19",24.1279,24.6453,24.0512,24.5782,15300.0],["2025-05-20",24.3291,25.2011,23.7254,24.9424,16900.0],["2025-05-21",24.4345,24.9807,23.3134,23.6009,13100.0],["2025-05-22",23.2463,23.6105,22.7672,22.7672,7600.0],["2025-05-23",22.2977,24.3291,22.2977,22.5947,12400.0],["2025-05-27",22.7481,23.3038,22.7481,23.2751,8000.0],["2025-05-28",23.0547,23.4667,22.8439,22.8822,7600.0],["2025-05-29",22.9876,23.1984,22.681,23.0547,6700.0],["2025-05-30",22.6906,23.1505,22.6139,22.8151,9000.0],["2025-06-02",22.8151,22.8151,22.0294,22.0294,16200.0],["2025-06-03",21.8186,22.566,21.8186,22.566,24900.0],["2025-06-04",22.2498,22.2785,21.7898,22.0006,16300.0],["2025-06-05",21.7994,21.9911,21.6461,21.8761,9700.0],["2025-06-06",22.4989,22.4989,22.106,22.1923,8500.0],["2025-06-09",22.1827,22.6235,22.1348,22.5277,17500.0],["2025-06-10",22.7481,23.3996,22.4606,23.323,18800.0],["2025-06-11",24.6262,24.6262,23.6296,23.9267,26800.0],["2025-06-12",23.9937,24.1471,23.6488,23.9554,13700.0],["2025-06-13",23.6775,23.6775,22.5181,22.8247,22300.0],["2025-06-16",23.093,23.4476,22.039,22.4702,19200.0],["2025-06-17",22.978,22.978,22.1444,22.3552,11500.0],["2025-06-18",22.2689,23.1793,22.2689,23.0259,14000.0],["2025-06-20",23.2367,23.2655,22.5277,22.9205,35400.0],["2025-06-23",22.6139,23.5721,22.6139,23.5242,12000.0],["2025-06-24",23.7446,24.2333,23.4667,23.9458,11700.0],["2025-06-25",23.8596,23.9937,23.4092,23.5625,11400.0],["2025-06-26",23.8596,24.2716,23.4763,24.195,11100.0],["2025-06-27",23.5817,24.4345,23.5721,24.262,43600.0],["2025-06-30",24.4728,24.7603,24.1758,24.2237,29100.0],["2025-07-01",23.965,25.6323,23.965,25.1148,9700.0],["2025-07-02",25.3927,26.0252,25.3161,25.7952,19900.0],["2025-07-03",25.6802,27.0121,25.6802,27.0121,16700.0],["2025-07-07",26.7523,27.2738,25.2843,25.3133,34700.0],["2025-07-08",25.4002,26.2887,25.4002,25.5065,46400.0],["2025-07-09",25.7189,26.2694,25.0815,25.5065,34000.0],["2025-07-10",24.3475,25.6224,24.0867,25.5741,56700.0],["2025-07-11",25.1395,25.5934,24.7242,24.898,50600.0],["2025-07-14",24.7145,25.1974,24.4248,25.1298,37500.0],["2025-07-15",24.9463,25.1105,24.2896,24.3958,29800.0],["2025-07-16",24.5407,24.927,23.9515,24.7145,32600.0],["2025-07-17",25.1105,25.4485,24.7821,25.0525,23600.0],["2025-07-18",25.2457,25.2457,24.5214,25.0525,36100.0],["2025-07-21",25.1105,26.057,24.7435,25.7286,30900.0],["2025-07-22",25.8831,26.2308,25.5644,25.7093,24200.0],["2025-07-23",25.7382,26.057,25.4775,25.8541,13100.0],["2025-07-24",25.4195,25.5451,24.869,25.0042,11300.0],["2025-07-25",24.8787,25.0815,24.7725,24.8884,10100.0],["2025-07-28",25.632,26.2115,24.8207,24.9366,11200.0],["2025-07-29",26.2984,26.2984,25.1684,25.265,14600.0],["2025-07-30",25.4389,25.5258,23.43,23.9032,15900.0],["2025-07-31",23.7004,23.7004,22.9375,23.1886,18900.0],["2025-08-01",22.754,23.3817,22.1262,22.9761,33500.0],["2025-08-04",23.121,23.797,22.9761,23.797,25500.0],["2025-08-05",24.0771,24.0771,22.9664,23.121,20500.0],["2025-08-06",23.1306,23.5459,22.8795,23.2755,16100.0],["2025-08-07",23.3624,23.5652,22.5511,22.8602,25000.0],["2025-08-08",22.696,23.6715,22.696,23.3431,13300.0],["2025-08-11",23.4204,23.8067,22.9761,23.7487,23400.0],["2025-08-12",23.8743,25.2167,23.8743,24.898,23400.0],["2025-08-13",25.1105,25.4485,24.6566,25.1588,18700.0],["2025-08-14",24.8401,24.8401,23.9998,24.2992,23100.0],["2025-08-15",24.3861,24.3861,23.3817,23.6715,84600.0],["2025-08-18",23.6039,24.4055,23.6039,24.2896,21200.0],["2025-08-19",24.2509,24.4924,24.0385,24.2509,13600.0],["2025-08-20",24.2509,24.4248,23.855,24.4248,12000.0],["2025-08-21",24.1061,24.222,23.7584,23.8067,9100.0],["2025-08-22",24.1544,26.0763,24.0481,25.8348,37000.0],["2025-08-25",25.4099,25.7189,25.1588,25.4002,10600.0],["2025-08-26",25.632,26.0376,25.3036,25.8928,9300.0],["2025-08-27",25.7962,26.0859,25.5934,25.8058,11900.0],["2025-08-28",25.8831,25.8831,24.6952,25.7576,11500.0],["2025-08-29",25.9314,26.2501,25.0622,25.5547,27000.0],["2025-09-02",25.236,25.3906,24.9077,25.2071,10200.0],["2025-09-03",25.0332,25.1105,24.6469,25.0815,13600.0],["2025-09-04",25.3326,25.5547,24.193,25.5547,16300.0],["2025-09-05",25.8541,25.8541,25.0429,25.2843,12800.0],["2025-09-08",25.265,25.265,24.7338,25.2264,9200.0],["2025-09-09",24.9946,25.1298,24.6469,24.8497,32400.0],["2025-09-10",24.7435,24.9656,24.6179,24.869,11000.0],["2025-09-11",24.8207,25.5934,24.8207,25.5934,15800.0],["2025-09-12",25.5741,25.5741,24.7918,25.1201,14800.0],["2025-09-15",25.294,25.3519,24.9173,25.2071,14100.0],["2025-09-16",25.1877,25.1877,24.222,24.531,18800.0],["2025-09-17",24.5696,25.8058,24.4634,24.927,28300.0],["2025-09-18",24.927,25.9411,24.927,25.6127,42500.0],["2025-09-19",25.4389,25.4389,24.5407,25.1974,56000.0],["2025-09-22",24.869,25.1201,24.6372,24.9366,30700.0],["2025-09-23",24.9077,25.4871,24.7821,25.1298,19100.0],["2025-09-24",25.1008,25.265,24.7918,24.9173,12100.0],["2025-09-25",24.3765,25.1684,24.1737,24.8401,10900.0],["2025-09-26",24.2026,25.4002,24.2026,25.3906,24900.0],["2025-09-29",25.4678,25.5451,24.4055,25.1105,28400.0],["2025-09-30",24.8787,24.8787,24.0481,24.1544,46200.0],["2025-10-01",23.9612,24.5986,23.4686,24.589,19200.0],["2025-10-02",24.5407,24.5407,23.3817,23.7197,22700.0],["2025-10-03",23.768,24.56,23.768,24.4344,19900.0],["2025-10-06",24.6855,24.7049,23.9032,24.4731,31500.0],["2025-10-07",24.4924,24.7725,23.9032,23.9226,20000.0],["2025-10-08",24.1833,24.4344,23.9998,24.3185,17200.0],["2025-10-09",24.4151,24.4151,23.43,23.6811,11500.0],["2025-10-10",23.8059,23.8059,22.7141,22.7531,19800.0],["2025-10-13",23.0553,23.6012,22.7433,23.4939,24500.0],["2025-10-14",23.0845,24.2056,22.8408,24.1568,15500.0],["2025-10-15",24.2641,24.537,23.7182,23.9034,15800.0],["2025-10-16",23.8059,23.8059,22.1974,22.5386,15400.0],["2025-10-17",22.6263,23.5232,22.4996,23.0845,19900.0],["2025-10-20",23.4257,24.2153,23.3185,24.2153,24800.0],["2025-10-21",24.1178,24.5175,23.2307,23.8644,27400.0],["2025-10-22",23.7669,24.0009,23.5329,23.9521,16500.0],["2025-10-23",23.8449,23.8449,23.3965,23.5914,9900.0],["2025-10-24",23.8449,24.2153,23.8449,23.9521,8100.0],["2025-10-27",23.8936,24.0106,23.0163,23.3575,21000.0],["2025-10-28",23.5329,24.3616,22.7043,23.299,25600.0],["2025-10-29",23.143,23.5622,22.3339,22.4314,31800.0],["2025-10-30",22.3534,23.3965,22.3534,23.0748,46400.0],["2025-10-31",22.8213,23.3965,22.6166,23.299,16000.0],["2025-11-03",23.3185,23.5134,23.0748,23.2112,15100.0],["2025-11-04",23.1235,23.5914,23.0943,23.4257,17200.0],["2025-11-05",23.3477,24.1178,23.3477,23.9521,15000.0],["2025-11-06",23.6207,23.6889,23.0845,23.6402,14600.0],["2025-11-07",23.6694,23.9716,23.5232,23.8546,13500.0],["2025-11-10",24.1958,24.3128,22.8993,23.6889,30900.0],["2025-11-11",23.6694,23.8254,23.4939,23.8254,10400.0],["2025-11-12",24.1081,24.3226,23.8351,24.0106,13500.0],["2025-11-13",24.0301,24.2251,23.5817,24.2251,14900.0],["2025-11-14",23.9326,24.3421,23.416,24.1081,12200.0],["2025-11-17",23.9814,24.1958,22.4216,23.0455,14100.0],["2025-11-18",23.104,23.3672,22.909,22.9188,12400.0],["2025-11-19",22.8798,23.0943,22.4703,22.5581,11400.0],["2025-11-20",23.026,23.1917,22.3339,22.7531,16000.0],["2025-11-21",22.7726,24.4883,22.7726,24.3518,28500.0],["2025-11-24",24.0594,24.2251,22.4801,24.2251,15800.0],["2025-11-25",24.3713,24.9757,24.3323,24.5565,18400.0],["2025-11-26",24.3908,24.888,23.5329,24.4396,24300.0],["2025-11-28",24.4298,24.5273,22.7336,23.8839,17700.0],["2025-12-01",23.6499,24.3518,22.4216,23.8546,21800.0],["2025-12-02",24.1081,24.3226,23.455,23.7767,28900.0],["2025-12-03",23.8449,24.966,23.8449,24.8392,18700.0],["2025-12-04",24.8685,25.1609,24.498,24.7905,10600.0],["2025-12-05",24.6638,24.9855,23.9716,24.1763,13100.0],["2025-12-08",24.3908,24.4883,23.8254,24.0789,8400.0],["2025-12-09",24.6345,25.1609,24.4006,24.9562,15900.0],["2025-12-10",25.1804,26.594,25.1804,26.1066,51200.0],["2025-12-11",26.0286,26.9742,25.7459,26.0676,33600.0],["2025-12-12",26.0286,27.1301,26.0286,26.8669,22200.0],["2025-12-15",27.0327,27.6761,26.633,27.0034,23300.0],["2025-12-16",26.9449,27.2959,26.243,26.6915,66400.0],["2025-12-17",26.6037,27.4129,26.0286,27.2959,24300.0],["2025-12-18",27.4031,27.4129,26.7305,27.0034,22600.0],["2025-12-19",26.8572,27.5201,26.5745,26.8084,54000.0],["2025-12-22",26.711,26.9742,25.8433,25.9408,20900.0],["2025-12-23",25.9311,26.2918,25.6094,25.6386,14500.0],["2025-12-24",25.7751,25.7848,25.1609,25.2487,8800.0],["2025-12-26",25.1609,25.5411,25.1122,25.4339,9700.0],["2025-12-29",25.4339,25.4339,24.2537,24.5684,16400.0],["2025-12-30",24.0963,24.9421,24.0963,24.4897,11900.0],["2025-12-31",24.4405,24.5881,23.7422,24.3127,41300.0],["2026-01-02",24.3422,24.3422,23.5652,23.9291,22200.0],["2026-01-05",23.8406,24.5192,23.7029,24.0078,27700.0],["2026-01-06",23.7619,24.1357,23.516,23.9881,35000.0],["2026-01-07",23.6734,23.8013,23.162,23.6537,26800.0],["2026-01-08",23.5554,24.8733,23.5554,24.7454,34500.0],["2026-01-09",24.8143,25.4044,23.5455,24.7651,33800.0],["2026-01-12",24.6963,24.8536,24.0471,24.6471,19800.0],["2026-01-13",24.6864,24.8536,24.2143,24.4504,22300.0],["2026-01-14",24.4799,24.8831,24.3422,24.8733,14200.0],["2026-01-15",24.8733,25.5618,24.8733,24.952,10200.0],["2026-01-16",25.0798,25.9158,24.8831,24.8831,25600.0],["2026-01-20",24.4209,25.5323,24.352,24.893,33100.0],["2026-01-21",25.1782,26.3781,25.1782,26.3289,32000.0],["2026-01-22",26.3289,27.0862,24.9028,26.2306,20800.0],["2026-01-23",26.2404,26.5256,25.0503,25.2372,28100.0],["2026-01-26",25.1585,26.0043,25.1388,25.6995,21400.0],["2026-01-27",25.7093,26.4174,25.0798,25.8371,13500.0],["2026-01-28",26.024,26.0634,24.8831,25.07,22600.0],["2026-01-29",25.3257,26.0043,24.9028,25.7683,30800.0],["2026-01-30",25.6306,26.6436,25.0995,26.3879,52500.0],["2026-02-02",26.4076,27.5386,26.4076,27.2337,52100.0],["2026-02-03",27.0567,27.6075,26.6731,27.2731,18000.0],["2026-02-04",27.3911,28.4041,27.3911,27.8927,37500.0],["2026-02-05",27.8927,28.0304,26.9584,27.5288,38600.0],["2026-02-06",27.9222,28.355,27.4009,27.8239,56700.0],["2026-02-09",27.8042,27.8534,27.2534,27.4895,18500.0],["2026-02-10",27.4993,27.8829,27.0567,27.0764,19600.0],["2026-02-11",27.3813,27.5386,26.86,27.2928,34500.0],["2026-02-12",27.6567,27.6567,26.083,27.0174,62700.0],["2026-02-13",27.3911,29.1418,27.2042,29.0828,28500.0],["2026-02-17",29.1123,29.3385,28.2369,28.473,41900.0],["2026-02-18",28.5025,29.2991,27.1551,27.3419,44800.0],["2026-02-19",27.3124,27.7255,26.8403,27.1059,58000.0],["2026-02-20",27.1256,27.6862,26.7912,27.3616,32700.0],["2026-02-23",27.3419,27.3419,25.5519,26.2994,31300.0],["2026-02-24",26.1224,26.142,25.6798,25.9453,13100.0],["2026-02-25",26.1715,26.7322,25.6699,26.6731,15300.0],["2026-02-26",27.5288,27.5288,26.2994,27.0075,20800.0],["2026-02-27",26.4863,26.4863,25.4339,25.4339,22200.0],["2026-03-02",25.3946,26.4764,25.3946,26.4568,21200.0],["2026-03-03",25.9552,26.1715,25.4732,25.9945,22100.0],["2026-03-04",26.1519,26.1519,25.5716,25.6306,25400.0],["2026-03-05",25.4241,25.4437,24.0963,24.7356,90900.0],["2026-03-06",24.2733,24.9126,23.575,24.9126,54500.0],["2026-03-09",23.8701,25.2274,23.3095,24.6372,50500.0],["2026-03-10",24.3422,25.3847,24.1061,25.1487,45900.0],["2026-03-11",25.0405,25.0405,24.5291,24.8241,28000.0],["2026-03-12",24.1553,24.4504,23.8013,24.3914,19400.0],["2026-03-13",24.4996,24.7356,23.8111,24.0963,26800.0],["2026-03-16",24.3127,24.6864,24.293,24.411,18800.0],["2026-03-17",24.4405,24.4996,23.7619,24.1848,49900.0],["2026-03-18",23.6931,24.2143,23.5554,23.8701,55100.0],["2026-03-19",23.7717,24.834,23.516,24.5881,53000.0],["2026-03-20",24.5881,24.6569,24.0766,24.5979,93000.0],["2026-03-23",24.9028,25.3159,24.6766,24.7454,42800.0],["2026-03-24",24.5094,24.6864,24.0963,24.5094,58600.0],["2026-03-25",24.7848,24.893,24.3028,24.6864,32500.0],["2026-03-26",24.4602,24.9618,23.8799,24.5881,44900.0],["2026-03-27",24.3815,24.8733,23.7521,24.7258,57700.0],["2026-03-30",25.129,25.2962,24.7848,25.2077,36200.0],["2026-03-31",25.3847,25.5716,24.9028,25.247,76000.0],["2026-04-01",25.3552,25.9453,25.129,25.5224,44000.0],["2026-04-02",25.1652,25.9293,24.9469,25.6812,59800.0],["2026-04-06",25.6812,25.8102,24.9369,25.4232,36900.0],["2026-04-07",25.4331,26.3262,25.3636,25.9193,42800.0],["2026-04-08",26.6735,26.6735,26.0483,26.3957,32200.0],["2026-04-09",26.2667,27.12,26.098,27.0704,42800.0],["2026-04-10",26.9315,27.2391,26.604,27.0208,35200.0],["2026-04-13",26.9712,26.9712,26.1773,26.6338,37900.0],["2026-04-14",26.5048,26.7926,25.324,26.5941,32900.0],["2026-04-15",26.4453,29.065,25.7705,26.5941,21600.0],["2026-04-16",26.3163,26.8422,25.195,26.5743,76300.0],["2026-04-17",26.9017,27.7651,26.733,27.1597,54200.0],["2026-04-20",27.001,27.5368,26.9315,26.991,31100.0],["2026-04-21",26.9911,27.5467,26.356,26.6239,57900.0],["2026-04-22",26.5941,26.8323,26.2766,26.5445,86200.0],["2026-04-23",26.5445,26.8422,26.0583,26.3163,72300.0],["2026-04-24",26.1575,26.5544,25.83,26.4354,110600.0],["2026-04-27",26.4354,27.259,26.4354,27.259,35200.0],["2026-04-28",27.3979,27.6559,27.2887,27.4574,44800.0],["2026-04-29",27.259,27.259,26.4354,26.4651,21100.0],["2026-04-30",26.2964,27.0109,26.2964,26.5743,64600.0],["2026-05-01",26.5941,27.3582,26.1773,27.0407,156100.0],["2026-05-04",26.9117,27.1101,25.969,26.2468,341300.0],["2026-05-05",26.475,27.0407,26.2964,27.001,131300.0],["2026-05-06",27.3086,27.4674,26.6735,26.9613,71000.0],["2026-05-07",27.0506,27.4574,26.991,27.4574,64400.0],["2026-05-08",27.388,27.7651,27.2094,27.6361,131400.0],["2026-05-11",27.5467,27.5467,26.4353,26.991,101300.0],["2026-05-12",26.991,27.2391,26.1079,26.743,139100.0],["2026-05-13",26.5644,26.8422,26.4155,26.4949,70900.0],["2026-05-14",26.4552,27.13,26.4155,26.5247,76800.0],["2026-05-15",26.3659,26.6735,26.0087,26.2369,87400.0],["2026-05-18",26.2369,27.1895,26.1178,27.0208,122300.0],["2026-05-19",26.8422,27.2689,26.6735,26.9613,90900.0],["2026-05-20",26.8521,27.6956,26.8521,27.3483,85300.0],["2026-05-21",27.1597,27.8047,26.2369,27.6162,86000.0],["2026-05-22",27.5269,27.8841,26.9613,27.3284,59400.0],["2026-05-26",27.3781,27.7849,27.1895,27.5666,55500.0],["2026-05-27",27.5666,28.0628,27.2292,27.6559,73800.0],["2026-05-28",27.388,27.6956,26.9117,27.5964,43200.0],["2026-05-29",27.5467,27.8742,27.5467,27.7154,51600.0],["2026-06-01",27.4277,27.7948,26.7926,27.1895,93000.0],["2026-06-02",27.0605,27.9139,27.0605,27.8345,75200.0],["2026-06-03",27.5467,27.6857,26.8224,26.9315,62900.0],["2026-06-04",27.1498,27.8841,26.9514,27.646,86900.0],["2026-06-05",27.5964,28.3902,27.5964,27.8742,125900.0],["2026-06-08",27.775,28.3406,27.775,27.9238,57600.0],["2026-06-09",28.0131,28.6879,28.0131,28.3208,71000.0],["2026-06-10",28.4795,28.7276,28.3108,28.3108,79800.0],["2026-06-11",28.3208,28.5788,27.9337,28.1421,77100.0],["2026-06-12",28.1719,28.678,27.8941,28.5788,56900.0],["2026-06-15",28.5788,28.6681,27.9834,28.1719,79600.0],["2026-06-16",28.1719,28.678,27.7849,28.6482,127800.0],["2026-06-17",28.4101,28.7276,27.9338,28.3307,124600.0],["2026-06-18",28.5291,28.8268,28.4001,28.6185,156500.0],["2026-06-22",28.4994,28.936,28.3902,28.4398,78500.0],["2026-06-23",28.4398,29.0154,28.4398,29.0055,130900.0],["2026-06-24",28.9459,29.5711,28.8665,29.3032,133200.0],["2026-06-25",29.3925,29.8192,29.3131,29.7001,118800.0],["2026-06-26",29.5314,30.6626,29.2932,30.2359,475600.0],["2026-06-29",29.8588,30.5535,29.71,30.3252,113600.0],["2026-06-30",30.226,30.6229,30.1069,30.3451,93200.0],["2026-07-01",30.3451,31.2084,30.3451,31.2084,92800.0],["2026-07-02",31.2878,31.7542,30.2855,30.4344,120900.0],["2026-07-06",30.4344,30.7718,29.9779,30.6031,77900.0],["2026-07-07",30.484,30.9504,29.9978,30.0672,67900.0],["2026-07-08",29.9184,30.1665,29.1741,29.2635,76200.0],["2026-07-09",29.194,29.8291,29.1444,29.71,81100.0],["2026-07-10",29.52,30.14,29.18,29.82,87000.0],["2026-07-13",29.77,30.3,29.57,30.08,64900.0],["2026-07-14",30.1,30.27,29.66,29.81,79900.0],["2026-07-15",29.04,30.43,29.04,30.18,48600.0],["2026-07-16",30.06,31.91,30.06,31.49,79900.0],["2026-07-17",31.06,31.6,30.06,30.57,48600.0],["2026-07-20",30.47,30.9,30.0,30.78,77300.0],["2026-07-21",30.75,30.93,30.41,30.9,67600.0],["2026-07-22",30.84,30.93,30.1,30.48,50500.0],["2026-07-23",29.95,30.4,27.97,30.38,51600.0],["2026-07-24",30.44,31.27,29.02,30.95,86900.0],["2026-07-27",30.95,31.25,30.77,31.2,57600.0],["2026-07-28",31.59,34.74,30.51,34.44,159800.0],["2026-07-29",34.48,35.94,34.03,35.07,110834.0],["2026-07-30",34.86,35.39,31.43,33.34,74707.03037],["2026-08-03",33.69,34.95,33.52,33.59,68166.020384],["2026-08-04",33.67,35,33.22,34.77,127209.40053],["2026-08-05",34.76,34.78,34.15,34.16,62669.362577],["2026-08-06",34.24,34.6,33.619,34.28,94894.672185],["2026-08-07",34.08,35.31,33.3,34.92,341425.246866],["2026-08-10",34.54,34.77,34,34.29,14549.50574],["2026-08-11",34.46,35.12,34.46,35.06,75502.129812]]}