{"t":"INBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-04-05",10.0753,10.0753,10.0753,10.0753,0.0],["2006-04-06",10.0753,10.0753,10.0753,10.0753,0.0],["2006-04-07",10.0753,10.0753,10.0753,10.0753,0.0],["2006-04-10",10.0753,10.0753,10.0753,10.0753,0.0],["2006-04-11",10.0753,10.0753,10.0753,10.0753,0.0],["2006-04-12",10.1846,10.1846,10.1846,10.1846,300.0],["2006-04-13",10.1846,10.1846,10.1846,10.1846,0.0],["2006-04-17",10.1846,10.1846,10.1846,10.1846,0.0],["2006-04-18",10.1846,10.1846,10.0695,10.0695,1050.0],["2006-04-19",9.9257,9.9257,9.6667,9.7818,13500.0],["2006-04-20",9.7818,9.7818,9.7818,9.7818,9000.0],["2006-04-21",9.9257,9.9257,9.7818,9.7818,1500.0],["2006-04-24",9.6667,9.7818,9.6667,9.7818,10950.0],["2006-04-25",10.0695,10.0695,9.7818,9.7818,9000.0],["2006-04-26",9.7818,9.7818,9.6955,9.6955,2250.0],["2006-04-27",9.6955,9.6955,9.6955,9.6955,0.0],["2006-04-28",9.6667,9.6955,9.5229,9.6955,1650.0],["2006-05-01",9.5229,9.6092,9.5229,9.5517,23250.0],["2006-05-02",9.5229,9.5517,9.4941,9.4941,15750.0],["2006-05-03",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-04",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-05",9.4366,9.4941,9.4366,9.4941,24900.0],["2006-05-08",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-09",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-10",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-11",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-12",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-15",9.4941,9.4941,9.4941,9.4941,0.0],["2006-05-16",9.5804,9.5804,9.4941,9.5229,1200.0],["2006-05-17",9.7818,9.7818,9.3215,9.3215,1050.0],["2006-05-18",9.3215,9.3215,9.3215,9.3215,0.0],["2006-05-19",9.3215,9.3215,9.3215,9.3215,600.0],["2006-05-22",9.3215,9.3215,9.3215,9.3215,2250.0],["2006-05-23",9.3215,9.3215,9.3215,9.3215,0.0],["2006-05-24",9.4078,9.4078,9.4078,9.4078,2550.0],["2006-05-25",9.4078,9.4078,9.4078,9.4078,0.0],["2006-05-26",9.3215,9.4941,9.3215,9.4941,4200.0],["2006-05-30",9.4941,9.4941,9.4941,9.4941,750.0],["2006-05-31",9.4941,9.4941,9.4941,9.4941,0.0],["2006-06-01",9.4941,9.4941,9.4941,9.4941,0.0],["2006-06-02",9.4941,9.4941,9.4941,9.4941,0.0],["2006-06-05",9.7818,9.7818,9.4941,9.4941,900.0],["2006-06-06",9.4366,9.4366,9.4366,9.4366,600.0],["2006-06-07",9.4366,9.4366,9.4366,9.4366,0.0],["2006-06-08",9.3503,9.3503,9.2352,9.3503,750.0],["2006-06-09",9.2352,9.2352,9.2352,9.2352,1500.0],["2006-06-12",9.2352,9.3215,9.2352,9.3215,9750.0],["2006-06-13",9.3215,9.3215,9.3215,9.3215,0.0],["2006-06-14",9.3215,9.3215,9.3215,9.3215,0.0],["2006-06-15",9.3215,9.3215,9.3215,9.3215,0.0],["2006-06-16",9.3215,9.3215,9.3215,9.3215,0.0],["2006-06-19",9.3503,9.3503,9.3503,9.3503,2250.0],["2006-06-20",9.3503,9.3503,9.3503,9.3503,0.0],["2006-06-21",9.3503,9.3503,9.3503,9.3503,0.0],["2006-06-22",9.3503,9.3503,9.3503,9.3503,0.0],["2006-06-23",9.5804,9.5804,9.2927,9.2927,1050.0],["2006-06-26",9.2927,9.2927,9.2927,9.2927,0.0],["2006-06-27",9.2927,9.2927,9.2927,9.2927,0.0],["2006-06-28",9.2927,9.2927,9.2927,9.2927,0.0],["2006-06-29",9.3503,9.3503,9.3503,9.3503,1200.0],["2006-06-30",9.3503,9.3503,9.3503,9.3503,0.0],["2006-07-03",9.3503,9.3503,9.3503,9.3503,0.0],["2006-07-05",9.3503,9.3503,9.3503,9.3503,0.0],["2006-07-06",9.3503,9.3503,9.3503,9.3503,0.0],["2006-07-07",9.3503,9.3503,9.3503,9.3503,0.0],["2006-07-10",9.3503,9.3503,9.3503,9.3503,900.0],["2006-07-11",9.2352,9.379,9.2352,9.379,3300.0],["2006-07-12",9.2352,9.2352,9.2352,9.2352,600.0],["2006-07-13",9.2352,9.2352,9.2352,9.2352,0.0],["2006-07-14",9.2352,9.2352,9.2352,9.2352,0.0],["2006-07-17",9.2352,9.2352,9.2064,9.2064,1200.0],["2006-07-18",9.2064,9.379,9.2064,9.379,2100.0],["2006-07-19",9.2352,9.2352,9.2352,9.2352,750.0],["2006-07-20",9.2639,9.9257,9.2352,9.379,5850.0],["2006-07-21",9.379,9.638,9.379,9.638,9300.0],["2006-07-24",9.638,9.638,9.638,9.638,0.0],["2006-07-25",9.638,9.638,9.638,9.638,0.0],["2006-07-26",9.638,9.638,9.638,9.638,0.0],["2006-07-27",9.638,9.638,9.638,9.638,0.0],["2006-07-28",9.638,9.638,9.638,9.638,0.0],["2006-07-31",9.638,9.638,9.638,9.638,0.0],["2006-08-01",9.638,9.638,9.638,9.638,0.0],["2006-08-02",9.638,9.638,9.638,9.638,0.0],["2006-08-03",9.638,9.638,9.638,9.638,0.0],["2006-08-04",9.638,9.638,9.638,9.638,0.0],["2006-08-07",9.638,9.638,9.638,9.638,0.0],["2006-08-08",9.4366,9.638,9.379,9.638,3300.0],["2006-08-09",9.4941,9.5804,9.4941,9.5804,750.0],["2006-08-10",9.5804,9.5804,9.5804,9.5804,0.0],["2006-08-11",9.5804,9.5804,9.5804,9.5804,0.0],["2006-08-14",9.5804,9.5804,9.5804,9.5804,0.0],["2006-08-15",9.5804,9.5804,9.5804,9.5804,0.0],["2006-08-16",9.4941,9.4941,9.4941,9.4941,600.0],["2006-08-17",9.4941,9.4941,9.2352,9.2352,3750.0],["2006-08-18",9.2352,9.2352,9.2352,9.2352,0.0],["2006-08-21",9.2927,9.4941,9.2927,9.4941,2100.0],["2006-08-22",9.4941,9.4941,9.4941,9.4941,0.0],["2006-08-23",9.4941,9.4941,9.4941,9.4941,300.0],["2006-08-24",9.3503,9.4366,9.3503,9.4366,10800.0],["2006-08-25",9.4366,9.4366,9.4366,9.4366,0.0],["2006-08-28",9.753,9.753,9.379,9.5804,4950.0],["2006-08-29",9.4366,9.4366,9.4366,9.4366,7200.0],["2006-08-30",9.4366,9.4366,9.4366,9.4366,0.0],["2006-08-31",9.4941,9.4941,9.4941,9.4941,300.0],["2006-09-01",9.4941,9.4941,9.4653,9.4653,1050.0],["2006-09-05",9.4653,9.4653,9.4653,9.4653,0.0],["2006-09-06",9.4653,9.4653,9.4653,9.4653,450.0],["2006-09-07",9.4653,9.4653,9.4653,9.4653,0.0],["2006-09-08",9.5517,9.5517,9.5517,9.5517,600.0],["2006-09-11",9.5517,9.5517,9.5517,9.5517,150.0],["2006-09-12",9.5517,9.5517,9.5517,9.5517,2100.0],["2006-09-13",9.4941,9.4941,9.4941,9.4941,1050.0],["2006-09-14",9.4941,9.4941,9.4941,9.4941,0.0],["2006-09-15",9.5229,9.5229,9.5229,9.5229,750.0],["2006-09-18",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-19",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-20",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-21",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-22",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-25",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-26",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-27",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-28",9.5229,9.5229,9.5229,9.5229,0.0],["2006-09-29",9.4653,9.5056,9.4653,9.5056,7650.0],["2006-10-02",9.4653,9.4941,9.4366,9.4653,4500.0],["2006-10-03",9.3503,9.3503,9.3503,9.3503,300.0],["2006-10-04",9.3503,9.3503,9.3503,9.3503,0.0],["2006-10-05",9.3503,9.3503,9.3503,9.3503,0.0],["2006-10-06",9.3503,9.3503,9.3503,9.3503,0.0],["2006-10-09",9.4078,9.4078,9.379,9.379,1050.0],["2006-10-10",9.379,9.379,9.379,9.379,1200.0],["2006-10-11",9.379,9.379,9.379,9.379,0.0],["2006-10-12",9.379,9.379,9.379,9.379,0.0],["2006-10-13",9.379,9.4078,9.379,9.4078,5700.0],["2006-10-16",9.4078,9.4078,9.4078,9.4078,0.0],["2006-10-17",9.4078,9.4078,9.4078,9.4078,0.0],["2006-10-18",9.4078,9.4078,9.4078,9.4078,0.0],["2006-10-19",9.4078,9.4078,9.4078,9.4078,0.0],["2006-10-20",9.4078,9.4078,9.4078,9.4078,0.0],["2006-10-23",9.4078,9.4078,9.4078,9.4078,0.0],["2006-10-24",9.379,9.379,9.3215,9.3215,1800.0],["2006-10-25",9.3215,9.3215,9.3215,9.3215,0.0],["2006-10-26",9.3215,9.4078,9.3215,9.4078,6600.0],["2006-10-27",9.3215,9.3215,9.3215,9.3215,1650.0],["2006-10-30",9.3503,9.3848,9.3503,9.3503,7500.0],["2006-10-31",9.3503,9.379,9.3215,9.3215,11400.0],["2006-11-01",9.4366,9.4366,9.4366,9.4366,2550.0],["2006-11-02",9.379,9.379,9.379,9.379,600.0],["2006-11-03",9.379,9.379,9.379,9.379,0.0],["2006-11-06",9.4308,9.4308,9.3503,9.3503,22200.0],["2006-11-07",9.3215,9.3215,9.2927,9.2927,50700.0],["2006-11-08",9.2927,9.2927,9.2927,9.2927,10800.0],["2006-11-09",9.2639,9.2927,9.2639,9.2639,3600.0],["2006-11-10",9.2639,9.2639,9.2639,9.2639,0.0],["2006-11-13",9.3042,9.3042,9.2639,9.2639,600.0],["2006-11-14",9.2927,9.4078,9.2639,9.4078,2400.0],["2006-11-15",9.4078,9.4078,9.4078,9.4078,0.0],["2006-11-16",9.4078,9.4078,9.379,9.379,750.0],["2006-11-17",9.4078,9.4078,9.2927,9.2927,900.0],["2006-11-20",9.2927,9.2927,9.2927,9.2927,0.0],["2006-11-21",9.4078,9.4078,9.4078,9.4078,300.0],["2006-11-22",9.4078,9.4078,9.4078,9.4078,1050.0],["2006-11-24",9.4078,9.4078,9.4078,9.4078,0.0],["2006-11-27",9.4078,9.4941,9.4078,9.4078,2100.0],["2006-11-28",9.4078,9.4078,9.4078,9.4078,0.0],["2006-11-29",9.4366,9.4366,9.379,9.379,1800.0],["2006-11-30",9.379,9.379,9.379,9.379,0.0],["2006-12-01",9.379,9.379,9.379,9.379,0.0],["2006-12-04",9.3503,9.3503,9.3215,9.3215,3750.0],["2006-12-05",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-06",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-07",9.3215,9.3215,9.3215,9.3215,750.0],["2006-12-08",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-11",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-12",9.3215,9.3215,9.3215,9.3215,4050.0],["2006-12-13",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-14",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-15",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-18",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-19",9.3215,9.3503,9.3215,9.3503,3000.0],["2006-12-20",9.3215,9.3215,9.3215,9.3215,300.0],["2006-12-21",9.2927,9.2927,9.2927,9.2927,2250.0],["2006-12-22",9.3215,9.3215,9.3215,9.3215,7800.0],["2006-12-26",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-27",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-28",9.3215,9.3215,9.3215,9.3215,0.0],["2006-12-29",9.3215,9.3215,9.2927,9.2927,6000.0],["2007-01-03",9.2927,9.2927,9.2927,9.2927,300.0],["2007-01-04",9.2927,9.2927,9.2927,9.2927,0.0],["2007-01-05",9.2927,9.2927,9.2927,9.2927,0.0],["2007-01-08",9.2927,9.2927,9.2927,9.2927,0.0],["2007-01-09",9.2409,9.2524,9.2409,9.2409,14100.0],["2007-01-10",9.2064,9.2064,8.8612,8.8612,10500.0],["2007-01-11",8.8612,8.8612,8.8612,8.8612,0.0],["2007-01-12",8.8612,8.8612,8.8612,8.8612,0.0],["2007-01-16",8.8612,8.8612,8.8612,8.8612,0.0],["2007-01-17",8.8612,8.8612,8.8612,8.8612,0.0],["2007-01-18",8.8899,8.8899,8.8899,8.8899,1050.0],["2007-01-19",8.8899,8.8899,8.8899,8.8899,0.0],["2007-01-22",8.9187,8.9187,8.9187,8.9187,7650.0],["2007-01-23",8.8899,8.8899,8.8324,8.8612,6900.0],["2007-01-24",8.6598,8.6885,8.631,8.6598,41400.0],["2007-01-25",8.6598,8.6598,8.6598,8.6598,3300.0],["2007-01-26",8.631,8.6598,8.5735,8.6598,10800.0],["2007-01-29",8.6598,8.6598,8.6598,8.6598,600.0],["2007-01-30",8.6598,8.6598,8.6598,8.6598,0.0],["2007-01-31",8.6885,8.9475,8.6885,8.9475,1050.0],["2007-02-01",8.9475,8.9475,8.9475,8.9475,0.0],["2007-02-02",8.9475,8.9475,8.9475,8.9475,0.0],["2007-02-05",8.9475,8.9475,8.9475,8.9475,0.0],["2007-02-06",8.9475,8.9475,8.9475,8.9475,0.0],["2007-02-07",8.9475,8.9475,8.9475,8.9475,0.0],["2007-02-08",8.9475,8.9475,8.9475,8.9475,0.0],["2007-02-09",8.9475,8.9475,8.9475,8.9475,0.0],["2007-02-12",8.9187,8.9187,8.9187,8.9187,750.0],["2007-02-13",8.9187,8.9187,8.9187,8.9187,0.0],["2007-02-14",8.7749,8.7749,8.6598,8.6598,8400.0],["2007-02-15",8.6598,8.6598,8.6598,8.6598,600.0],["2007-02-16",8.6598,8.6598,8.6598,8.6598,0.0],["2007-02-20",8.6598,8.6598,8.6598,8.6598,4350.0],["2007-02-21",8.6598,8.6598,8.6598,8.6598,0.0],["2007-02-22",8.6598,8.6598,8.6598,8.6598,0.0],["2007-02-23",8.6598,8.6598,8.6598,8.6598,0.0],["2007-02-26",8.6598,8.6598,8.6598,8.6598,0.0],["2007-02-27",8.9187,8.9187,8.6598,8.6598,2850.0],["2007-02-28",8.9187,8.9187,8.9187,8.9187,1050.0],["2007-03-01",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-02",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-05",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-06",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-07",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-08",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-09",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-12",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-13",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-14",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-15",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-16",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-19",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-20",8.9187,8.9187,8.9187,8.9187,0.0],["2007-03-21",8.5735,8.5735,8.5735,8.5735,5250.0],["2007-03-22",8.5735,8.5735,8.4296,8.4296,12000.0],["2007-03-23",8.4296,8.4296,8.4296,8.4296,0.0],["2007-03-26",8.4584,8.4584,8.4584,8.4584,1950.0],["2007-03-27",8.5159,8.5159,8.5159,8.5159,750.0],["2007-03-28",8.5159,8.5159,8.5159,8.5159,0.0],["2007-03-29",8.5159,8.5159,8.5159,8.5159,0.0],["2007-03-30",8.5159,8.5159,8.5159,8.5159,0.0],["2007-04-02",8.4296,8.4296,8.4296,8.4296,1500.0],["2007-04-03",8.4296,8.4296,8.4296,8.4296,300.0],["2007-04-04",8.4296,8.4296,8.4296,8.4296,0.0],["2007-04-05",8.4296,8.4296,8.4296,8.4296,2550.0],["2007-04-09",8.4296,8.4296,8.4296,8.4296,0.0],["2007-04-10",8.4296,8.4296,8.4296,8.4296,0.0],["2007-04-11",8.4296,8.4296,8.0556,8.0556,1800.0],["2007-04-12",8.0844,8.1995,8.0844,8.1707,7800.0],["2007-04-13",8.0844,8.0844,8.0556,8.0556,2400.0],["2007-04-16",8.0556,8.0556,8.0556,8.0556,0.0],["2007-04-17",7.9405,7.9405,7.7737,7.7737,750.0],["2007-04-18",7.9118,8.0556,7.9118,8.0556,4800.0],["2007-04-19",8.0556,8.3433,8.0556,8.1995,6450.0],["2007-04-20",8.4008,8.4008,8.1131,8.1131,600.0],["2007-04-23",8.1707,8.3433,8.1707,8.3433,16350.0],["2007-04-24",8.4008,8.4296,8.1995,8.3433,4200.0],["2007-04-25",8.2858,8.4296,8.2858,8.3433,9900.0],["2007-04-26",8.3145,8.3721,8.3145,8.3721,1650.0],["2007-04-27",8.3721,8.3721,8.3721,8.3721,750.0],["2007-04-30",8.3433,8.3721,8.3433,8.3721,1950.0],["2007-05-01",8.2858,8.3145,8.2858,8.3145,4050.0],["2007-05-02",8.3145,8.3145,8.3145,8.3145,0.0],["2007-05-03",8.3145,8.3145,8.3145,8.3145,1650.0],["2007-05-04",8.3145,8.3145,8.3145,8.3145,0.0],["2007-05-07",8.3145,8.3145,8.257,8.257,6300.0],["2007-05-08",8.257,8.257,8.257,8.257,0.0],["2007-05-09",8.257,8.257,8.257,8.257,0.0],["2007-05-10",8.1707,8.1707,8.1707,8.1707,300.0],["2007-05-11",8.1707,8.1707,8.1707,8.1707,0.0],["2007-05-14",8.1707,8.1707,8.1707,8.1707,0.0],["2007-05-15",8.1707,8.1707,8.1707,8.1707,0.0],["2007-05-16",8.1707,8.1707,8.1707,8.1707,0.0],["2007-05-17",8.1707,8.1707,8.1707,8.1707,0.0],["2007-05-18",8.1707,8.1707,8.1707,8.1707,450.0],["2007-05-21",8.1707,8.1707,8.1707,8.1707,0.0],["2007-05-22",8.1707,8.1707,8.1707,8.1707,0.0],["2007-05-23",8.1995,8.1995,8.1995,8.1995,300.0],["2007-05-24",8.1995,8.1995,8.1995,8.1995,0.0],["2007-05-25",8.1995,8.1995,8.1995,8.1995,450.0],["2007-05-29",8.1995,8.2282,8.0556,8.0556,9000.0],["2007-05-30",8.0556,8.0556,8.0556,8.0556,0.0],["2007-05-31",8.0556,8.0556,8.0556,8.0556,0.0],["2007-06-01",8.1995,8.1995,8.1131,8.1131,1350.0],["2007-06-04",8.1362,8.1362,7.9981,7.9981,9450.0],["2007-06-05",7.9981,7.9981,7.9981,7.9981,300.0],["2007-06-06",7.9118,7.9118,7.9118,7.9118,2100.0],["2007-06-07",7.9118,7.9118,7.8254,7.8254,1050.0],["2007-06-08",7.8254,7.8254,7.8254,7.8254,0.0],["2007-06-11",7.883,7.883,7.8312,7.8312,2250.0],["2007-06-12",7.9175,7.9175,7.9175,7.9175,2250.0],["2007-06-13",7.9981,7.9981,7.9981,7.9981,450.0],["2007-06-14",7.9981,7.9981,7.9981,7.9981,0.0],["2007-06-15",7.9981,7.9981,7.9981,7.9981,0.0],["2007-06-18",7.9693,7.9693,7.9693,7.9693,750.0],["2007-06-19",8.0556,8.0614,8.0556,8.0614,1050.0],["2007-06-20",8.0556,8.0556,8.0556,8.0556,450.0],["2007-06-21",8.0556,8.0556,8.0556,8.0556,1200.0],["2007-06-22",8.0556,8.0556,8.0556,8.0556,0.0],["2007-06-25",7.9981,8.0268,7.9981,8.0268,900.0],["2007-06-26",8.0268,8.0268,7.9981,7.9981,600.0],["2007-06-27",7.9118,7.9118,7.9118,7.9118,150.0],["2007-06-28",7.9118,7.9118,7.9118,7.9118,0.0],["2007-06-29",7.9118,7.9118,7.9118,7.9118,0.0],["2007-07-02",8.1362,8.1362,8.1362,8.1362,450.0],["2007-07-03",8.1362,8.1362,8.1362,8.1362,0.0],["2007-07-05",7.9405,7.9405,7.9405,7.9405,300.0],["2007-07-06",7.9405,7.9405,7.9405,7.9405,0.0],["2007-07-09",7.9405,7.9405,7.5953,7.5953,1050.0],["2007-07-10",7.7794,7.7794,7.7794,7.7794,3300.0],["2007-07-11",7.7794,7.7794,7.7794,7.7794,0.0],["2007-07-12",7.7794,7.7794,7.7794,7.7794,0.0],["2007-07-13",7.7794,7.7794,7.7794,7.7794,750.0],["2007-07-16",7.7794,7.7794,7.7794,7.7794,0.0],["2007-07-17",7.7794,7.7794,7.7794,7.7794,0.0],["2007-07-18",7.7794,7.7794,7.7794,7.7794,0.0],["2007-07-19",7.8542,7.8542,7.8254,7.8254,4500.0],["2007-07-20",7.8254,7.8254,7.7679,7.7967,4200.0],["2007-07-23",7.7967,7.7967,7.7967,7.7967,300.0],["2007-07-24",7.7967,7.7967,7.7679,7.7679,3600.0],["2007-07-25",7.7679,7.7679,7.7679,7.7679,300.0],["2007-07-26",7.7679,7.7679,7.7679,7.7679,0.0],["2007-07-27",7.7679,7.7679,7.7679,7.7679,0.0],["2007-07-30",7.8254,8.0096,7.8254,7.9923,21000.0],["2007-07-31",7.9923,7.9923,7.9923,7.9923,0.0],["2007-08-01",7.9693,7.9981,7.9693,7.9981,7050.0],["2007-08-02",7.9981,7.9981,7.9981,7.9981,0.0],["2007-08-03",7.8542,7.9751,7.8542,7.8542,1350.0],["2007-08-06",7.9405,8.0556,7.9405,8.0556,1950.0],["2007-08-07",7.9981,7.9981,7.9981,7.9981,300.0],["2007-08-08",7.9981,8.0556,7.9405,8.0556,3300.0],["2007-08-09",7.9981,8.0268,7.9405,8.0268,7800.0],["2007-08-10",8.0556,8.0556,8.0556,8.0556,1800.0],["2007-08-13",8.0556,8.0556,8.0556,8.0556,0.0],["2007-08-14",7.9693,7.9693,7.7104,7.9405,9450.0],["2007-08-15",7.9405,7.9405,7.9405,7.9405,0.0],["2007-08-16",7.9405,7.9405,7.9405,7.9405,0.0],["2007-08-17",8.0499,8.0556,7.883,8.0556,3900.0],["2007-08-20",8.0556,8.0556,8.0556,8.0556,0.0],["2007-08-21",8.0556,8.0556,8.0499,8.0556,2250.0],["2007-08-22",8.0844,8.0844,8.0844,8.0844,300.0],["2007-08-23",8.1131,8.1131,8.1131,8.1131,750.0],["2007-08-24",8.1131,8.1131,8.1131,8.1131,0.0],["2007-08-27",8.1131,8.1131,8.1131,8.1131,0.0],["2007-08-28",8.0556,8.1131,8.0556,8.1131,2550.0],["2007-08-29",8.1419,8.1419,8.1419,8.1419,450.0],["2007-08-30",8.1534,8.1937,8.1534,8.1937,1650.0],["2007-08-31",8.1995,8.1995,8.0556,8.0556,900.0],["2007-09-04",8.0556,8.0556,8.0556,8.0556,0.0],["2007-09-05",8.0556,8.0556,8.0556,8.0556,0.0],["2007-09-06",8.0556,8.0556,8.0556,8.0556,1200.0],["2007-09-07",8.0556,8.1995,8.0556,8.1995,9300.0],["2007-09-10",8.0556,8.0556,8.0556,8.0556,2700.0],["2007-09-11",8.0556,8.1995,8.0556,8.1995,6000.0],["2007-09-12",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-13",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-14",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-17",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-18",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-19",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-20",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-21",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-24",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-25",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-26",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-27",8.1995,8.1995,8.1995,8.1995,0.0],["2007-09-28",8.1995,8.1995,8.1995,8.1995,0.0],["2007-10-01",8.1995,8.1995,8.1995,8.1995,0.0],["2007-10-02",8.1995,8.1995,8.1995,8.1995,0.0],["2007-10-03",8.1131,8.1131,8.1131,8.1131,3750.0],["2007-10-04",8.1131,8.1131,8.1131,8.1131,0.0],["2007-10-05",8.1131,8.1131,8.1131,8.1131,750.0],["2007-10-08",8.1131,8.1707,8.0844,8.1362,9750.0],["2007-10-09",8.0844,8.0844,8.0844,8.0844,1350.0],["2007-10-10",8.0844,8.0844,8.0844,8.0844,0.0],["2007-10-11",8.0844,8.0844,8.0844,8.0844,0.0],["2007-10-12",8.0901,8.0901,8.0844,8.0844,900.0],["2007-10-15",8.0901,8.0901,8.0383,8.0556,9450.0],["2007-10-16",8.0556,8.0556,8.0556,8.0556,0.0],["2007-10-17",8.0556,8.0556,7.9693,7.9693,5100.0],["2007-10-18",7.9405,7.9405,7.1925,7.1925,8550.0],["2007-10-19",7.3364,7.3364,7.3364,7.3364,5100.0],["2007-10-22",7.3651,7.7679,7.3651,7.4802,12000.0],["2007-10-23",7.4802,7.5953,7.4802,7.5377,6900.0],["2007-10-24",7.5665,7.6241,7.5665,7.6241,75000.0],["2007-10-25",7.6528,7.6528,7.6241,7.6241,5100.0],["2007-10-26",7.6241,7.6298,7.6241,7.6298,1050.0],["2007-10-29",7.6298,7.6298,7.6298,7.6298,0.0],["2007-10-30",7.6528,7.6816,7.6528,7.6816,1050.0],["2007-10-31",7.6528,7.9118,7.6528,7.8542,2100.0],["2007-11-01",7.8542,7.8542,7.7679,7.7679,1500.0],["2007-11-02",7.5665,7.7104,7.5665,7.6241,147150.0],["2007-11-05",7.6241,7.6241,7.6241,7.6241,0.0],["2007-11-06",7.6528,7.9981,7.6528,7.9981,750.0],["2007-11-07",7.9981,7.9981,7.9981,7.9981,0.0],["2007-11-08",7.9233,7.9233,7.9233,7.9233,600.0],["2007-11-09",7.9233,7.9233,7.9233,7.9233,0.0],["2007-11-12",7.9233,7.9233,7.9233,7.9233,0.0],["2007-11-13",7.9233,7.9233,7.9233,7.9233,0.0],["2007-11-14",7.9233,7.9233,7.9233,7.9233,0.0],["2007-11-15",7.9693,8.0556,7.9693,8.0556,1500.0],["2007-11-16",7.9981,7.9981,7.9981,7.9981,450.0],["2007-11-19",7.9981,7.9981,7.9981,7.9981,0.0],["2007-11-20",7.9981,7.9981,7.9981,7.9981,750.0],["2007-11-21",7.9981,7.9981,7.9981,7.9981,0.0],["2007-11-23",7.883,7.883,7.8254,7.8254,1200.0],["2007-11-26",7.8254,7.8254,7.8254,7.8254,450.0],["2007-11-27",7.8254,7.8254,7.8254,7.8254,0.0],["2007-11-28",7.8254,7.8254,7.8254,7.8254,0.0],["2007-11-29",7.8254,7.8254,7.8254,7.8254,0.0],["2007-11-30",7.8254,7.8254,7.8254,7.8254,0.0],["2007-12-03",7.8254,7.8254,7.8254,7.8254,0.0],["2007-12-04",7.8254,7.8254,7.8254,7.8254,0.0],["2007-12-05",7.8254,7.8254,7.8254,7.8254,0.0],["2007-12-06",7.8254,7.8254,7.8254,7.8254,0.0],["2007-12-07",7.8254,7.8254,7.8254,7.8254,0.0],["2007-12-10",7.7679,7.8254,7.7679,7.8254,450.0],["2007-12-11",7.7679,7.7679,7.4227,7.4802,3450.0],["2007-12-12",7.4802,7.4802,7.4802,7.4802,750.0],["2007-12-13",7.4802,7.4802,7.4802,7.4802,1200.0],["2007-12-14",7.4802,7.4802,7.4802,7.4802,0.0],["2007-12-17",7.4802,7.4802,7.3364,7.3364,1200.0],["2007-12-18",7.3364,7.3364,7.3364,7.3364,0.0],["2007-12-19",7.3364,7.3364,7.3364,7.3364,0.0],["2007-12-20",7.6241,7.6241,7.6241,7.6241,300.0],["2007-12-21",7.6241,7.6241,7.6241,7.6241,0.0],["2007-12-24",7.6241,7.6241,7.6241,7.6241,600.0],["2007-12-26",7.6241,7.6241,7.6241,7.6241,1050.0],["2007-12-27",7.7104,7.7104,7.7104,7.7104,300.0],["2007-12-28",7.9981,7.9981,7.7679,7.7679,1200.0],["2007-12-31",7.8254,7.8254,7.8254,7.8254,300.0],["2008-01-02",7.8254,7.8254,7.8254,7.8254,0.0],["2008-01-03",7.8254,7.8254,7.8254,7.8254,0.0],["2008-01-04",7.8254,7.8254,7.8254,7.8254,0.0],["2008-01-07",7.8254,7.8254,7.8254,7.8254,0.0],["2008-01-08",7.8254,7.8254,7.8254,7.8254,0.0],["2008-01-09",7.9405,7.9405,7.7391,7.7391,900.0],["2008-01-10",7.7679,7.7679,7.7679,7.7679,750.0],["2008-01-11",7.7679,7.7679,7.7679,7.7679,0.0],["2008-01-14",7.7679,7.7679,7.7679,7.7679,0.0],["2008-01-15",7.7679,7.7679,7.7679,7.7679,0.0],["2008-01-16",7.6241,7.6241,7.6241,7.6241,600.0],["2008-01-17",7.6241,7.6241,7.6241,7.6241,0.0],["2008-01-18",7.6241,7.6241,7.6241,7.6241,0.0],["2008-01-22",7.3651,7.3651,7.3651,7.3651,300.0],["2008-01-23",7.3651,7.3651,7.3651,7.3651,0.0],["2008-01-24",7.3651,7.3651,7.3651,7.3651,0.0],["2008-01-25",7.3651,7.3651,7.3651,7.3651,0.0],["2008-01-28",7.4802,7.4802,7.4802,7.4802,750.0],["2008-01-29",7.4802,7.4802,7.4802,7.4802,0.0],["2008-01-30",7.4802,7.4802,7.4802,7.4802,0.0],["2008-01-31",7.4802,7.4802,7.4802,7.4802,0.0],["2008-02-01",7.4802,7.4802,7.4802,7.4802,0.0],["2008-02-04",7.4802,7.4802,7.4802,7.4802,0.0],["2008-02-05",7.4802,7.4802,7.4802,7.4802,0.0],["2008-02-06",7.3651,7.3651,7.3651,7.3651,1050.0],["2008-02-07",7.3651,7.3651,7.3651,7.3651,300.0],["2008-02-08",7.3651,7.3651,7.3651,7.3651,0.0],["2008-02-11",7.4227,7.4227,7.4227,7.4227,750.0],["2008-02-12",7.3364,7.3364,7.3076,7.3076,3150.0],["2008-02-13",7.3076,7.3076,7.3076,7.3076,0.0],["2008-02-14",7.3076,7.3076,7.3076,7.3076,0.0],["2008-02-15",7.3076,7.3076,7.3076,7.3076,0.0],["2008-02-19",7.4227,7.4227,7.4227,7.4227,300.0],["2008-02-20",7.4227,7.4227,7.4227,7.4227,0.0],["2008-02-21",7.4227,7.4227,7.4227,7.4227,0.0],["2008-02-22",7.3651,7.3651,7.3651,7.3651,150.0],["2008-02-25",7.3651,7.3651,7.3651,7.3651,0.0],["2008-02-26",7.3651,7.3651,7.3651,7.3651,0.0],["2008-02-27",7.3651,7.3651,7.3651,7.3651,3000.0],["2008-02-28",7.3939,7.3939,7.3939,7.3939,2100.0],["2008-02-29",7.2788,7.2788,7.2788,7.2788,600.0],["2008-03-03",7.2788,7.2788,7.2788,7.2788,0.0],["2008-03-04",7.2788,7.2788,7.0487,7.0487,900.0],["2008-03-05",7.135,7.135,7.135,7.135,600.0],["2008-03-06",7.0487,7.0602,6.9048,7.0487,3300.0],["2008-03-07",7.0487,7.0487,7.0487,7.0487,0.0],["2008-03-10",7.0199,7.0199,6.7897,6.9048,1800.0],["2008-03-11",6.9048,7.0199,6.7322,6.7322,4950.0],["2008-03-12",6.7322,6.7322,6.7322,6.7322,0.0],["2008-03-13",6.5308,6.5308,6.0705,6.0705,3600.0],["2008-03-14",6.2143,6.2143,6.0705,6.0992,3300.0],["2008-03-17",6.2719,6.2719,5.8115,5.8979,2250.0],["2008-03-18",5.8691,5.8691,5.8691,5.8691,900.0],["2008-03-19",6.0129,6.0244,6.0129,6.0129,2400.0],["2008-03-20",6.0417,6.0417,6.0417,6.0417,300.0],["2008-03-24",6.0417,6.0417,6.0417,6.0417,0.0],["2008-03-25",6.3006,6.3006,6.3006,6.3006,1350.0],["2008-03-26",6.3006,6.3006,6.3006,6.3006,0.0],["2008-03-27",6.3006,6.3006,6.3006,6.3006,300.0],["2008-03-28",6.3006,6.3006,6.3006,6.3006,0.0],["2008-03-31",6.3006,6.3006,6.3006,6.3006,0.0],["2008-04-01",6.3006,6.3006,6.3006,6.3006,0.0],["2008-04-02",6.3006,6.3006,6.3006,6.3006,0.0],["2008-04-03",6.3006,6.3006,6.3006,6.3006,0.0],["2008-04-04",6.9623,6.9623,6.1856,6.1856,1500.0],["2008-04-07",6.1856,6.1856,6.1856,6.1856,1350.0],["2008-04-08",6.1856,6.1856,6.0417,6.0417,1500.0],["2008-04-09",6.0417,6.0417,6.0417,6.0417,0.0],["2008-04-10",6.0417,6.0417,6.0417,6.0417,0.0],["2008-04-11",6.3294,6.3294,6.3294,6.3294,300.0],["2008-04-14",6.3294,6.3294,6.3294,6.3294,0.0],["2008-04-15",6.3294,6.3294,6.3294,6.3294,0.0],["2008-04-16",6.3294,6.3294,6.3294,6.3294,0.0],["2008-04-17",6.3294,6.3294,6.3294,6.3294,0.0],["2008-04-18",6.3294,6.3294,6.3294,6.3294,0.0],["2008-04-21",6.761,6.761,6.6171,6.6171,1650.0],["2008-04-22",6.6171,6.6171,6.6171,6.6171,0.0],["2008-04-23",6.0417,6.0992,5.6102,5.7828,10800.0],["2008-04-24",5.7828,5.7828,5.7828,5.7828,0.0],["2008-04-25",5.7828,5.7828,5.7828,5.7828,0.0],["2008-04-28",5.8979,5.8979,5.754,5.754,2700.0],["2008-04-29",5.754,5.754,5.754,5.754,0.0],["2008-04-30",5.754,5.754,5.754,5.754,0.0],["2008-05-01",5.754,5.754,5.754,5.754,0.0],["2008-05-02",5.8979,5.8979,5.8979,5.8979,4050.0],["2008-05-05",5.8691,6.0417,5.7828,5.8979,9450.0],["2008-05-06",5.8979,5.8979,5.8979,5.8979,0.0],["2008-05-07",5.8979,5.8979,5.8979,5.8979,0.0],["2008-05-08",6.0417,6.0417,6.0417,6.0417,1050.0],["2008-05-09",6.0417,6.0417,6.0417,6.0417,0.0],["2008-05-12",6.1856,6.1856,6.1856,6.1856,300.0],["2008-05-13",6.502,6.502,6.2143,6.3294,6000.0],["2008-05-14",6.3294,6.3294,6.3294,6.3294,1050.0],["2008-05-15",6.3294,6.3294,6.3294,6.3294,0.0],["2008-05-16",6.3294,6.3294,6.3294,6.3294,0.0],["2008-05-19",6.6171,6.6171,6.6171,6.6171,150.0],["2008-05-20",6.6171,6.6171,6.6171,6.6171,0.0],["2008-05-21",6.6171,6.6171,6.6171,6.6171,0.0],["2008-05-22",6.6171,6.6171,6.6171,6.6171,0.0],["2008-05-23",6.6171,6.6171,6.6171,6.6171,0.0],["2008-05-27",6.6171,6.6171,6.6171,6.6171,0.0],["2008-05-28",6.6171,6.6171,6.6171,6.6171,0.0],["2008-05-29",6.6171,6.6171,6.6171,6.6171,0.0],["2008-05-30",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-02",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-03",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-04",6.6171,6.6171,6.6171,6.6171,2550.0],["2008-06-05",6.6459,6.6459,6.6459,6.6459,750.0],["2008-06-06",6.6459,6.6459,6.4733,6.4733,3600.0],["2008-06-09",6.4733,6.4733,6.4733,6.4733,0.0],["2008-06-10",6.6171,6.6171,6.6171,6.6171,750.0],["2008-06-11",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-12",6.6171,6.6171,6.6171,6.6171,1350.0],["2008-06-13",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-16",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-17",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-18",6.6171,6.6171,6.6171,6.6171,150.0],["2008-06-19",6.6171,6.6171,6.6171,6.6171,450.0],["2008-06-20",6.6171,6.6171,6.6171,6.6171,0.0],["2008-06-23",6.4445,6.4445,6.4445,6.4445,450.0],["2008-06-24",6.4445,6.4445,6.4445,6.4445,0.0],["2008-06-25",6.4445,6.4445,6.4445,6.4445,0.0],["2008-06-26",6.4445,6.4445,6.4445,6.4445,0.0],["2008-06-27",6.4445,6.4445,6.4445,6.4445,0.0],["2008-06-30",6.4445,6.4445,6.4445,6.4445,0.0],["2008-07-01",6.4445,6.4445,6.4445,6.4445,0.0],["2008-07-02",6.4445,6.4445,6.4445,6.4445,0.0],["2008-07-03",6.4445,6.4445,6.4445,6.4445,0.0],["2008-07-07",6.4445,6.4445,6.4445,6.4445,0.0],["2008-07-08",6.1856,6.1856,6.128,6.128,1500.0],["2008-07-09",6.128,6.128,6.1108,6.1108,10500.0],["2008-07-10",6.128,6.128,6.0992,6.0992,1500.0],["2008-07-11",6.0992,6.0992,6.0992,6.0992,0.0],["2008-07-14",6.0992,6.0992,5.3225,5.3225,3900.0],["2008-07-15",5.3225,5.3225,5.3225,5.3225,0.0],["2008-07-16",5.754,5.754,5.754,5.754,3450.0],["2008-07-17",5.754,5.754,5.754,5.754,0.0],["2008-07-18",5.754,5.754,5.754,5.754,0.0],["2008-07-21",5.754,5.754,5.754,5.754,0.0],["2008-07-22",5.754,5.754,5.754,5.754,0.0],["2008-07-23",5.754,5.754,5.754,5.754,0.0],["2008-07-24",5.754,5.754,5.754,5.754,0.0],["2008-07-25",5.754,5.754,5.754,5.754,0.0],["2008-07-28",5.8403,5.8403,5.8115,5.8115,900.0],["2008-07-29",5.8115,5.8115,5.8115,5.8115,0.0],["2008-07-30",5.8115,5.8115,5.8115,5.8115,0.0],["2008-07-31",5.8115,5.8115,5.8115,5.8115,0.0],["2008-08-01",5.8115,5.8115,5.8115,5.8115,0.0],["2008-08-04",5.8115,5.8115,5.8115,5.8115,0.0],["2008-08-05",5.8115,5.8115,5.8115,5.8115,0.0],["2008-08-06",5.8461,5.8518,5.8115,5.8518,4500.0],["2008-08-07",5.8518,5.8518,5.8518,5.8518,0.0],["2008-08-08",5.8518,5.8518,5.8518,5.8518,0.0],["2008-08-11",5.8403,5.8691,5.7828,5.8691,2250.0],["2008-08-12",5.8691,5.8691,5.8691,5.8691,300.0],["2008-08-13",5.8691,5.8691,5.8403,5.8403,1200.0],["2008-08-14",5.8403,5.8403,5.8403,5.8403,4500.0],["2008-08-15",5.8403,5.8403,5.8403,5.8403,0.0],["2008-08-18",5.8403,5.8403,5.8403,5.8403,600.0],["2008-08-19",5.8403,5.8403,5.8403,5.8403,0.0],["2008-08-20",5.8403,5.8403,5.8403,5.8403,0.0],["2008-08-21",5.8691,5.8691,5.8403,5.8403,1650.0],["2008-08-22",5.7828,5.7828,5.6734,5.6734,2250.0],["2008-08-25",5.6389,5.6389,5.6389,5.6389,300.0],["2008-08-26",5.6389,5.6389,5.6389,5.6389,0.0],["2008-08-27",5.6389,5.6389,5.6389,5.6389,0.0],["2008-08-28",5.6389,5.6389,5.6389,5.6389,0.0],["2008-08-29",5.6389,5.6389,5.6389,5.6389,0.0],["2008-09-02",5.6389,5.6389,5.6389,5.6389,0.0],["2008-09-03",5.6389,5.6389,5.6389,5.6389,0.0],["2008-09-04",5.6389,5.6389,5.6389,5.6389,0.0],["2008-09-05",5.6389,5.6389,5.6389,5.6389,0.0],["2008-09-08",5.6389,5.6389,5.6389,5.6389,0.0],["2008-09-09",5.6389,5.6389,5.6389,5.6389,0.0],["2008-09-10",5.8115,5.8691,5.7598,5.7598,7500.0],["2008-09-11",5.7598,5.7598,5.7598,5.7598,0.0],["2008-09-12",5.7598,5.7598,5.7598,5.7598,1350.0],["2008-09-15",5.7252,5.7252,5.7252,5.7252,8550.0],["2008-09-16",5.7252,5.7252,5.7252,5.7252,750.0],["2008-09-17",5.7252,5.7252,5.7252,5.7252,0.0],["2008-09-18",5.7828,5.8691,5.7598,5.7598,1650.0],["2008-09-19",5.7598,5.7598,5.7598,5.7598,0.0],["2008-09-22",5.7598,5.7598,5.754,5.7598,18750.0],["2008-09-23",5.8691,5.8691,5.8691,5.8691,300.0],["2008-09-24",5.6102,5.7252,5.6102,5.6907,68550.0],["2008-09-25",5.6907,5.6907,5.6907,5.6907,0.0],["2008-09-26",5.5814,5.5814,5.5814,5.5814,300.0],["2008-09-29",5.5238,5.5238,5.5238,5.5238,1500.0],["2008-09-30",5.4951,5.4951,5.4951,5.4951,450.0],["2008-10-01",5.4951,5.4951,5.4951,5.4951,2250.0],["2008-10-02",5.4951,5.4951,5.4951,5.4951,300.0],["2008-10-03",5.5238,5.5238,5.4951,5.4951,5100.0],["2008-10-06",5.4951,5.5296,5.4663,5.4951,22050.0],["2008-10-07",5.4951,5.4951,5.4951,5.4951,0.0],["2008-10-08",5.4663,5.4663,5.4663,5.4663,8400.0],["2008-10-09",5.4663,5.4663,5.4663,5.4663,9600.0],["2008-10-10",5.4663,5.4663,5.4663,5.4663,300.0],["2008-10-13",5.4663,5.4663,5.4663,5.4663,0.0],["2008-10-14",5.7483,5.7483,5.7483,5.7483,300.0],["2008-10-15",5.5238,5.5238,5.5238,5.5238,1950.0],["2008-10-16",5.5238,5.5238,5.5238,5.5238,0.0],["2008-10-17",5.5238,5.5238,5.5238,5.5238,0.0],["2008-10-20",5.5814,5.5814,5.5526,5.5526,1350.0],["2008-10-21",5.5526,5.5526,5.5526,5.5526,0.0],["2008-10-22",5.5526,5.5526,5.5526,5.5526,6450.0],["2008-10-23",5.5584,5.5584,5.5584,5.5584,6450.0],["2008-10-24",5.4951,5.4951,5.4951,5.4951,750.0],["2008-10-27",5.4951,5.4951,5.4951,5.4951,0.0],["2008-10-28",5.5238,5.5814,5.4663,5.4663,3000.0],["2008-10-29",5.4663,5.4663,5.4663,5.4663,0.0],["2008-10-30",5.754,5.754,5.4663,5.4663,5400.0],["2008-10-31",5.4663,5.4663,5.4663,5.4663,1050.0],["2008-11-03",5.4663,5.4663,5.4663,5.4663,20700.0],["2008-11-04",5.4663,5.4663,5.4663,5.4663,0.0],["2008-11-05",5.4663,5.4663,5.4663,5.4663,0.0],["2008-11-06",5.4663,5.4663,5.4663,5.4663,0.0],["2008-11-07",5.4663,5.4663,5.4663,5.4663,0.0],["2008-11-10",5.4663,5.4663,5.4663,5.4663,750.0],["2008-11-11",5.4663,5.4663,5.4663,5.4663,0.0],["2008-11-12",5.4663,5.4663,5.4663,5.4663,0.0],["2008-11-13",5.4663,5.4663,5.4663,5.4663,150.0],["2008-11-14",5.3225,5.3225,5.3225,5.3225,1200.0],["2008-11-17",5.3225,5.3225,5.3225,5.3225,0.0],["2008-11-18",5.3225,5.3225,5.3225,5.3225,0.0],["2008-11-19",5.3225,5.3225,5.3225,5.3225,1950.0],["2008-11-20",5.3225,5.3397,5.3225,5.3397,21750.0],["2008-11-21",5.3225,5.3225,5.3225,5.3225,9450.0],["2008-11-24",5.3225,5.3225,5.3225,5.3225,0.0],["2008-11-25",5.3225,5.3225,5.3225,5.3225,0.0],["2008-11-26",5.3225,5.3225,5.3225,5.3225,0.0],["2008-11-28",5.3225,5.3225,5.3225,5.3225,0.0],["2008-12-01",5.1786,5.1786,5.0348,5.0348,1650.0],["2008-12-02",5.0348,5.0348,5.0348,5.0348,0.0],["2008-12-03",5.0348,5.0348,5.0348,5.0348,0.0],["2008-12-04",5.0348,5.0348,5.0348,5.0348,450.0],["2008-12-05",5.0348,5.0348,5.0348,5.0348,0.0],["2008-12-08",5.0348,5.0348,5.0348,5.0348,0.0],["2008-12-09",5.0348,5.0635,5.006,5.0635,8250.0],["2008-12-10",5.2361,5.2361,5.0923,5.0923,1950.0],["2008-12-11",4.9772,4.9772,4.9772,4.9772,5250.0],["2008-12-12",4.9772,4.9772,4.9772,4.9772,900.0],["2008-12-15",4.9772,4.9772,4.632,4.9254,36450.0],["2008-12-16",4.8909,4.8909,4.8909,4.8909,15000.0],["2008-12-17",4.8909,4.8909,4.8909,4.8909,0.0],["2008-12-18",4.8909,4.8909,4.8909,4.8909,0.0],["2008-12-19",4.9197,5.0348,4.9197,5.0348,12150.0],["2008-12-22",5.0348,5.0348,5.0348,5.0348,0.0],["2008-12-23",5.1786,5.1786,5.1786,5.1786,4500.0],["2008-12-24",5.1786,5.1786,5.1786,5.1786,0.0],["2008-12-26",5.1786,5.1786,5.1786,5.1786,0.0],["2008-12-29",5.1786,5.1786,5.1786,5.1786,0.0],["2008-12-30",4.9197,4.9197,4.9197,4.9197,1350.0],["2008-12-31",5.2361,5.2361,5.2361,5.2361,1050.0],["2009-01-02",5.2361,5.2361,5.2361,5.2361,0.0],["2009-01-05",5.2361,5.2361,5.2361,5.2361,0.0],["2009-01-06",5.2361,5.2361,5.2361,5.2361,0.0],["2009-01-07",5.2361,5.2361,5.2361,5.2361,0.0],["2009-01-08",5.2361,5.2361,5.2361,5.2361,0.0],["2009-01-09",5.2361,5.2361,5.2361,5.2361,0.0],["2009-01-12",4.9197,4.9197,4.9197,4.9197,900.0],["2009-01-13",4.9197,4.9197,4.9197,4.9197,0.0],["2009-01-14",4.9197,5.2304,4.632,4.9427,30900.0],["2009-01-15",4.9427,4.9427,4.9427,4.9427,0.0],["2009-01-16",4.9427,4.9427,4.9427,4.9427,0.0],["2009-01-20",4.9427,4.9427,4.9427,4.9427,0.0],["2009-01-21",4.9427,4.9427,4.9427,4.9427,0.0],["2009-01-22",4.8046,4.9197,4.8046,4.9197,6150.0],["2009-01-23",4.9197,4.9197,4.9197,4.9197,0.0],["2009-01-26",4.9197,4.9197,4.9197,4.9197,0.0],["2009-01-27",4.9197,4.9197,4.8046,4.9197,17100.0],["2009-01-28",4.9197,4.9197,4.9197,4.9197,0.0],["2009-01-29",4.9197,4.9197,4.9197,4.9197,0.0],["2009-01-30",4.9197,4.9197,4.9197,4.9197,0.0],["2009-02-02",5.2361,5.2361,4.8967,4.8967,1200.0],["2009-02-03",4.8909,4.8909,4.8334,4.8334,1200.0],["2009-02-04",4.8909,4.8909,4.8909,4.8909,750.0],["2009-02-05",4.8909,4.8909,4.8909,4.8909,0.0],["2009-02-06",4.8909,4.8909,4.8909,4.8909,0.0],["2009-02-09",4.8909,4.8909,4.8909,4.8909,0.0],["2009-02-10",4.8909,4.8909,4.8909,4.8909,0.0],["2009-02-11",4.8909,4.8909,4.8909,4.8909,0.0],["2009-02-12",4.8909,4.8909,4.8909,4.8909,0.0],["2009-02-13",4.8909,4.8909,4.8909,4.8909,0.0],["2009-02-17",4.8909,4.8909,4.8909,4.8909,2400.0],["2009-02-18",4.9197,4.9197,4.9197,4.9197,2250.0],["2009-02-19",4.9197,4.9197,4.9197,4.9197,450.0],["2009-02-20",4.6032,4.6032,4.6032,4.6032,6750.0],["2009-02-23",4.6032,4.6032,4.6032,4.6032,0.0],["2009-02-24",4.6032,4.6032,4.6032,4.6032,0.0],["2009-02-25",4.6032,4.6032,4.6032,4.6032,0.0],["2009-02-26",4.6032,4.6032,4.6032,4.6032,0.0],["2009-02-27",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-02",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-03",4.6032,4.6032,4.6032,4.6032,300.0],["2009-03-04",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-05",4.6032,4.6032,4.6032,4.6032,300.0],["2009-03-06",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-09",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-10",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-11",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-12",4.6032,4.6032,4.6032,4.6032,0.0],["2009-03-13",4.8794,4.8794,4.8794,4.8794,600.0],["2009-03-16",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-17",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-18",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-19",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-20",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-23",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-24",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-25",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-26",4.8794,4.8794,4.8794,4.8794,0.0],["2009-03-27",4.8736,4.8736,4.8736,4.8736,450.0],["2009-03-30",4.6032,4.8794,4.6032,4.8794,750.0],["2009-03-31",4.8794,4.8794,4.8794,4.8794,0.0],["2009-04-01",4.8794,4.8794,4.8794,4.8794,0.0],["2009-04-02",4.8736,4.8736,4.8736,4.8736,300.0],["2009-04-03",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-06",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-07",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-08",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-09",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-13",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-14",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-15",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-16",4.8736,4.8736,4.8736,4.8736,0.0],["2009-04-17",4.8852,4.9772,4.8852,4.9772,7200.0],["2009-04-20",4.9772,4.9772,4.9772,4.9772,0.0],["2009-04-21",4.9772,4.9772,4.9772,4.9772,0.0],["2009-04-22",4.9772,4.9772,4.9772,4.9772,0.0],["2009-04-23",5.2361,5.2361,5.1786,5.1786,3450.0],["2009-04-24",5.3225,5.3225,5.3225,5.3225,150.0],["2009-04-27",5.3225,5.3225,5.3225,5.3225,0.0],["2009-04-28",5.4663,5.4663,5.4663,5.4663,4500.0],["2009-04-29",5.2361,5.2361,5.2361,5.2361,750.0],["2009-04-30",5.2361,5.2361,5.2361,5.2361,0.0],["2009-05-01",4.9484,4.9484,4.9484,4.9484,3000.0],["2009-05-04",4.9484,4.9484,4.9484,4.9484,2850.0],["2009-05-05",4.9484,5.0348,4.9484,5.0348,5700.0],["2009-05-06",5.0348,5.0348,5.0348,5.0348,0.0],["2009-05-07",5.0348,5.0348,5.0348,5.0348,0.0],["2009-05-08",5.0348,5.0348,5.0348,5.0348,0.0],["2009-05-11",5.0348,5.0348,5.0348,5.0348,0.0],["2009-05-12",5.0348,5.0348,5.0348,5.0348,0.0],["2009-05-13",5.0348,5.0348,5.0348,5.0348,0.0],["2009-05-14",5.0348,5.0348,5.0348,5.0348,0.0],["2009-05-15",4.9484,4.9484,4.9484,4.9484,300.0],["2009-05-18",4.9657,4.9657,4.9657,4.9657,750.0],["2009-05-19",4.9484,4.9484,4.9484,4.9484,900.0],["2009-05-20",4.9484,4.9484,4.9484,4.9484,4500.0],["2009-05-21",4.9484,4.9484,4.9484,4.9484,0.0],["2009-05-22",4.9484,4.9484,4.9484,4.9484,450.0],["2009-05-26",4.9484,4.9484,4.9484,4.9484,0.0],["2009-05-27",4.9484,4.9484,4.9484,4.9484,750.0],["2009-05-28",4.9484,4.9484,4.9484,4.9484,0.0],["2009-05-29",4.9484,4.9484,4.9484,4.9484,0.0],["2009-06-01",4.9484,4.9484,4.9484,4.9484,6750.0],["2009-06-02",4.9484,4.9484,4.9484,4.9484,0.0],["2009-06-03",4.9484,4.9484,4.9484,4.9484,0.0],["2009-06-04",4.9484,4.9484,4.9484,4.9484,0.0],["2009-06-05",4.9484,4.9484,4.9484,4.9484,0.0],["2009-06-08",4.9484,4.9484,4.6032,4.6032,10650.0],["2009-06-09",4.6032,4.6435,4.6032,4.6435,15150.0],["2009-06-10",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-11",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-12",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-15",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-16",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-17",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-18",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-19",4.6435,4.6435,4.6435,4.6435,0.0],["2009-06-22",4.632,4.632,4.632,4.632,450.0],["2009-06-23",4.632,4.632,4.632,4.632,600.0],["2009-06-24",4.632,4.632,4.632,4.632,0.0],["2009-06-25",4.632,4.632,4.6032,4.6032,1050.0],["2009-06-26",4.6032,4.6032,4.6032,4.6032,0.0],["2009-06-29",4.6032,4.6032,4.6032,4.6032,0.0],["2009-06-30",4.4881,4.4881,4.4881,4.4881,2100.0],["2009-07-01",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-02",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-06",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-07",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-08",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-09",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-10",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-13",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-14",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-15",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-16",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-17",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-20",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-21",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-22",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-23",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-24",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-27",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-28",4.4881,4.4881,4.4881,4.4881,0.0],["2009-07-29",4.373,4.373,4.3155,4.373,2250.0],["2009-07-30",4.373,4.373,4.373,4.373,0.0],["2009-07-31",4.373,4.373,4.373,4.373,0.0],["2009-08-03",4.373,4.373,4.373,4.373,0.0],["2009-08-04",4.373,4.373,4.0278,4.0278,4500.0],["2009-08-05",4.0278,4.0278,4.0278,4.0278,0.0],["2009-08-06",4.0278,4.0278,4.0278,4.0278,0.0],["2009-08-07",4.0278,4.0278,4.0278,4.0278,0.0],["2009-08-10",4.0278,4.0278,4.0278,4.0278,0.0],["2009-08-11",4.0278,4.0278,4.0278,4.0278,0.0],["2009-08-12",4.0853,4.0853,4.0853,4.0853,900.0],["2009-08-13",4.0853,4.0853,4.0853,4.0853,750.0],["2009-08-14",4.0853,4.0853,4.0853,4.0853,0.0],["2009-08-17",4.0853,4.0853,4.0853,4.0853,0.0],["2009-08-18",4.0853,4.0853,4.0853,4.0853,0.0],["2009-08-19",3.625,3.625,3.625,3.625,750.0],["2009-08-20",3.884,3.884,3.884,3.884,750.0],["2009-08-21",3.884,3.884,3.884,3.884,0.0],["2009-08-24",3.884,3.884,3.884,3.884,0.0],["2009-08-25",3.9703,3.9703,3.9703,3.9703,750.0],["2009-08-26",3.9703,3.9703,3.9703,3.9703,0.0],["2009-08-27",3.9703,3.9703,3.9703,3.9703,0.0],["2009-08-28",3.9703,3.9703,3.9703,3.9703,0.0],["2009-08-31",3.9703,3.9703,3.9703,3.9703,0.0],["2009-09-01",3.9703,3.9703,3.9703,3.9703,0.0],["2009-09-02",3.9703,3.9703,3.9703,3.9703,0.0],["2009-09-03",3.9703,3.9703,3.9703,3.9703,0.0],["2009-09-04",3.9703,3.9703,3.9703,3.9703,0.0],["2009-09-08",3.6538,3.6538,3.6538,3.6538,600.0],["2009-09-09",3.6538,3.6538,3.6538,3.6538,0.0],["2009-09-10",3.6538,3.6538,3.6538,3.6538,0.0],["2009-09-11",3.6538,3.6538,3.6538,3.6538,0.0],["2009-09-14",3.6538,3.6538,3.6538,3.6538,0.0],["2009-09-15",3.6538,3.6538,3.6538,3.6538,0.0],["2009-09-16",4.0853,4.8334,4.0853,4.8334,1950.0],["2009-09-17",4.8334,4.8334,4.8334,4.8334,0.0],["2009-09-18",4.8334,4.8334,4.8334,4.8334,300.0],["2009-09-21",4.8334,4.8334,4.8334,4.8334,0.0],["2009-09-22",4.8334,4.8334,4.8334,4.8334,0.0],["2009-09-23",4.8334,4.8334,4.8334,4.8334,0.0],["2009-09-24",4.8334,4.8334,4.8334,4.8334,0.0],["2009-09-25",5.0348,5.0348,4.9484,4.9484,1500.0],["2009-09-28",4.9484,4.9484,4.9484,4.9484,0.0],["2009-09-29",4.0853,4.0853,4.0853,4.0853,1500.0],["2009-09-30",4.0853,4.0853,4.0853,4.0853,0.0],["2009-10-01",4.0853,4.0853,4.0853,4.0853,0.0],["2009-10-02",4.0853,4.0853,4.0853,4.0853,0.0],["2009-10-05",4.0853,4.0853,4.0278,4.0278,2250.0],["2009-10-06",4.0278,4.0278,4.0278,4.0278,0.0],["2009-10-07",4.0278,4.0278,4.0278,4.0278,0.0],["2009-10-08",4.0278,4.0278,4.0278,4.0278,0.0],["2009-10-09",4.0278,4.0278,4.0278,4.0278,0.0],["2009-10-12",4.0278,4.0278,4.0278,4.0278,0.0],["2009-10-13",4.0278,4.0278,4.0278,4.0278,0.0],["2009-10-14",4.0278,4.0278,4.0278,4.0278,0.0],["2009-10-15",3.7401,3.7401,3.7401,3.7401,1200.0],["2009-10-16",3.7401,3.884,3.7401,3.884,2550.0],["2009-10-19",3.884,3.884,3.884,3.884,0.0],["2009-10-20",3.884,3.884,3.884,3.884,0.0],["2009-10-21",3.884,3.884,3.884,3.884,0.0],["2009-10-22",3.884,3.884,3.884,3.884,0.0],["2009-10-23",3.884,3.884,3.884,3.884,0.0],["2009-10-26",3.884,3.884,3.884,3.884,0.0],["2009-10-27",3.884,3.884,3.884,3.884,0.0],["2009-10-28",3.884,3.884,3.884,3.884,0.0],["2009-10-29",3.884,3.884,3.884,3.884,0.0],["2009-10-30",3.884,3.884,3.884,3.884,0.0],["2009-11-02",3.884,3.884,3.884,3.884,0.0],["2009-11-03",3.884,3.884,3.884,3.884,0.0],["2009-11-04",3.884,3.884,3.884,3.884,0.0],["2009-11-05",3.884,3.884,3.884,3.884,0.0],["2009-11-06",3.884,3.884,3.884,3.884,0.0],["2009-11-09",3.884,3.884,3.884,3.884,0.0],["2009-11-10",3.884,3.884,3.884,3.884,0.0],["2009-11-11",3.884,3.884,3.884,3.884,0.0],["2009-11-12",3.884,3.884,3.884,3.884,0.0],["2009-11-13",3.884,3.884,3.884,3.884,0.0],["2009-11-16",3.884,3.884,3.884,3.884,0.0],["2009-11-17",3.884,3.884,3.884,3.884,0.0],["2009-11-18",3.884,3.884,3.884,3.884,0.0],["2009-11-19",3.884,3.884,3.884,3.884,900.0],["2009-11-20",3.884,3.884,3.884,3.884,0.0],["2009-11-23",3.884,3.884,3.884,3.884,0.0],["2009-11-24",3.884,3.884,3.884,3.884,0.0],["2009-11-25",3.884,3.884,3.884,3.884,0.0],["2009-11-27",3.7401,3.7401,3.7401,3.7401,900.0],["2009-11-30",3.6826,3.6826,2.5893,2.8828,12450.0],["2009-12-01",3.0209,3.0209,3.0209,3.0209,750.0],["2009-12-02",3.0209,3.0209,3.0209,3.0209,0.0],["2009-12-03",3.0209,3.0209,3.0209,3.0209,0.0],["2009-12-04",3.0554,3.0554,3.0496,3.0496,3450.0],["2009-12-07",3.0496,3.0496,3.0496,3.0496,0.0],["2009-12-08",3.0496,3.0496,3.0496,3.0496,0.0],["2009-12-09",3.0496,3.0496,3.0496,3.0496,0.0],["2009-12-10",3.0496,3.0496,3.0496,3.0496,0.0],["2009-12-11",2.9345,2.9345,2.877,2.877,1500.0],["2009-12-14",2.9518,2.9518,2.9518,2.9518,5250.0],["2009-12-15",2.5893,2.5893,2.5893,2.5893,600.0],["2009-12-16",2.5893,2.5893,2.5893,2.5893,0.0],["2009-12-17",2.5893,2.5893,2.5893,2.5893,0.0],["2009-12-18",2.5893,2.5893,2.5893,2.5893,0.0],["2009-12-21",2.5893,2.5893,2.5893,2.5893,1800.0],["2009-12-22",2.5893,2.5893,2.5893,2.5893,0.0],["2009-12-23",3.0209,3.0209,3.0209,3.0209,1500.0],["2009-12-24",3.0209,3.0209,3.0209,3.0209,0.0],["2009-12-28",3.3086,3.4524,3.3086,3.4524,3750.0],["2009-12-29",3.4524,3.8264,3.1647,3.8264,12600.0],["2009-12-30",3.8264,3.8264,3.8264,3.8264,0.0],["2009-12-31",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-04",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-05",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-06",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-07",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-08",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-11",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-12",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-13",3.8264,3.8264,3.8264,3.8264,0.0],["2010-01-14",3.3086,3.3086,3.1647,3.1647,6750.0],["2010-01-15",3.1647,3.1647,3.1647,3.1647,0.0],["2010-01-19",3.3086,3.3086,3.3086,3.3086,1500.0],["2010-01-20",3.3086,3.3086,3.3086,3.3086,0.0],["2010-01-21",3.3086,3.3086,3.3086,3.3086,0.0],["2010-01-22",3.4524,3.4524,3.1647,3.1647,1500.0],["2010-01-25",2.7619,2.7619,2.7619,2.7619,750.0],["2010-01-26",2.7619,2.7619,2.7619,2.7619,0.0],["2010-01-27",2.7619,2.7619,2.7332,2.7332,4950.0],["2010-01-28",2.7332,2.7332,2.7332,2.7332,0.0],["2010-01-29",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-01",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-02",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-03",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-04",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-05",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-08",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-09",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-10",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-11",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-12",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-16",2.7332,2.7332,2.7332,2.7332,3000.0],["2010-02-17",2.7332,2.7332,2.7332,2.7332,0.0],["2010-02-18",2.6468,2.6468,2.5893,2.6181,2850.0],["2010-02-19",2.6181,2.6181,2.6181,2.6181,0.0],["2010-02-22",2.4512,2.4512,2.4512,2.4512,300.0],["2010-02-23",2.4512,2.4512,2.4512,2.4512,0.0],["2010-02-24",2.4512,2.4512,2.4512,2.4512,0.0],["2010-02-25",2.4512,2.4512,2.4512,2.4512,0.0],["2010-02-26",2.4512,2.4512,2.4512,2.4512,0.0],["2010-03-01",2.4512,2.4512,2.4512,2.4512,0.0],["2010-03-02",2.877,2.877,2.877,2.877,750.0],["2010-03-03",2.877,2.877,2.877,2.877,0.0],["2010-03-04",2.877,2.877,2.877,2.877,0.0],["2010-03-05",2.877,2.877,2.877,2.877,0.0],["2010-03-08",2.877,2.877,2.877,2.877,0.0],["2010-03-09",2.877,2.877,2.877,2.877,0.0],["2010-03-10",2.877,2.877,2.877,2.877,750.0],["2010-03-11",2.877,2.877,2.877,2.877,0.0],["2010-03-12",2.877,2.877,2.877,2.877,0.0],["2010-03-15",2.877,2.877,2.877,2.877,0.0],["2010-03-16",2.877,2.877,2.877,2.877,0.0],["2010-03-17",2.877,2.877,2.877,2.877,0.0],["2010-03-18",3.1647,3.2798,3.1647,3.2798,1500.0],["2010-03-19",3.2798,3.2798,3.2798,3.2798,0.0],["2010-03-22",2.877,2.877,2.877,2.877,150.0],["2010-03-23",2.877,2.877,2.877,2.877,0.0],["2010-03-24",4.0278,4.0278,4.0278,4.0278,450.0],["2010-03-25",4.0278,4.0278,4.0278,4.0278,750.0],["2010-03-26",4.0278,4.0278,4.0278,4.0278,0.0],["2010-03-29",4.0278,4.0278,4.0278,4.0278,0.0],["2010-03-30",4.0278,4.0278,4.0278,4.0278,0.0],["2010-03-31",4.0853,4.0853,4.0853,4.0853,1500.0],["2010-04-01",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-05",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-06",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-07",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-08",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-09",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-12",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-13",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-14",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-15",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-16",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-19",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-20",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-21",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-22",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-23",4.0853,4.0853,4.0853,4.0853,0.0],["2010-04-26",4.1717,5.3225,4.1717,5.3225,60000.0],["2010-04-27",5.4663,6.6114,5.4663,5.8979,11700.0],["2010-04-28",5.8979,5.8979,5.8979,5.8979,0.0],["2010-04-29",6.3294,6.3294,6.1856,6.3294,2700.0],["2010-04-30",6.6171,6.6171,6.6171,6.6171,750.0],["2010-05-03",5.8979,5.8979,5.7828,5.7828,750.0],["2010-05-04",5.7828,5.7828,5.4663,5.4663,2850.0],["2010-05-05",5.4548,5.4548,4.1717,4.1717,5250.0],["2010-05-06",4.8909,5.1728,4.8909,4.8909,6150.0],["2010-05-07",4.8909,4.8909,4.8909,4.8909,0.0],["2010-05-10",5.1498,5.4663,5.1498,5.1786,4650.0],["2010-05-11",5.1786,5.1786,5.1786,5.1786,0.0],["2010-05-12",5.754,5.754,5.4663,5.4663,1200.0],["2010-05-13",5.754,5.754,5.754,5.754,1500.0],["2010-05-14",5.754,5.754,5.754,5.754,0.0],["2010-05-17",6.4733,6.4733,4.7471,5.7252,6600.0],["2010-05-18",5.7252,6.1856,5.7252,6.1856,1800.0],["2010-05-19",5.8979,5.8979,5.8979,5.8979,900.0],["2010-05-20",5.8979,5.8979,5.8979,5.8979,0.0],["2010-05-21",5.6102,5.6102,5.6102,5.6102,8550.0],["2010-05-24",5.6102,5.6102,5.1786,5.1786,10200.0],["2010-05-25",5.1786,5.1786,5.1786,5.1786,0.0],["2010-05-26",5.754,5.754,5.7483,5.754,1950.0],["2010-05-27",5.754,5.754,5.754,5.754,0.0],["2010-05-28",5.754,5.754,5.754,5.754,0.0],["2010-06-01",5.754,5.754,5.754,5.754,0.0],["2010-06-02",5.754,5.754,5.754,5.754,0.0],["2010-06-03",5.754,5.754,5.754,5.754,0.0],["2010-06-04",5.754,5.754,5.754,5.754,0.0],["2010-06-07",5.754,5.754,5.754,5.754,0.0],["2010-06-08",5.754,5.754,5.754,5.754,0.0],["2010-06-09",5.1786,5.1786,5.1786,5.1786,4500.0],["2010-06-10",5.4663,5.4663,5.4663,5.4663,2700.0],["2010-06-11",5.4663,5.4663,5.4663,5.4663,750.0],["2010-06-14",5.8979,5.8979,5.8979,5.8979,300.0],["2010-06-15",5.8979,5.8979,5.8979,5.8979,0.0],["2010-06-16",5.8979,5.8979,5.8979,5.8979,0.0],["2010-06-17",5.006,5.006,5.006,5.006,300.0],["2010-06-18",6.4733,6.4733,6.3294,6.3294,750.0],["2010-06-21",6.3294,6.3294,6.3294,6.3294,0.0],["2010-06-22",6.3294,6.3294,6.3294,6.3294,0.0],["2010-06-23",6.3294,6.3294,6.3294,6.3294,0.0],["2010-06-24",6.3294,6.3294,6.3294,6.3294,0.0],["2010-06-25",6.3294,6.3294,6.3294,6.3294,0.0],["2010-06-28",5.006,5.754,5.006,5.754,1350.0],["2010-06-29",5.754,5.754,5.754,5.754,0.0],["2010-06-30",5.754,5.754,5.754,5.754,0.0],["2010-07-01",5.754,5.754,5.754,5.754,0.0],["2010-07-02",5.754,5.754,5.754,5.754,0.0],["2010-07-06",5.754,5.754,5.754,5.754,0.0],["2010-07-07",5.754,5.754,5.754,5.754,0.0],["2010-07-08",5.754,5.754,5.754,5.754,0.0],["2010-07-09",5.754,5.754,5.754,5.754,0.0],["2010-07-12",5.754,5.754,5.754,5.754,0.0],["2010-07-13",5.754,5.754,5.754,5.754,750.0],["2010-07-14",5.754,5.754,5.7252,5.754,2550.0],["2010-07-15",5.754,5.754,5.754,5.754,1500.0],["2010-07-16",5.754,5.754,5.754,5.754,0.0],["2010-07-19",5.754,5.754,5.754,5.754,0.0],["2010-07-20",5.754,5.754,5.754,5.754,0.0],["2010-07-21",5.754,5.754,5.754,5.754,750.0],["2010-07-22",5.4663,5.4663,4.9197,4.9197,22500.0],["2010-07-23",5.1786,5.1786,5.1786,5.1786,7350.0],["2010-07-26",5.1786,5.1786,4.8909,4.8909,49200.0],["2010-07-27",4.8909,4.8909,4.8909,4.8909,0.0],["2010-07-28",4.8909,4.8909,4.8909,4.8909,0.0],["2010-07-29",5.4606,5.754,5.4606,5.754,4050.0],["2010-07-30",5.8979,5.8979,5.8979,5.8979,450.0],["2010-08-02",5.8979,5.8979,5.8979,5.8979,0.0],["2010-08-03",5.8979,5.8979,5.8979,5.8979,0.0],["2010-08-04",5.8979,5.8979,5.8979,5.8979,0.0],["2010-08-05",6.0417,6.0417,6.0417,6.0417,300.0],["2010-08-06",6.036,6.036,6.036,6.036,450.0],["2010-08-09",6.036,6.036,6.036,6.036,0.0],["2010-08-10",6.036,6.036,6.036,6.036,0.0],["2010-08-11",6.036,6.036,6.036,6.036,0.0],["2010-08-12",6.036,6.036,6.036,6.036,0.0],["2010-08-13",6.0417,6.0417,6.0417,6.0417,600.0],["2010-08-16",6.0417,6.0417,6.0417,6.0417,0.0],["2010-08-17",6.0417,6.0417,6.0417,6.0417,0.0],["2010-08-18",6.0417,6.0417,6.0417,6.0417,0.0],["2010-08-19",6.0417,6.0417,6.0417,6.0417,0.0],["2010-08-20",5.8979,5.9842,5.8979,5.9842,1500.0],["2010-08-23",5.9842,6.0417,5.9842,5.9842,1350.0],["2010-08-24",5.9842,5.9842,5.9842,5.9842,0.0],["2010-08-25",5.9842,5.9842,5.9842,5.9842,450.0],["2010-08-26",5.9842,5.9842,5.9842,5.9842,0.0],["2010-08-27",5.9842,5.9842,5.9842,5.9842,0.0],["2010-08-30",5.9842,5.9842,5.9842,5.9842,0.0],["2010-08-31",6.0129,6.0129,6.0129,6.0129,750.0],["2010-09-01",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-02",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-03",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-07",6.0129,6.0129,6.0129,6.0129,600.0],["2010-09-08",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-09",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-10",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-13",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-14",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-15",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-16",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-17",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-20",6.0129,6.0129,6.0129,6.0129,0.0],["2010-09-21",7.1925,7.1925,7.1925,7.1925,450.0],["2010-09-22",7.1925,7.1925,7.1925,7.1925,0.0],["2010-09-23",7.1925,7.1925,7.1925,7.1925,0.0],["2010-09-24",7.1925,7.1925,7.1925,7.1925,0.0],["2010-09-27",7.1925,7.1925,7.1925,7.1925,0.0],["2010-09-28",6.0417,6.0417,5.4663,5.4663,3300.0],["2010-09-29",6.2719,6.8473,6.2719,6.761,1200.0],["2010-09-30",7.1925,7.1925,7.1925,7.1925,2400.0],["2010-10-01",7.1925,7.1925,7.1925,7.1925,0.0],["2010-10-04",7.1925,7.1925,7.1925,7.1925,0.0],["2010-10-05",7.1925,7.1925,7.1925,7.1925,0.0],["2010-10-06",6.6171,6.6171,6.6171,6.6171,4050.0],["2010-10-07",6.6171,6.6171,6.6171,6.6171,0.0],["2010-10-08",6.6171,6.6171,6.6171,6.6171,0.0],["2010-10-11",6.6171,6.6171,6.6171,6.6171,0.0],["2010-10-12",6.6171,6.6171,6.6171,6.6171,0.0],["2010-10-13",6.6171,6.6171,6.6171,6.6171,0.0],["2010-10-14",6.0417,6.0417,6.0417,6.0417,750.0],["2010-10-15",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-18",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-19",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-20",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-21",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-22",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-25",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-26",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-27",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-28",6.0417,6.0417,6.0417,6.0417,0.0],["2010-10-29",6.6114,7.1925,6.3294,7.1637,10950.0],["2010-11-01",7.1637,7.1637,7.1637,7.1637,1350.0],["2010-11-02",7.1637,7.1925,7.1637,7.1925,9150.0],["2010-11-03",7.1925,7.1925,7.1925,7.1925,0.0],["2010-11-04",7.1062,7.1062,7.1062,7.1062,1500.0],["2010-11-05",7.1062,7.1062,7.1062,7.1062,0.0],["2010-11-08",7.1062,7.1062,7.1062,7.1062,0.0],["2010-11-09",6.9623,6.9623,6.9623,6.9623,450.0],["2010-11-10",6.9623,6.9623,6.9623,6.9623,0.0],["2010-11-11",6.9623,6.9623,6.9623,6.9623,0.0],["2010-11-12",6.7034,6.9623,6.7034,6.9623,1800.0],["2010-11-15",6.9623,6.9623,6.9623,6.9623,0.0],["2010-11-16",6.9623,6.9623,6.9623,6.9623,0.0],["2010-11-17",6.9623,6.9623,6.9623,6.9623,0.0],["2010-11-18",6.761,6.8473,6.6171,6.6171,5100.0],["2010-11-19",6.9048,6.9048,6.9048,6.9048,300.0],["2010-11-22",6.9048,6.9048,6.9048,6.9048,0.0],["2010-11-23",6.9048,6.9048,6.9048,6.9048,0.0],["2010-11-24",6.9048,6.9048,6.9048,6.9048,0.0],["2010-11-26",6.9048,6.9048,6.9048,6.9048,0.0],["2010-11-29",6.9048,6.9048,6.9048,6.9048,0.0],["2010-11-30",6.6171,6.6171,6.6171,6.6171,300.0],["2010-12-01",6.6171,6.6171,6.6171,6.6171,0.0],["2010-12-02",6.6171,6.6171,6.6171,6.6171,0.0],["2010-12-03",6.6171,6.6171,6.6171,6.6171,0.0],["2010-12-06",6.6171,6.6171,6.6171,6.6171,0.0],["2010-12-07",6.6171,6.6171,6.6171,6.6171,0.0],["2010-12-08",6.6171,6.6171,6.6171,6.6171,0.0],["2010-12-09",6.3294,6.3294,6.1568,6.1856,2550.0],["2010-12-10",6.1856,6.1856,6.1856,6.1856,0.0],["2010-12-13",6.1856,6.1856,6.1856,6.1856,0.0],["2010-12-14",6.2431,6.2431,6.2431,6.2431,600.0],["2010-12-15",6.2431,6.2431,6.2431,6.2431,0.0],["2010-12-16",6.2431,6.2431,6.2431,6.2431,0.0],["2010-12-17",6.3294,6.3294,6.3294,6.3294,300.0],["2010-12-20",6.3294,6.3294,6.3294,6.3294,0.0],["2010-12-21",6.3294,6.3294,6.3294,6.3294,2550.0],["2010-12-22",6.3294,6.3294,6.3294,6.3294,0.0],["2010-12-23",6.3294,6.3294,6.3294,6.3294,0.0],["2010-12-27",6.3294,6.3294,6.3294,6.3294,0.0],["2010-12-28",6.3294,6.3294,6.3294,6.3294,0.0],["2010-12-29",6.3294,6.3294,6.3294,6.3294,0.0],["2010-12-30",6.3294,6.3294,6.3294,6.3294,0.0],["2010-12-31",6.3294,6.3294,6.3294,6.3294,10500.0],["2011-01-03",6.3294,6.3294,6.3294,6.3294,8850.0],["2011-01-04",6.3294,6.3294,6.3294,6.3294,0.0],["2011-01-05",6.3294,6.3294,6.3294,6.3294,0.0],["2011-01-06",6.3294,6.3294,6.3294,6.3294,1350.0],["2011-01-07",6.3294,6.3294,6.3294,6.3294,0.0],["2011-01-10",6.3294,6.3294,6.3294,6.3294,0.0],["2011-01-11",6.3294,6.3294,6.3294,6.3294,0.0],["2011-01-12",6.3582,6.3582,6.3294,6.3294,13500.0],["2011-01-13",6.3294,6.3294,6.3294,6.3294,0.0],["2011-01-14",6.3294,6.5596,6.3294,6.5596,7500.0],["2011-01-18",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-19",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-20",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-21",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-24",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-25",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-26",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-27",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-28",6.5596,6.5596,6.5596,6.5596,0.0],["2011-01-31",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-01",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-02",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-03",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-04",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-07",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-08",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-09",6.5596,6.5596,6.5596,6.5596,0.0],["2011-02-10",6.2719,6.2719,6.2719,6.2719,3750.0],["2011-02-11",6.2719,6.2719,6.2719,6.2719,0.0],["2011-02-14",6.1856,6.3294,6.1856,6.3294,3750.0],["2011-02-15",6.3294,6.3294,6.3294,6.3294,1200.0],["2011-02-16",6.0992,6.0992,6.0992,6.0992,450.0],["2011-02-17",6.0992,6.0992,6.0992,6.0992,0.0],["2011-02-18",6.0992,6.0992,6.0992,6.0992,0.0],["2011-02-22",6.0992,6.0992,6.0992,6.0992,150.0],["2011-02-23",6.0992,6.0992,6.0992,6.0992,600.0],["2011-02-24",6.0417,6.0417,6.0417,6.0417,1500.0],["2011-02-25",6.3006,6.3294,6.0705,6.2431,11250.0],["2011-02-28",6.2431,6.2431,6.2431,6.2431,0.0],["2011-03-01",6.2431,6.2431,6.2431,6.2431,0.0],["2011-03-02",5.9842,5.9842,5.9842,5.9842,300.0],["2011-03-03",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-04",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-07",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-08",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-09",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-10",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-11",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-14",5.9842,5.9842,5.9842,5.9842,0.0],["2011-03-15",5.9266,5.9266,5.9266,5.9266,1800.0],["2011-03-16",6.0129,6.1856,6.0129,6.0417,2700.0],["2011-03-17",5.9266,5.9266,5.9266,5.9266,4050.0],["2011-03-18",5.9842,5.9842,5.9266,5.9266,8400.0],["2011-03-21",5.9266,6.0417,5.9266,5.9842,9750.0],["2011-03-22",5.9554,5.9554,5.9266,5.9266,5550.0],["2011-03-23",5.9266,5.9266,5.9266,5.9266,0.0],["2011-03-24",6.0417,6.0417,6.0417,6.0417,1800.0],["2011-03-25",5.9266,5.9554,5.9266,5.9266,8400.0],["2011-03-28",5.9842,5.9842,5.8979,5.8979,1350.0],["2011-03-29",5.8979,5.8979,5.8979,5.8979,0.0],["2011-03-30",5.8979,5.8979,5.8979,5.8979,0.0],["2011-03-31",5.8979,5.9266,5.8979,5.9266,600.0],["2011-04-01",5.9842,5.9842,5.9554,5.9554,750.0],["2011-04-04",5.9554,5.9554,5.9554,5.9554,750.0],["2011-04-05",5.9554,6.0244,5.9554,6.0129,18600.0],["2011-04-06",6.0129,6.0417,6.0129,6.0417,13200.0],["2011-04-07",6.0417,6.0417,6.0417,6.0417,0.0],["2011-04-08",6.0417,6.0417,6.0417,6.0417,0.0],["2011-04-11",5.9784,5.9784,5.9784,5.9784,300.0],["2011-04-12",5.9784,5.9784,5.9784,5.9784,0.0],["2011-04-13",5.9842,5.9842,5.9784,5.9784,6150.0],["2011-04-14",5.9784,5.9784,5.9784,5.9784,0.0],["2011-04-15",5.9784,5.9784,5.9784,5.9784,0.0],["2011-04-18",6.2431,6.3294,6.2431,6.3294,1200.0],["2011-04-19",6.3294,6.3294,6.3294,6.3294,0.0],["2011-04-20",6.3294,6.3294,6.3294,6.3294,0.0],["2011-04-21",6.3294,6.3294,6.3294,6.3294,0.0],["2011-04-25",6.3294,6.3294,6.3294,6.3294,0.0],["2011-04-26",6.3006,6.3985,6.3006,6.3985,3900.0],["2011-04-27",6.3985,6.3985,6.3985,6.3985,0.0],["2011-04-28",6.3985,6.3985,6.3985,6.3985,0.0],["2011-04-29",6.3985,6.3985,6.3985,6.3985,0.0],["2011-05-02",6.3985,6.3985,6.3985,6.3985,0.0],["2011-05-03",6.3985,6.3985,6.3985,6.3985,0.0],["2011-05-04",6.0705,6.0762,6.0417,6.0705,11550.0],["2011-05-05",6.0532,6.0877,6.0532,6.0532,11400.0],["2011-05-06",6.0129,6.0187,6.0129,6.0187,3450.0],["2011-05-09",6.0187,6.0187,6.0187,6.0187,300.0],["2011-05-10",6.0187,6.0187,6.0187,6.0187,0.0],["2011-05-11",6.0417,6.0417,6.0417,6.0417,1500.0],["2011-05-12",6.0417,6.0417,6.0417,6.0417,3000.0],["2011-05-13",6.0417,6.0417,6.0417,6.0417,2250.0],["2011-05-16",6.0417,6.0417,6.0417,6.0417,0.0],["2011-05-17",6.0417,6.0417,6.0129,6.0129,7950.0],["2011-05-18",6.0129,6.0129,6.0129,6.0129,0.0],["2011-05-19",6.0129,6.0129,6.0129,6.0129,0.0],["2011-05-20",6.0129,6.0129,6.0129,6.0129,0.0],["2011-05-23",6.1856,6.1856,6.1856,6.1856,6900.0],["2011-05-24",6.1856,6.1856,6.1856,6.1856,0.0],["2011-05-25",6.1856,6.1856,6.1856,6.1856,0.0],["2011-05-26",6.3294,6.3294,6.3294,6.3294,13500.0],["2011-05-27",6.3294,6.9048,6.3294,6.6171,15900.0],["2011-05-31",6.3294,6.3294,6.3294,6.3294,6900.0],["2011-06-01",6.3294,6.3294,6.3294,6.3294,0.0],["2011-06-02",6.4733,6.9048,6.4733,6.9048,8400.0],["2011-06-03",6.9048,6.9048,6.9048,6.9048,0.0],["2011-06-06",6.9048,6.9048,6.9048,6.9048,0.0],["2011-06-07",6.9048,6.9048,6.9048,6.9048,0.0],["2011-06-08",6.9048,6.9048,6.9048,6.9048,0.0],["2011-06-09",6.6459,6.6459,6.6459,6.6459,6000.0],["2011-06-10",6.6459,6.6459,6.6459,6.6459,0.0],["2011-06-13",6.6459,6.6459,6.6459,6.6459,0.0],["2011-06-14",6.6459,6.6459,6.6459,6.6459,0.0],["2011-06-15",6.0992,6.0992,5.8115,5.8115,3750.0],["2011-06-16",5.8115,5.8115,5.8115,5.8115,0.0],["2011-06-17",6.0417,6.2143,6.0417,6.2143,2250.0],["2011-06-20",6.2143,6.2143,6.2143,6.2143,0.0],["2011-06-21",6.2143,6.2143,6.2143,6.2143,0.0],["2011-06-22",6.2143,6.2143,6.2143,6.2143,0.0],["2011-06-23",6.2143,6.2143,6.2143,6.2143,0.0],["2011-06-24",6.2143,6.2143,6.2143,6.2143,0.0],["2011-06-27",6.0475,6.0475,5.9036,5.9036,750.0],["2011-06-28",5.9036,5.9036,5.9036,5.9036,0.0],["2011-06-29",5.8691,5.8691,5.8691,5.8691,750.0],["2011-06-30",5.8979,5.8979,5.8979,5.8979,450.0],["2011-07-01",5.8979,5.8979,5.8979,5.8979,3000.0],["2011-07-05",5.8979,5.8979,5.8979,5.8979,0.0],["2011-07-06",5.8979,5.8979,5.8979,5.8979,0.0],["2011-07-07",5.8979,5.8979,5.8979,5.8979,0.0],["2011-07-08",6.1108,6.1108,6.1108,6.1108,1500.0],["2011-07-11",6.0992,6.0992,6.0992,6.0992,300.0],["2011-07-12",6.0992,6.0992,6.0992,6.0992,0.0],["2011-07-13",6.0992,6.0992,6.0992,6.0992,0.0],["2011-07-14",6.0992,6.0992,6.0992,6.0992,0.0],["2011-07-15",6.0992,6.0992,6.0992,6.0992,0.0],["2011-07-18",6.0992,6.0992,6.0992,6.0992,0.0],["2011-07-19",6.0992,6.0992,6.0992,6.0992,0.0],["2011-07-20",5.9554,6.0417,5.5526,6.0417,5400.0],["2011-07-21",5.6102,5.6102,5.6102,5.6102,600.0],["2011-07-22",5.8979,6.1856,5.8115,6.0417,2250.0],["2011-07-25",6.0417,6.0417,6.0417,6.0417,0.0],["2011-07-26",5.8115,5.8115,5.8115,5.8115,900.0],["2011-07-27",5.8115,5.8115,5.8115,5.8115,0.0],["2011-07-28",5.8115,5.8115,5.8115,5.8115,1200.0],["2011-07-29",5.6102,5.6102,5.6102,5.6102,150.0],["2011-08-01",6.0129,6.3294,6.0129,6.3294,4500.0],["2011-08-02",6.3294,6.3294,6.3294,6.3294,0.0],["2011-08-03",6.3294,6.3294,6.3294,6.3294,2250.0],["2011-08-04",6.3294,6.3294,6.3294,6.3294,0.0],["2011-08-05",6.3294,6.3294,6.3294,6.3294,3000.0],["2011-08-08",6.3294,6.3294,6.3294,6.3294,0.0],["2011-08-09",6.3294,6.3294,6.3294,6.3294,0.0],["2011-08-10",6.3294,6.3294,6.3294,6.3294,0.0],["2011-08-11",6.3294,6.3294,6.3294,6.3294,4650.0],["2011-08-12",6.3294,6.3294,6.3294,6.3294,23100.0],["2011-08-15",5.9094,6.3294,5.9094,6.3294,1800.0],["2011-08-16",6.3294,6.3294,6.3294,6.3294,0.0],["2011-08-17",6.3294,6.3294,6.3294,6.3294,0.0],["2011-08-18",5.9094,6.7552,5.5526,5.6389,90300.0],["2011-08-19",5.754,5.754,5.5526,5.754,8700.0],["2011-08-22",5.754,5.754,5.5641,5.7425,4950.0],["2011-08-23",5.7425,5.7425,5.7425,5.7425,0.0],["2011-08-24",5.7425,5.7425,5.7425,5.7425,0.0],["2011-08-25",5.9842,5.9842,5.9842,5.9842,3750.0],["2011-08-26",5.9842,5.9842,5.9842,5.9842,0.0],["2011-08-29",5.6389,5.6389,5.6389,5.6389,300.0],["2011-08-30",5.754,5.754,5.754,5.754,7500.0],["2011-08-31",5.8115,5.8115,5.8115,5.8115,150.0],["2011-09-01",5.8115,5.8115,5.8115,5.8115,0.0],["2011-09-02",5.8115,5.8115,5.8115,5.8115,0.0],["2011-09-06",5.8115,5.8115,5.8115,5.8115,0.0],["2011-09-07",5.5584,5.5584,5.5526,5.5526,2250.0],["2011-09-08",5.5526,5.5526,5.5526,5.5526,0.0],["2011-09-09",5.5526,5.5526,5.5526,5.5526,600.0],["2011-09-12",5.5526,5.5526,5.5526,5.5526,0.0],["2011-09-13",5.5526,5.6102,5.4375,5.4663,4800.0],["2011-09-14",5.3225,5.3225,5.3225,5.3225,750.0],["2011-09-15",5.3225,5.3225,5.3225,5.3225,0.0],["2011-09-16",5.754,5.754,5.754,5.754,1200.0],["2011-09-19",5.754,5.754,5.754,5.754,0.0],["2011-09-20",5.754,5.754,5.754,5.754,4200.0],["2011-09-21",5.754,5.754,5.754,5.754,0.0],["2011-09-22",5.8288,5.8288,5.8288,5.8288,4500.0],["2011-09-23",5.754,5.9266,5.754,5.9266,1800.0],["2011-09-26",5.9266,5.9266,5.2649,5.6102,11400.0],["2011-09-27",5.6102,5.6102,5.4606,5.4663,6450.0],["2011-09-28",5.754,5.754,5.754,5.754,15900.0],["2011-09-29",5.754,5.754,5.754,5.754,0.0],["2011-09-30",5.754,5.754,5.754,5.754,0.0],["2011-10-03",5.6102,5.754,5.6102,5.754,1800.0],["2011-10-04",5.754,5.754,5.754,5.754,0.0],["2011-10-05",5.754,5.754,5.754,5.754,0.0],["2011-10-06",5.754,5.754,5.754,5.754,5550.0],["2011-10-07",5.754,5.754,5.754,5.754,0.0],["2011-10-10",5.754,5.754,5.754,5.754,0.0],["2011-10-11",6.0417,6.0417,5.6102,5.6102,600.0],["2011-10-12",5.8231,5.8231,5.8231,5.8231,1050.0],["2011-10-13",6.1856,6.1856,6.1856,6.1856,1650.0],["2011-10-14",6.3294,6.3294,6.3294,6.3294,1950.0],["2011-10-17",6.3294,6.3294,6.3294,6.3294,300.0],["2011-10-18",6.6171,6.6171,6.6171,6.6171,450.0],["2011-10-19",5.8115,5.8115,5.754,5.7598,4050.0],["2011-10-20",5.6102,5.754,5.5008,5.6677,4200.0],["2011-10-21",5.6677,5.6677,5.6677,5.6677,0.0],["2011-10-24",6.0992,6.0992,6.0992,6.0992,1650.0],["2011-10-25",6.0992,6.0992,6.0992,6.0992,0.0],["2011-10-26",6.0992,6.0992,6.0992,6.0992,0.0],["2011-10-27",6.0992,6.0992,6.0992,6.0992,0.0],["2011-10-28",6.1568,6.1568,6.1568,6.1568,1800.0],["2011-10-31",5.8979,5.8979,5.8979,5.8979,150.0],["2011-11-01",5.8979,5.8979,5.8979,5.8979,0.0],["2011-11-02",6.0129,6.0129,6.0129,6.0129,1050.0],["2011-11-03",6.1453,6.1453,6.1338,6.1338,4200.0],["2011-11-04",6.1338,6.1338,6.1338,6.1338,0.0],["2011-11-07",6.1338,6.1338,6.1338,6.1338,0.0],["2011-11-08",6.1568,6.1683,6.1338,6.1683,13800.0],["2011-11-09",6.1683,6.1683,6.1683,6.1683,0.0],["2011-11-10",6.1683,6.1683,6.1683,6.1683,0.0],["2011-11-11",6.1683,6.1683,6.1683,6.1683,0.0],["2011-11-14",6.1683,6.1683,6.1683,6.1683,0.0],["2011-11-15",6.1683,6.1683,6.1683,6.1683,0.0],["2011-11-16",6.0475,6.0475,6.0129,6.0129,4800.0],["2011-11-17",6.0129,6.0129,6.0129,6.0129,0.0],["2011-11-18",6.0129,6.0129,6.0129,6.0129,0.0],["2011-11-21",6.0129,6.0129,6.0129,6.0129,0.0],["2011-11-22",6.059,6.059,6.0417,6.0417,1050.0],["2011-11-23",6.0417,6.0417,6.0417,6.0417,600.0],["2011-11-25",6.0992,6.0992,6.0129,6.0129,750.0],["2011-11-28",6.0129,6.0129,6.0129,6.0129,0.0],["2011-11-29",6.0129,6.0129,6.0129,6.0129,0.0],["2011-11-30",6.0129,6.0129,6.0129,6.0129,0.0],["2011-12-01",6.0129,6.0129,6.0129,6.0129,0.0],["2011-12-02",6.0129,6.0129,6.0129,6.0129,0.0],["2011-12-05",6.0129,6.0129,6.0129,6.0129,0.0],["2011-12-06",6.0129,6.0129,6.0129,6.0129,0.0],["2011-12-07",6.0129,6.0129,5.9554,5.9554,1050.0],["2011-12-08",5.9266,5.9266,5.9266,5.9266,600.0],["2011-12-09",5.9266,5.9266,5.9266,5.9266,450.0],["2011-12-12",5.9266,5.9266,5.9266,5.9266,450.0],["2011-12-13",5.7828,5.7828,5.7828,5.7828,1500.0],["2011-12-14",5.7828,5.7828,5.7828,5.7828,0.0],["2011-12-15",5.7828,5.7828,5.7828,5.7828,0.0],["2011-12-16",5.5814,5.5814,5.2649,5.2649,5550.0],["2011-12-19",5.8979,5.8979,5.8979,5.8979,900.0],["2011-12-20",5.8979,5.8979,5.8979,5.8979,0.0],["2011-12-21",5.8979,5.8979,5.8979,5.8979,0.0],["2011-12-22",5.2649,5.8979,5.2649,5.8979,1950.0],["2011-12-23",5.8979,5.8979,5.8979,5.8979,0.0],["2011-12-27",5.8979,5.8979,5.8979,5.8979,0.0],["2011-12-28",5.8979,5.8979,5.8979,5.8979,0.0],["2011-12-29",5.8691,5.8691,5.8691,5.8691,2850.0],["2011-12-30",5.357,5.8979,5.357,5.38,600.0],["2012-01-03",5.8979,5.8979,5.8979,5.8979,300.0],["2012-01-04",5.8979,5.9266,5.8979,5.8979,1650.0],["2012-01-05",5.8979,5.8979,5.8979,5.8979,0.0],["2012-01-06",5.8979,5.8979,5.8979,5.8979,0.0],["2012-01-09",5.8979,5.8979,5.8979,5.8979,0.0],["2012-01-10",5.9266,5.9266,5.9266,5.9266,750.0],["2012-01-11",5.9266,5.9266,5.9266,5.9266,0.0],["2012-01-12",5.9266,6.0992,5.9266,6.0992,450.0],["2012-01-13",6.0992,6.0992,6.0992,6.0992,0.0],["2012-01-17",6.1856,6.1856,6.1856,6.1856,300.0],["2012-01-18",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-19",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-20",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-23",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-24",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-25",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-26",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-27",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-30",6.1856,6.1856,6.1856,6.1856,0.0],["2012-01-31",6.1856,6.5596,6.1856,6.4733,4500.0],["2012-02-01",6.5308,6.5308,6.5308,6.5308,750.0],["2012-02-02",6.5308,6.5308,6.5308,6.5308,2550.0],["2012-02-03",6.5596,6.6171,6.5596,6.6171,5550.0],["2012-02-06",6.761,6.9048,6.761,6.9048,1800.0],["2012-02-07",7.0487,7.1925,7.0487,7.1925,17400.0],["2012-02-08",7.1925,7.1925,7.1925,7.1925,0.0],["2012-02-09",7.3364,7.3364,7.3364,7.3364,8850.0],["2012-02-10",7.3364,7.3364,7.3364,7.3364,0.0],["2012-02-13",7.3364,7.3364,7.3364,7.3364,0.0],["2012-02-14",7.3364,7.3364,7.3364,7.3364,0.0],["2012-02-15",7.3364,7.3364,7.3364,7.3364,0.0],["2012-02-16",7.3364,7.3364,7.3364,7.3364,0.0],["2012-02-17",7.4514,7.4514,7.4514,7.4514,600.0],["2012-02-21",8.0556,8.0556,8.0556,8.0556,600.0],["2012-02-22",8.0844,8.0844,8.0556,8.0556,1500.0],["2012-02-23",7.5377,8.0211,7.5377,8.0211,3000.0],["2012-02-24",9.1489,9.1489,7.9118,7.9118,4050.0],["2012-02-27",7.9118,7.9118,7.9118,7.9118,0.0],["2012-02-28",7.9118,7.9118,7.9118,7.9118,0.0],["2012-02-29",7.9118,7.9118,7.9118,7.9118,0.0],["2012-03-01",8.7749,8.7749,8.7749,8.7749,150.0],["2012-03-02",8.0556,8.7691,6.9106,8.7461,2850.0],["2012-03-05",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-06",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-07",8.7461,8.7461,8.7461,8.7461,150.0],["2012-03-08",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-09",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-12",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-13",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-14",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-15",8.7461,8.7461,8.7461,8.7461,150.0],["2012-03-16",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-19",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-20",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-21",8.7461,8.7461,8.7461,8.7461,0.0],["2012-03-22",7.7622,7.7622,7.7622,7.7622,450.0],["2012-03-23",7.7622,7.7622,7.7622,7.7622,0.0],["2012-03-26",7.7622,7.7622,7.7622,7.7622,0.0],["2012-03-27",7.7679,7.7679,7.7679,7.7679,1050.0],["2012-03-28",7.7679,7.7679,7.7679,7.7679,0.0],["2012-03-29",7.7679,7.7679,7.7679,7.7679,0.0],["2012-03-30",7.7679,7.7679,7.7679,7.7679,0.0],["2012-04-02",7.7679,7.7679,7.7679,7.7679,0.0],["2012-04-03",7.7679,7.7679,7.7679,7.7679,2700.0],["2012-04-04",7.7679,7.7679,7.7679,7.7679,0.0],["2012-04-05",7.7679,7.7679,7.7679,7.7679,0.0],["2012-04-09",7.7679,7.7679,7.7679,7.7679,0.0],["2012-04-10",7.7679,7.7679,7.7679,7.7679,0.0],["2012-04-11",8.631,8.631,8.631,8.631,450.0],["2012-04-12",8.631,8.631,8.631,8.631,0.0],["2012-04-13",8.631,8.631,8.631,8.631,0.0],["2012-04-16",8.631,8.631,8.631,8.631,0.0],["2012-04-17",8.631,8.631,8.631,8.631,0.0],["2012-04-18",8.631,8.631,8.631,8.631,0.0],["2012-04-19",8.631,8.7461,8.631,8.7461,4200.0],["2012-04-20",8.7461,8.7461,8.7461,8.7461,0.0],["2012-04-23",8.7461,8.7461,8.7461,8.7461,0.0],["2012-04-24",8.7461,8.7461,8.7461,8.7461,0.0],["2012-04-25",8.7461,8.7461,8.7461,8.7461,0.0],["2012-04-26",8.7461,8.7461,8.7461,8.7461,300.0],["2012-04-27",8.3433,8.631,8.3433,8.631,1050.0],["2012-04-30",8.631,8.631,8.631,8.631,0.0],["2012-05-01",8.631,8.631,8.631,8.631,0.0],["2012-05-02",8.631,8.631,8.631,8.631,0.0],["2012-05-03",8.631,8.631,8.631,8.631,0.0],["2012-05-04",9.005,9.005,9.005,9.005,1350.0],["2012-05-07",9.005,9.005,9.005,9.005,0.0],["2012-05-08",9.1489,9.2064,8.257,9.1489,3450.0],["2012-05-09",9.1489,9.1489,9.1489,9.1489,0.0],["2012-05-10",9.1489,9.1489,9.1489,9.1489,0.0],["2012-05-11",9.2064,9.2064,9.2064,9.2064,300.0],["2012-05-14",9.2064,9.2064,9.2064,9.2064,0.0],["2012-05-15",9.2064,9.2064,9.2064,9.2064,0.0],["2012-05-16",9.2064,9.2064,9.2064,9.2064,0.0],["2012-05-17",9.2064,9.2064,9.2064,9.2064,0.0],["2012-05-18",9.2064,9.2064,9.2064,9.2064,0.0],["2012-05-21",9.2064,9.2064,9.2064,9.2064,0.0],["2012-05-22",8.5159,8.5159,8.3433,8.3433,1500.0],["2012-05-23",8.1419,8.3433,8.1419,8.3433,1650.0],["2012-05-24",8.3433,8.3433,8.3433,8.3433,750.0],["2012-05-25",8.3433,8.3433,8.3433,8.3433,300.0],["2012-05-29",8.3433,8.3433,8.3433,8.3433,0.0],["2012-05-30",8.3433,8.3433,8.3433,8.3433,0.0],["2012-05-31",8.3433,8.3433,8.3433,8.3433,0.0],["2012-06-01",8.3376,8.3376,8.3376,8.3376,300.0],["2012-06-04",8.3433,8.3433,8.3433,8.3433,300.0],["2012-06-05",8.3433,8.3433,8.3433,8.3433,0.0],["2012-06-06",8.3433,8.3433,8.3433,8.3433,0.0],["2012-06-07",8.3433,8.3433,8.3433,8.3433,0.0],["2012-06-08",8.3433,8.3433,8.3433,8.3433,0.0],["2012-06-11",8.3433,8.3433,8.1131,8.1131,750.0],["2012-06-12",8.1995,8.1995,8.1995,8.1995,150.0],["2012-06-13",7.6816,7.7391,7.6528,7.7391,4350.0],["2012-06-14",7.883,8.3433,7.883,8.3433,3000.0],["2012-06-15",8.1995,8.3433,8.1995,8.3433,3300.0],["2012-06-18",8.3433,8.3433,8.3433,8.3433,0.0],["2012-06-19",8.3433,8.3433,8.3433,8.3433,0.0],["2012-06-20",8.4584,8.4584,8.4584,8.4584,600.0],["2012-06-21",8.4584,8.4584,8.4584,8.4584,0.0],["2012-06-22",8.4584,8.4584,8.4584,8.4584,0.0],["2012-06-25",8.234,8.4584,8.0614,8.4584,3750.0],["2012-06-26",8.4584,8.4584,8.4584,8.4584,0.0],["2012-06-27",8.4584,8.4584,8.4584,8.4584,0.0],["2012-06-28",8.0844,8.0844,8.0844,8.0844,150.0],["2012-06-29",8.0844,8.0844,8.0844,8.0844,0.0],["2012-07-02",8.4872,8.7749,8.4872,8.7749,1200.0],["2012-07-03",8.7749,8.7749,8.7749,8.7749,0.0],["2012-07-05",8.7749,8.7749,8.7749,8.7749,0.0],["2012-07-06",8.7749,8.7749,8.7749,8.7749,0.0],["2012-07-09",8.7749,8.7749,8.7749,8.7749,0.0],["2012-07-10",8.7749,8.7749,8.7749,8.7749,0.0],["2012-07-11",8.7691,8.7749,8.7691,8.7749,300.0],["2012-07-12",8.7749,8.7749,8.7749,8.7749,0.0],["2012-07-13",8.7749,8.7749,8.0844,8.0844,3150.0],["2012-07-16",8.1419,8.4181,8.1419,8.4181,122850.0],["2012-07-17",8.4181,8.4181,8.4181,8.4181,0.0],["2012-07-18",8.4181,8.4181,8.4181,8.4181,0.0],["2012-07-19",8.3663,9.4941,8.3663,9.4941,3300.0],["2012-07-20",9.4941,9.4941,9.4941,9.4941,0.0],["2012-07-23",9.4941,9.4941,9.4941,9.4941,0.0],["2012-07-24",8.8899,9.0626,8.8612,8.8899,1950.0],["2012-07-25",8.8899,8.8899,8.8899,8.8899,0.0],["2012-07-26",8.9475,8.9475,8.9475,8.9475,1200.0],["2012-07-27",9.0626,9.0626,9.0626,9.0626,4800.0],["2012-07-30",9.0626,9.0626,9.0626,9.0626,300.0],["2012-07-31",9.0626,9.0626,8.4584,8.9187,12150.0],["2012-08-01",8.9187,8.9187,8.9187,8.9187,0.0],["2012-08-02",8.9187,8.9187,8.9187,8.9187,0.0],["2012-08-03",8.677,8.677,8.631,8.631,1350.0],["2012-08-06",8.631,8.631,8.631,8.631,0.0],["2012-08-07",8.631,8.631,8.631,8.631,0.0],["2012-08-08",8.631,8.631,8.631,8.631,0.0],["2012-08-09",8.631,8.631,8.631,8.631,0.0],["2012-08-10",8.9072,9.0626,8.9072,9.0626,600.0],["2012-08-13",9.0626,9.0626,9.0626,9.0626,0.0],["2012-08-14",9.0626,9.0626,9.0626,9.0626,1500.0],["2012-08-15",9.0913,9.2064,9.0913,9.2064,600.0],["2012-08-16",9.2064,9.2064,9.2064,9.2064,600.0],["2012-08-17",9.2064,9.2064,9.2064,9.2064,1350.0],["2012-08-20",9.2064,9.4941,9.2064,9.4941,2250.0],["2012-08-21",9.3503,9.4941,9.3503,9.4941,900.0],["2012-08-22",9.4941,9.4941,9.4941,9.4941,0.0],["2012-08-23",9.7818,9.7818,9.7818,9.7818,300.0],["2012-08-24",9.7818,9.7818,9.7818,9.7818,1350.0],["2012-08-27",9.7818,9.7818,9.7818,9.7818,0.0],["2012-08-28",9.7818,9.7818,9.7818,9.7818,0.0],["2012-08-29",8.7461,9.7818,8.7461,9.7818,1650.0],["2012-08-30",9.7818,9.7818,9.7818,9.7818,1350.0],["2012-08-31",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-04",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-05",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-06",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-07",9.8106,9.8106,9.8106,9.8106,300.0],["2012-09-10",9.8106,9.8106,9.8106,9.8106,0.0],["2012-09-11",9.7818,9.7818,9.7818,9.7818,450.0],["2012-09-12",9.7818,9.7818,9.7818,9.7818,750.0],["2012-09-13",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-14",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-17",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-18",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-19",9.7818,9.7818,9.7818,9.7818,0.0],["2012-09-20",9.7818,9.7818,9.7818,9.7818,3000.0],["2012-09-21",9.7818,9.7818,9.2064,9.2064,1650.0],["2012-09-24",9.2064,9.2064,9.2064,9.2064,0.0],["2012-09-25",9.7818,9.7818,9.7818,9.7818,150.0],["2012-09-26",9.3503,9.3503,8.7806,8.7864,7650.0],["2012-09-27",9.0165,9.2927,9.0165,9.2927,750.0],["2012-09-28",9.2064,9.2064,9.2064,9.2064,1500.0],["2012-10-01",9.2064,9.2064,9.2064,9.2064,0.0],["2012-10-02",9.2064,9.2064,9.2064,9.2064,0.0],["2012-10-03",9.2064,9.2064,9.2064,9.2064,0.0],["2012-10-04",9.2064,9.2064,9.2064,9.2064,0.0],["2012-10-05",9.7818,9.7818,9.7818,9.7818,150.0],["2012-10-08",9.7818,9.7818,9.7818,9.7818,4050.0],["2012-10-09",9.7818,9.7818,9.7818,9.7818,0.0],["2012-10-10",9.7818,9.7818,9.7818,9.7818,0.0],["2012-10-11",9.7761,9.7761,9.7761,9.7761,150.0],["2012-10-12",9.7818,9.7818,9.7818,9.7818,750.0],["2012-10-15",9.7818,9.7818,9.7818,9.7818,0.0],["2012-10-16",9.7818,9.7818,9.7818,9.7818,0.0],["2012-10-17",9.7818,9.9257,9.7818,9.9257,900.0],["2012-10-18",9.5229,10.3572,9.5229,10.3572,4200.0],["2012-10-19",10.3572,10.3572,10.3572,10.3572,0.0],["2012-10-22",10.3572,10.3572,10.3572,10.3572,150.0],["2012-10-23",9.5286,9.7818,9.2122,9.7818,900.0],["2012-10-24",9.7818,9.7818,9.7818,9.7818,600.0],["2012-10-25",10.012,10.3572,10.012,10.3572,2250.0],["2012-10-26",10.3572,10.3572,10.3572,10.3572,0.0],["2012-10-31",10.3572,10.3572,10.3572,10.3572,0.0],["2012-11-01",9.8106,10.3572,9.7588,10.3572,5700.0],["2012-11-02",10.3572,10.3572,10.3572,10.3572,750.0],["2012-11-05",10.3572,10.3572,10.3572,10.3572,750.0],["2012-11-06",10.3572,10.3572,10.3572,10.3572,0.0],["2012-11-07",10.3572,10.3572,10.3572,10.3572,0.0],["2012-11-08",10.3572,10.3572,10.3572,10.3572,300.0],["2012-11-09",10.3572,10.3572,10.3572,10.3572,0.0],["2012-11-12",10.3572,10.3572,10.3572,10.3572,0.0],["2012-11-13",10.3572,10.3572,10.3572,10.3572,0.0],["2012-11-14",10.2134,10.2134,10.2134,10.2134,150.0],["2012-11-15",10.2134,10.2134,10.2134,10.2134,0.0],["2012-11-16",10.2134,10.2134,10.2134,10.2134,0.0],["2012-11-19",10.2134,10.2134,9.8566,9.8566,2100.0],["2012-11-20",10.3572,10.3572,9.9257,10.3572,600.0],["2012-11-21",10.3572,10.3572,10.3572,10.3572,0.0],["2012-11-23",10.3572,10.3572,10.3572,10.3572,150.0],["2012-11-26",11.3642,11.3642,11.3642,11.3642,150.0],["2012-11-27",10.7025,10.7025,10.7025,10.7025,1350.0],["2012-11-28",10.7025,10.7025,10.7025,10.7025,0.0],["2012-11-29",10.7025,10.7025,10.7025,10.7025,0.0],["2012-11-30",10.4147,10.4147,10.2651,10.2651,2850.0],["2012-12-03",10.2651,11.2146,10.2651,10.9326,8400.0],["2012-12-04",11.1915,11.1915,11.0765,11.0765,1050.0],["2012-12-05",11.1915,11.1915,11.1915,11.1915,900.0],["2012-12-06",11.5121,13.3949,11.5121,11.652,14700.0],["2012-12-07",11.652,11.6579,11.652,11.6579,2400.0],["2012-12-10",11.6579,11.6579,11.6579,11.6579,750.0],["2012-12-11",11.6579,11.6579,11.6579,11.6579,0.0],["2012-12-12",11.6579,11.6579,11.6579,11.6579,0.0],["2012-12-13",11.6579,11.6579,11.6579,11.6579,0.0],["2012-12-14",11.652,11.652,11.652,11.652,150.0],["2012-12-17",11.6579,11.6637,11.6579,11.6579,2100.0],["2012-12-18",11.9435,11.9493,11.7919,11.9493,6300.0],["2012-12-19",11.9493,11.9493,11.9493,11.9493,0.0],["2012-12-20",11.9493,11.9493,11.9493,11.9493,3000.0],["2012-12-21",11.9493,11.9493,11.9493,11.9493,0.0],["2012-12-24",12.2407,12.2407,12.2407,12.2407,1800.0],["2012-12-26",12.5322,12.5322,11.6987,12.3806,4650.0],["2012-12-27",11.7161,12.3865,11.7161,12.2407,2100.0],["2012-12-28",11.9493,12.2349,11.9202,12.2349,3450.0],["2012-12-31",12.2349,12.3865,11.926,12.2407,2700.0],["2013-01-02",12.3865,12.3865,12.3865,12.3865,1350.0],["2013-01-03",12.3865,12.3865,12.2699,12.3865,7800.0],["2013-01-04",12.3865,12.3865,12.095,12.2407,9750.0],["2013-01-07",12.3282,12.3282,12.095,12.2407,3900.0],["2013-01-08",12.1825,12.1825,11.9493,11.9493,2100.0],["2013-01-09",12.2407,12.3865,12.2407,12.2407,6450.0],["2013-01-10",12.2932,12.4739,12.2932,12.4739,15600.0],["2013-01-11",12.5613,12.8236,12.5613,12.8236,3900.0],["2013-01-14",12.9402,13.1151,12.8819,12.9694,2250.0],["2013-01-15",13.0859,13.1151,13.0859,13.1151,1950.0],["2013-01-16",13.1151,13.1151,13.1151,13.1151,600.0],["2013-01-17",13.1442,13.5523,13.1442,13.4124,3750.0],["2013-01-18",13.5231,13.5231,13.5231,13.5231,150.0],["2013-01-22",13.494,13.5814,13.4648,13.5814,3600.0],["2013-01-23",13.4648,13.4648,13.4648,13.4648,2250.0],["2013-01-24",13.6688,13.6688,13.6688,13.6688,750.0],["2013-01-25",13.6105,13.6105,13.6105,13.6105,450.0],["2013-01-28",13.6688,13.698,13.6688,13.698,600.0],["2013-01-29",13.698,14.1351,13.698,14.1351,2550.0],["2013-01-30",14.1351,14.718,14.1351,14.1351,4500.0],["2013-01-31",14.5723,14.7472,14.2809,14.2809,19050.0],["2013-02-01",14.6306,14.6306,14.5723,14.5723,1800.0],["2013-02-04",14.5723,14.5723,14.5723,14.5723,300.0],["2013-02-05",14.6015,14.718,14.5723,14.718,22500.0],["2013-02-06",14.718,14.718,14.718,14.718,0.0],["2013-02-07",14.7122,15.0095,14.7122,15.0095,5100.0],["2013-02-08",15.1552,15.1552,15.1552,15.1552,4350.0],["2013-02-11",15.1436,15.4175,15.1436,15.3009,6750.0],["2013-02-12",15.3009,16.2919,15.3009,15.843,8850.0],["2013-02-13",15.7323,16.2919,15.6215,16.0004,7200.0],["2013-02-14",16.0004,16.0237,15.3009,16.0062,4200.0],["2013-02-15",16.0062,16.0062,16.0062,16.0062,150.0],["2013-02-19",16.0062,16.0062,16.0062,16.0062,0.0],["2013-02-20",15.6215,16.0237,15.6215,16.0237,2250.0],["2013-02-21",16.0296,16.1694,16.0296,16.1694,4350.0],["2013-02-22",17.1604,17.1604,16.6124,16.9039,5850.0],["2013-02-25",16.7582,17.2828,16.7582,17.2536,10050.0],["2013-02-26",17.0205,17.0205,16.5833,16.6124,8550.0],["2013-02-27",16.6824,16.6824,15.4467,15.4467,10500.0],["2013-02-28",14.141,16.3152,14.141,14.5723,9900.0],["2013-03-01",14.1643,15.1494,14.1643,14.9221,1500.0],["2013-03-04",15.1552,15.1552,15.0095,15.1552,3000.0],["2013-03-05",15.1552,15.1552,14.718,14.7297,7350.0],["2013-03-06",14.718,14.7647,14.3975,14.3975,1950.0],["2013-03-07",14.3975,14.6889,14.3975,14.3975,3000.0],["2013-03-08",14.3683,14.6831,14.2517,14.6831,6150.0],["2013-03-11",14.3975,14.6889,14.3975,14.5432,4050.0],["2013-03-12",14.6889,14.6889,14.5024,14.6015,5850.0],["2013-03-13",14.6831,14.6831,14.3683,14.514,5250.0],["2013-03-14",14.549,14.6306,14.514,14.514,16050.0],["2013-03-15",14.6598,14.6598,13.5231,13.5231,24300.0],["2013-03-18",13.3308,13.9719,13.3308,13.9603,5700.0],["2013-03-19",13.9603,13.9894,13.7971,13.7971,1050.0],["2013-03-20",13.7854,15.1436,13.7854,14.2809,3300.0],["2013-03-21",13.8146,15.1202,13.8146,15.1202,2850.0],["2013-03-22",13.9894,15.0037,13.9894,15.0037,300.0],["2013-03-25",14.2984,14.3974,14.2809,14.2809,2100.0],["2013-03-26",15.1202,15.1202,13.8146,13.9894,12900.0],["2013-03-27",14.0245,14.0245,13.4986,13.4986,7200.0],["2013-03-28",13.5336,15.1523,13.5336,14.9595,8550.0],["2013-04-01",14.6147,14.6381,14.492,14.5796,6150.0],["2013-04-02",14.4628,14.6088,14.34,14.492,11550.0],["2013-04-03",14.1823,14.2582,14.0245,14.0245,4050.0],["2013-04-04",14.416,14.416,13.294,13.5862,4050.0],["2013-04-05",13.4401,13.9602,13.4401,13.8492,4950.0],["2013-04-08",14.0303,14.3167,13.6154,14.3167,8550.0],["2013-04-09",13.6797,14.1706,13.6797,14.0245,2700.0],["2013-04-10",14.0245,14.1121,14.007,14.0245,5100.0],["2013-04-11",14.0245,14.0245,14.0245,14.0245,0.0],["2013-04-12",13.7382,13.7382,13.7382,13.7382,300.0],["2013-04-15",13.6739,13.7206,13.5921,13.5921,6900.0],["2013-04-16",13.6096,14.0362,13.557,14.0128,17250.0],["2013-04-17",13.5921,13.7089,13.5921,13.7089,600.0],["2013-04-18",14.7257,14.8893,14.0303,14.4686,12900.0],["2013-04-19",14.4511,14.603,14.0595,14.0595,7500.0],["2013-04-22",14.007,14.0245,12.6513,13.82,12450.0],["2013-04-23",13.9836,14.042,13.0661,14.042,1350.0],["2013-04-24",14.0245,14.0245,13.6505,13.7323,600.0],["2013-04-25",13.7031,13.82,12.8616,13.5862,2100.0],["2013-04-26",13.446,13.446,13.446,13.446,150.0],["2013-04-29",13.4401,13.6447,13.4401,13.6447,1200.0],["2013-04-30",13.2415,13.5862,13.2415,13.557,1350.0],["2013-05-01",13.5862,13.5862,13.5219,13.5278,3450.0],["2013-05-02",13.4401,13.4401,13.4401,13.4401,150.0],["2013-05-03",13.7615,13.8492,13.4401,13.8492,4650.0],["2013-05-06",13.5044,16.5255,13.4986,14.6088,37500.0],["2013-05-07",14.4628,14.6147,14.4628,14.5329,4200.0],["2013-05-08",14.6147,15.4269,14.5796,15.4269,82500.0],["2013-05-09",15.7483,15.7483,15.1932,15.3393,22950.0],["2013-05-10",15.4678,16.4788,15.4678,16.3035,10200.0],["2013-05-13",16.3035,16.3035,15.4854,15.7659,15000.0],["2013-05-14",16.1223,16.3619,15.6957,15.6957,79650.0],["2013-05-15",16.0463,16.0463,15.3393,15.3393,4500.0],["2013-05-16",15.4562,15.4562,15.3101,15.3101,3000.0],["2013-05-17",15.3743,15.3743,15.3393,15.3393,300.0],["2013-05-20",15.3393,15.4795,15.2516,15.2516,9900.0],["2013-05-21",15.2808,15.2808,15.1348,15.1348,4800.0],["2013-05-22",15.3393,15.4854,14.9595,15.0296,19950.0],["2013-05-23",14.8952,15.0763,14.8952,15.0763,4350.0],["2013-05-24",15.4562,15.4562,15.1406,15.1757,1350.0],["2013-05-28",15.7775,15.7775,15.164,15.2516,26400.0],["2013-05-29",15.3977,16.0405,15.3977,15.4854,8700.0],["2013-05-30",15.8944,16.0054,15.2516,15.2516,15900.0],["2013-05-31",15.8068,15.8068,15.5555,15.5555,1500.0],["2013-06-03",15.8009,15.9762,15.7775,15.836,25050.0],["2013-06-04",16.0697,16.2859,15.8652,15.8652,12750.0],["2013-06-05",15.7775,16.321,15.7775,16.0347,13500.0],["2013-06-06",16.023,16.245,15.8068,15.8944,2550.0],["2013-06-07",16.321,16.3619,15.4269,15.4269,5400.0],["2013-06-10",15.4269,16.2801,15.4269,16.1924,5100.0],["2013-06-11",16.1924,16.1924,16.1924,16.1924,0.0],["2013-06-12",16.3911,17.2384,16.3736,17.1449,9300.0],["2013-06-13",16.8119,17.2384,16.7067,17.2034,6450.0],["2013-06-14",16.9696,17.2034,16.8002,17.2034,7350.0],["2013-06-17",17.2034,17.2034,16.245,16.9462,3900.0],["2013-06-18",16.917,17.2384,16.7709,17.2034,12900.0],["2013-06-19",16.8352,17.6767,16.8352,17.6767,7050.0],["2013-06-20",16.8937,17.8228,16.8937,17.3027,16050.0],["2013-06-21",17.0573,17.6475,17.0573,17.6475,35250.0],["2013-06-24",17.5306,18.6263,16.2158,17.3553,13400.0],["2013-06-25",17.3641,17.7673,17.3553,17.6971,9300.0],["2013-06-26",17.7059,17.9689,17.3728,17.9601,5200.0],["2013-06-27",17.8458,18.4612,17.626,18.1271,9000.0],["2013-06-28",18.1095,19.2348,17.9777,18.4612,45700.0],["2013-07-01",18.47,18.8128,18.47,18.5491,7000.0],["2013-07-02",18.5227,18.637,18.4612,18.4612,2500.0],["2013-07-03",18.5051,18.7689,18.5051,18.6282,400.0],["2013-07-05",18.6282,20.4392,18.4524,19.3403,35800.0],["2013-07-08",19.3843,22.4172,19.3843,20.5798,18600.0],["2013-07-09",20.5359,21.749,20.5359,21.3183,10600.0],["2013-07-10",21.7578,22.0655,20.7469,21.2128,27300.0],["2013-07-11",21.3447,21.4414,19.8941,21.4326,8500.0],["2013-07-12",21.0985,21.3183,19.8853,20.659,16600.0],["2013-07-15",20.6765,21.0018,19.9645,21.0018,5600.0],["2013-07-16",21.0546,21.3183,20.993,21.3183,4500.0],["2013-07-17",21.3007,21.3183,20.7117,21.037,7700.0],["2013-07-18",21.2743,21.3183,20.6677,21.3183,6400.0],["2013-07-19",21.3183,21.9512,21.3007,21.9512,9900.0],["2013-07-22",21.8809,22.0655,21.3183,22.0567,19900.0],["2013-07-23",21.7754,22.0567,21.5381,21.5381,1900.0],["2013-07-24",21.3183,22.0567,20.659,21.5381,11600.0],["2013-07-25",21.7578,21.8018,20.8348,21.3974,10100.0],["2013-07-26",21.1425,21.3622,20.6853,21.2919,4100.0],["2013-07-29",21.9776,21.9776,19.7535,19.7535,10400.0],["2013-07-30",20.2194,22.0128,19.3403,20.659,25900.0],["2013-07-31",20.9491,22.0655,20.9491,21.4238,10400.0],["2013-08-01",21.4326,22.0919,20.2458,21.96,17100.0],["2013-08-02",21.415,23.2963,21.415,23.2963,20200.0],["2013-08-05",23.2875,23.7182,22.215,23.6303,30100.0],["2013-08-06",23.6303,23.7798,23.4721,23.6567,23400.0],["2013-08-07",23.6743,25.0457,23.6743,25.0457,31700.0],["2013-08-08",25.2567,31.6478,25.2567,27.2522,25500.0],["2013-08-09",27.2435,29.0017,27.2259,29.0017,18600.0],["2013-08-12",29.0105,30.7071,29.0017,29.8632,29600.0],["2013-08-13",29.0105,29.0368,24.6149,26.6369,44100.0],["2013-08-14",27.2962,27.4632,26.7687,27.4105,5200.0],["2013-08-15",27.4105,27.472,26.1797,26.338,7600.0],["2013-08-16",26.3731,27.1204,25.9336,26.6808,7000.0],["2013-08-19",26.7248,26.7248,25.4237,25.5028,4900.0],["2013-08-20",25.5907,25.5907,24.6149,25.4853,11900.0],["2013-08-21",24.8171,24.9666,24.0435,24.8347,11100.0],["2013-08-22",24.7028,25.7138,24.7028,25.6786,23300.0],["2013-08-23",25.4061,25.705,24.9754,25.6523,7000.0],["2013-08-26",25.2743,25.3006,25.0545,25.0545,3200.0],["2013-08-27",25.705,25.705,24.2633,24.9226,7300.0],["2013-08-28",24.2633,25.0457,24.193,24.193,3800.0],["2013-08-29",24.193,24.7556,24.193,24.6413,7900.0],["2013-08-30",24.8523,24.8523,24.193,24.193,1000.0],["2013-09-03",24.3776,24.9578,24.2633,24.2633,5300.0],["2013-09-04",24.193,24.193,23.7534,24.1226,4500.0],["2013-09-05",23.7622,23.8677,23.4369,23.4545,3800.0],["2013-09-06",23.393,23.7358,23.1205,23.6215,14200.0],["2013-09-09",23.8062,24.316,23.7007,24.316,5600.0],["2013-09-10",24.3512,25.3182,24.0171,24.0171,9900.0],["2013-09-11",24.6149,24.6149,24.0699,24.0699,1700.0],["2013-09-12",24.2281,24.2809,24.0083,24.2809,1800.0],["2013-09-13",24.2369,24.8787,23.7358,24.4303,9800.0],["2013-09-16",24.0963,24.782,23.9996,24.6237,6500.0],["2013-09-17",24.5182,24.7468,23.8325,23.9732,8100.0],["2013-09-18",24.7644,25.3006,24.1578,25.0281,11000.0],["2013-09-19",24.7292,24.9842,23.938,24.9842,11100.0],["2013-09-20",24.9226,25.116,24.4479,24.7028,4800.0],["2013-09-23",24.6413,24.6589,24.2018,24.4391,10000.0],["2013-09-24",24.1842,24.6589,24.1754,24.527,4700.0],["2013-09-25",24.2281,24.2457,24.0259,24.149,2400.0],["2013-09-26",24.1402,24.3688,24.1402,24.3688,1700.0],["2013-09-27",24.6149,24.6149,23.4106,23.5776,5400.0],["2013-09-30",23.393,23.4721,22.8567,23.4633,4600.0],["2013-10-01",23.2172,23.3402,21.4326,22.8479,63400.0],["2013-10-02",22.9974,23.0589,22.426,22.6018,8200.0],["2013-10-03",22.5665,23.4389,22.5665,23.4389,5900.0],["2013-10-04",22.2758,24.1879,22.2758,23.9852,3700.0],["2013-10-07",24.0204,24.6637,23.4565,24.0909,12800.0],["2013-10-08",24.4522,25.3334,23.6944,24.9369,15800.0],["2013-10-09",24.4522,24.4522,23.8442,23.9323,4600.0],["2013-10-10",24.2496,25.0867,24.2496,24.6725,2200.0],["2013-10-11",24.2055,25.2893,23.853,25.2893,3400.0],["2013-10-14",24.6725,25.025,23.95,24.4258,5900.0],["2013-10-15",23.853,24.32,23.853,24.32,10100.0],["2013-10-16",25.0955,25.1924,24.4698,24.8752,3500.0],["2013-10-17",24.1086,25.0867,24.1086,25.0162,2400.0],["2013-10-18",24.6901,24.9897,24.1262,24.8399,7400.0],["2013-10-21",24.928,24.9369,24.4082,24.6637,7600.0],["2013-10-22",24.9369,26.8666,24.6901,26.2586,15300.0],["2013-10-23",26.1176,26.849,25.8092,26.0824,11700.0],["2013-10-24",24.1262,28.0385,24.1262,27.316,15200.0],["2013-10-25",26.9018,26.9018,21.1919,22.2317,70800.0],["2013-10-28",22.2317,22.2581,17.729,18.6366,75600.0],["2013-10-29",19.3327,20.205,19.3327,19.7028,10700.0],["2013-10-30",19.694,19.7028,19.0771,19.3855,9100.0],["2013-10-31",19.8261,19.8261,19.1212,19.6058,8200.0],["2013-11-01",19.8261,20.0024,19.7116,19.9847,9700.0],["2013-11-04",20.7073,22.4608,20.7073,21.4651,11200.0],["2013-11-05",21.3329,21.9409,21.1479,21.1479,1100.0],["2013-11-06",21.5091,21.5091,20.3636,21.2712,2100.0],["2013-11-07",21.4122,21.4122,20.4429,21.28,6300.0],["2013-11-08",21.2712,21.2712,20.7954,20.7954,2000.0],["2013-11-11",20.9628,20.9628,20.5751,20.5751,4200.0],["2013-11-12",20.8923,20.8923,19.4384,20.2138,4500.0],["2013-11-13",19.6499,21.0598,19.3855,19.8614,6500.0],["2013-11-14",19.8614,20.3548,18.9802,19.8261,9500.0],["2013-11-15",19.7028,20.5134,18.522,20.4253,2700.0],["2013-11-18",20.064,20.064,19.1741,19.412,2200.0],["2013-11-19",20.2667,20.2667,19.0507,19.1652,1800.0],["2013-11-20",19.2269,19.2269,18.945,18.945,2100.0],["2013-11-21",19.0243,19.0243,17.8611,18.2488,9800.0],["2013-11-22",18.1519,18.2841,17.8435,18.0638,189800.0],["2013-11-25",18.4163,19.3767,18.1519,19.3415,80600.0],["2013-11-26",18.989,19.3327,18.989,19.2269,4600.0],["2013-11-27",19.3327,21.28,19.3327,21.28,45800.0],["2013-11-29",21.236,21.7735,20.628,21.0774,15600.0],["2013-12-02",21.0597,21.3946,20.8835,21.0245,42500.0],["2013-12-03",21.2977,21.2977,20.3548,20.9893,6800.0],["2013-12-04",20.7073,21.1038,20.7073,21.0597,4300.0],["2013-12-05",20.8835,20.9716,20.7073,20.813,8500.0],["2013-12-06",20.9276,21.2536,20.7954,21.0597,13200.0],["2013-12-09",20.8659,21.0333,20.161,20.161,12200.0],["2013-12-10",20.6104,20.6104,19.9495,19.9495,1400.0],["2013-12-11",20.2755,20.2755,19.8261,20.0112,5100.0],["2013-12-12",21.1302,21.1302,20.2843,20.6015,1500.0],["2013-12-13",20.672,20.672,19.8261,20.2579,11500.0],["2013-12-16",20.2579,20.8395,19.9935,20.3636,14600.0],["2013-12-17",20.2667,20.8042,20.161,20.2931,15500.0],["2013-12-18",20.3196,20.7073,20.1786,20.5046,14500.0],["2013-12-19",20.4429,20.628,20.161,20.628,14100.0],["2013-12-20",20.4253,20.8306,20.0905,20.5222,53200.0],["2013-12-23",19.8526,20.6632,19.8261,20.5575,10800.0],["2013-12-24",20.6632,21.1214,20.2403,20.8835,14900.0],["2013-12-26",20.7954,20.7954,20.5046,20.7249,5400.0],["2013-12-27",20.7072,20.7779,20.4069,20.4952,10100.0],["2013-12-30",20.4952,20.6719,20.2125,20.2125,15200.0],["2013-12-31",20.2125,20.4246,19.8768,19.8768,16300.0],["2014-01-02",19.8768,19.9475,18.9934,19.391,10100.0],["2014-01-03",19.0729,19.5411,18.7726,18.9227,35500.0],["2014-01-06",18.8962,19.9652,18.8962,19.444,12400.0],["2014-01-07",19.5941,19.7708,19.391,19.4351,9700.0],["2014-01-08",19.2584,20.292,19.0023,19.4351,22900.0],["2014-01-09",19.6913,20.2214,19.3203,19.3203,13300.0],["2014-01-10",19.4351,19.4351,18.9051,18.9051,10500.0],["2014-01-13",18.9846,19.4351,18.64,18.8962,15000.0],["2014-01-14",18.6401,18.9934,18.2425,18.3662,8800.0],["2014-01-15",18.057,18.9846,18.057,18.375,31600.0],["2014-01-16",18.6754,18.9404,18.4634,18.9139,13000.0],["2014-01-17",18.4104,18.9316,18.2779,18.3927,10900.0],["2014-01-21",18.4192,18.8432,18.2425,18.3397,10800.0],["2014-01-22",18.3662,18.4987,18.11,18.11,5000.0],["2014-01-23",18.1453,18.8167,18.1453,18.2072,3600.0],["2014-01-24",18.9316,18.9316,17.9156,17.9156,21500.0],["2014-01-27",17.951,18.4457,17.6683,17.9775,13500.0],["2014-01-28",17.9245,18.2337,17.5358,18.2072,26900.0],["2014-01-29",18.11,18.3308,17.3679,18.1365,10600.0],["2014-01-30",18.4545,19.656,18.4192,19.3468,11900.0],["2014-01-31",19.0464,19.6648,18.2867,18.8697,6000.0],["2014-02-03",18.9846,19.7885,18.9846,19.7885,6800.0],["2014-02-04",19.444,19.8238,18.5959,19.8238,2800.0],["2014-02-05",19.8238,20.0977,19.4175,19.6648,11700.0],["2014-02-06",19.4351,19.9652,19.4351,19.9652,3100.0],["2014-02-07",20.133,20.4952,19.8238,20.3185,9400.0],["2014-02-10",20.3185,20.4069,19.974,20.3185,11300.0],["2014-02-11",20.3362,20.4511,20.239,20.3185,13900.0],["2014-02-12",20.0977,20.3715,20.0977,20.3274,12600.0],["2014-02-13",20.239,20.4952,20.239,20.4952,5800.0],["2014-02-14",20.5836,20.7602,20.5836,20.6277,4800.0],["2014-02-18",20.4952,20.7072,20.4776,20.7072,6200.0],["2014-02-19",20.5659,20.7514,20.5659,20.7161,14000.0],["2014-02-20",20.5836,20.5836,20.4069,20.4511,3700.0],["2014-02-21",20.5836,20.5836,18.7991,18.7991,3100.0],["2014-02-24",19.0464,20.3539,19.0464,19.4351,3000.0],["2014-02-25",19.3821,19.3909,19.3026,19.3203,2600.0],["2014-02-26",19.2231,19.2496,19.2231,19.2496,900.0],["2014-02-27",19.4086,19.4616,19.4086,19.4616,1700.0],["2014-02-28",19.7178,21.1401,19.7178,20.3097,4800.0],["2014-03-03",20.451,21.0164,20.1065,20.4069,6800.0],["2014-03-04",20.4952,20.5482,19.5235,19.5941,9700.0],["2014-03-05",20.2832,20.3274,19.9828,20.3185,9100.0],["2014-03-06",20.4069,20.9016,20.3185,20.8398,18300.0],["2014-03-07",20.9369,22.2885,20.9369,22.2885,21700.0],["2014-03-10",21.8203,23.0571,21.2991,22.0147,46300.0],["2014-03-11",22.0324,22.0324,21.6613,21.997,10900.0],["2014-03-12",21.7585,21.9882,21.7497,21.9352,15500.0],["2014-03-13",21.9529,21.997,21.6172,21.732,8900.0],["2014-03-14",20.7426,21.2019,20.6366,20.9988,3500.0],["2014-03-17",21.2019,21.6083,21.0606,21.0606,6000.0],["2014-03-18",21.2903,21.5111,20.6719,21.5111,12600.0],["2014-03-19",21.2285,21.2285,19.9033,20.5217,6400.0],["2014-03-20",20.5394,20.7514,20.2214,20.5394,5200.0],["2014-03-21",19.9298,20.4334,19.5235,20.4334,22100.0],["2014-03-24",20.4157,20.5394,19.9828,20.5394,2500.0],["2014-03-25",20.5394,20.6454,20.5394,20.6454,4000.0],["2014-03-26",20.6277,20.6984,20.6277,20.6984,900.0],["2014-03-27",21.1324,21.1324,20.3264,20.3264,4300.0],["2014-03-28",20.1316,20.6098,19.5204,20.6098,11900.0],["2014-03-31",20.1936,20.8135,20.167,20.167,4200.0],["2014-04-01",20.1936,20.6718,20.1493,20.2024,3900.0],["2014-04-02",20.1936,20.5744,20.1936,20.2467,1500.0],["2014-04-03",20.5833,20.5921,19.8216,20.1936,9300.0],["2014-04-04",19.8659,20.3618,19.8216,20.1404,2200.0],["2014-04-07",19.6179,20.0784,19.6179,19.8836,10900.0],["2014-04-08",19.9279,21.0438,19.919,21.0438,11300.0],["2014-04-09",20.415,21.2564,19.5293,20.1581,2600.0],["2014-04-10",19.9721,20.3707,19.9721,20.3707,600.0],["2014-04-11",19.9456,20.167,19.6887,19.7862,6400.0],["2014-04-14",19.8836,20.0164,19.5205,19.5205,6200.0],["2014-04-15",19.5204,19.5204,18.3868,18.9713,25800.0],["2014-04-16",19.485,19.5736,18.9802,19.361,3400.0],["2014-04-17",19.3345,19.3345,18.989,19.2725,5500.0],["2014-04-21",19.299,19.609,19.299,19.485,16800.0],["2014-04-22",19.6622,19.6622,19.5293,19.5382,9300.0],["2014-04-23",19.1927,19.8393,19.175,19.7773,16900.0],["2014-04-24",19.4762,19.795,19.4762,19.7419,10800.0],["2014-04-25",19.6622,19.8481,19.1573,19.5647,39800.0],["2014-04-28",19.5293,19.6622,18.9802,19.0156,16400.0],["2014-04-29",18.2539,19.7064,18.2539,19.6533,7000.0],["2014-04-30",19.6533,19.7773,18.7765,19.3345,8000.0],["2014-05-01",19.7064,19.7064,18.9093,18.9093,1200.0],["2014-05-02",18.9625,19.6356,18.8916,18.8916,9200.0],["2014-05-05",18.9979,19.1573,18.8385,18.8385,7800.0],["2014-05-06",19.0776,19.0776,18.6348,18.6348,900.0],["2014-05-07",18.2539,18.9979,18.2539,18.4311,3100.0],["2014-05-08",19.0422,19.0422,17.1645,17.8554,18500.0],["2014-05-09",17.9351,18.3602,17.6959,17.9262,9000.0],["2014-05-12",17.9794,18.0679,17.8288,18.0591,4000.0],["2014-05-13",18.0679,18.9713,18.0679,18.9713,4800.0],["2014-05-14",19.0333,19.0422,18.6968,18.7588,10700.0],["2014-05-15",18.5993,18.7145,17.3417,18.4842,34500.0],["2014-05-16",18.0236,18.3779,17.7225,18.0502,7200.0],["2014-05-19",18.0502,18.5108,17.8111,18.2273,12500.0],["2014-05-20",18.1565,18.1565,17.7756,17.8111,3800.0],["2014-05-21",17.8642,18.2185,17.7137,17.8908,11900.0],["2014-05-22",17.9085,18.1122,17.3417,17.6959,4800.0],["2014-05-23",17.8465,17.8731,17.7137,17.7579,4300.0],["2014-05-27",17.7579,17.9174,17.6959,17.7137,6900.0],["2014-05-28",17.7668,17.8465,17.5454,17.5808,4900.0],["2014-05-29",17.7491,17.9971,17.5188,17.8199,21600.0],["2014-05-30",17.8908,18.1299,17.8465,17.9794,58900.0],["2014-06-02",18.1565,18.5285,18.0768,18.3071,20000.0],["2014-06-03",18.1654,19.6622,18.1654,18.865,21400.0],["2014-06-04",19.4673,19.6533,18.8385,19.237,28900.0],["2014-06-05",19.7064,19.7773,19.423,19.485,72200.0],["2014-06-06",19.8482,19.8482,19.4496,19.4496,12800.0],["2014-06-09",19.485,19.6976,19.0865,19.237,11500.0],["2014-06-10",19.3079,19.4319,19.3079,19.3079,2400.0],["2014-06-11",19.3433,19.6533,19.3079,19.3079,6900.0],["2014-06-12",19.3522,19.3965,19.0865,19.0865,9700.0],["2014-06-13",19.2282,19.2282,18.5993,18.5993,8500.0],["2014-06-16",18.679,18.6879,18.1653,18.4665,12000.0],["2014-06-17",18.3248,18.9182,18.2894,18.8208,12900.0],["2014-06-18",18.7588,19.4053,18.4931,19.0688,26200.0],["2014-06-19",19.1307,19.2813,18.9536,19.2193,9200.0],["2014-06-20",19.3787,19.485,19.175,19.485,27800.0],["2014-06-23",19.485,19.4939,19.2193,19.3079,17000.0],["2014-06-24",19.4407,19.485,19.175,19.423,17500.0],["2014-06-25",19.1927,19.2282,18.8296,18.9359,11700.0],["2014-06-26",18.9537,19.0158,18.2609,18.7583,8900.0],["2014-06-27",18.3763,19.4333,18.3763,19.2734,9500.0],["2014-06-30",18.9625,18.9625,18.2165,18.2964,13300.0],["2014-07-01",18.6339,19.0958,18.5185,19.007,22000.0],["2014-07-02",19.3711,19.5399,19.3,19.3356,44900.0],["2014-07-03",19.5399,19.5399,19.1135,19.4333,8200.0],["2014-07-07",19.5132,19.5132,18.3053,18.7494,18800.0],["2014-07-08",18.7494,18.7494,18.2964,18.3763,5100.0],["2014-07-09",18.3852,18.6783,17.7813,18.4652,31300.0],["2014-07-10",18.1454,18.1454,17.7635,17.9234,19100.0],["2014-07-11",17.8168,18.0921,17.7369,17.7369,9400.0],["2014-07-14",17.7102,18.0033,17.275,17.6924,16000.0],["2014-07-15",18.1099,18.1099,17.4971,17.8168,7900.0],["2014-07-16",17.7369,17.9855,16.2358,17.2217,29300.0],["2014-07-17",17.124,17.3638,17.124,17.2128,10500.0],["2014-07-18",17.2306,17.6125,16.8931,17.3549,15500.0],["2014-07-21",17.275,17.4526,16.5378,16.8309,21100.0],["2014-07-22",16.8487,17.3105,16.5467,16.7421,27900.0],["2014-07-23",16.6089,17.0796,16.6089,17.0796,3000.0],["2014-07-24",17.2306,17.5415,16.7421,16.9997,20200.0],["2014-07-25",16.8753,16.9641,16.8043,16.8043,6400.0],["2014-07-28",16.8753,16.8753,16.1559,16.2092,13200.0],["2014-07-29",16.1559,16.3247,15.9072,16.0316,21700.0],["2014-07-30",15.9783,16.298,15.3033,15.4098,17300.0],["2014-07-31",15.5431,16.2447,15.3743,15.623,30300.0],["2014-08-01",15.5431,16.3247,15.5431,16.0049,34600.0],["2014-08-04",15.9872,15.9872,15.401,15.5253,13700.0],["2014-08-05",15.5431,15.7562,15.4454,15.7562,18200.0],["2014-08-06",15.6496,15.7651,15.6496,15.7473,6000.0],["2014-08-07",15.7651,15.9783,15.5608,15.8539,9000.0],["2014-08-08",15.9516,16.2358,15.7651,16.076,10800.0],["2014-08-11",16.0849,16.6533,15.7118,15.7918,18200.0],["2014-08-12",16.076,16.147,15.8184,16.0493,12300.0],["2014-08-13",16.1559,16.1559,15.1345,15.7385,21900.0],["2014-08-14",15.3743,15.9339,15.2855,15.8006,9400.0],["2014-08-15",15.8095,15.8095,15.5608,15.6674,6000.0],["2014-08-18",15.925,16.5023,15.8539,16.1204,28600.0],["2014-08-19",16.076,16.3335,15.2766,15.2766,16500.0],["2014-08-20",15.8006,15.8006,15.099,15.1523,13900.0],["2014-08-21",15.1523,15.2766,15.099,15.2589,10100.0],["2014-08-22",15.1167,15.1967,14.8325,14.8592,12100.0],["2014-08-25",15.1523,15.2944,14.9213,14.9657,6500.0],["2014-08-26",15.1079,15.3121,14.9391,14.9391,5000.0],["2014-08-27",14.7792,14.7792,13.8022,14.7171,15900.0],["2014-08-28",14.6549,15.0457,14.6549,14.8947,5100.0],["2014-08-29",14.9036,14.9658,14.9036,14.9213,2000.0],["2014-09-02",14.9213,15.0102,14.4506,14.8325,16500.0],["2014-09-03",14.7082,14.9213,14.5128,14.8592,4700.0],["2014-09-04",14.8503,14.8503,14.5838,14.6105,4300.0],["2014-09-05",14.5394,14.6549,14.4417,14.4417,6000.0],["2014-09-08",14.5572,14.5661,14.4328,14.5661,6300.0],["2014-09-09",14.4329,14.5661,14.4329,14.4773,3600.0],["2014-09-10",14.5483,14.7348,14.495,14.5661,13300.0],["2014-09-11",14.6194,14.7082,14.3707,14.4328,7800.0],["2014-09-12",14.4861,14.7348,14.4861,14.575,1200.0],["2014-09-15",14.495,14.7259,14.3707,14.3707,12000.0],["2014-09-16",14.3707,14.6904,14.122,14.122,12900.0],["2014-09-17",14.3973,14.3973,14.0776,14.1309,8300.0],["2014-09-18",14.2108,14.2108,14.0687,14.0865,9600.0],["2014-09-19",14.2108,14.2996,13.9266,14.2108,38000.0],["2014-09-22",14.0776,14.2996,13.9444,14.2996,9100.0],["2014-09-23",14.1309,14.3884,13.9266,14.1397,14300.0],["2014-09-24",14.1398,14.2641,14.0332,14.1309,34800.0],["2014-09-25",14.0065,14.1842,13.9266,13.9266,11100.0],["2014-09-26",14.2386,14.2565,13.9088,13.9801,47700.0],["2014-09-29",14.0068,14.5774,13.8998,14.2208,17700.0],["2014-09-30",14.1227,14.4526,14.1227,14.3724,7000.0],["2014-10-01",14.3724,14.3724,13.9088,14.1317,6600.0],["2014-10-02",14.2565,14.4705,13.9177,14.096,13100.0],["2014-10-03",14.1495,14.6488,14.1495,14.622,6100.0],["2014-10-06",14.7112,14.7112,14.6131,14.6131,1800.0],["2014-10-07",14.6309,14.6488,14.3902,14.6488,5800.0],["2014-10-08",14.4526,14.8449,14.3902,14.8449,9900.0],["2014-10-09",14.6844,14.8449,14.6755,14.8449,5300.0],["2014-10-10",14.8003,14.9341,14.8003,14.9341,3000.0],["2014-10-13",14.7112,14.729,14.3635,14.6934,5200.0],["2014-10-14",14.5775,14.5775,14.3456,14.4794,7500.0],["2014-10-15",14.2565,14.2565,13.7572,13.9622,8100.0],["2014-10-16",13.7839,14.7112,13.463,14.6399,17100.0],["2014-10-17",14.7023,14.7023,14.6844,14.6934,3500.0],["2014-10-20",14.6309,14.7023,14.622,14.6934,2700.0],["2014-10-21",14.7647,14.7647,14.3635,14.417,4700.0],["2014-10-22",14.3991,14.6577,14.3991,14.4883,4700.0],["2014-10-23",14.2119,14.6577,14.2119,14.6577,1800.0],["2014-10-24",14.7023,15.3175,14.2386,15.0678,27000.0],["2014-10-27",15.1302,16.6548,15.1302,16.0486,37500.0],["2014-10-28",16.0486,16.316,16.0486,16.0842,12000.0],["2014-10-29",16.0664,16.2269,16.0664,16.0664,6500.0],["2014-10-30",16.1377,16.1466,16.0129,16.0486,21300.0],["2014-10-31",16.2625,16.851,16.0486,16.218,12400.0],["2014-11-03",16.1823,16.4765,15.9505,16.4409,9700.0],["2014-11-04",16.2804,16.5657,15.3353,16.0842,12700.0],["2014-11-05",16.0842,16.4676,16.0842,16.2804,3100.0],["2014-11-06",16.2893,16.5924,16.2715,16.5924,10600.0],["2014-11-07",16.5835,16.6727,16.5835,16.5924,1100.0],["2014-11-10",16.6638,16.7707,16.2625,16.2625,5900.0],["2014-11-11",16.6905,16.6905,16.3606,16.4676,3700.0],["2014-11-12",16.4765,16.7173,16.4765,16.7173,2900.0],["2014-11-13",16.7173,16.9223,16.2536,16.9223,8900.0],["2014-11-14",16.9312,16.9402,16.9312,16.9402,2200.0],["2014-11-17",16.4409,16.8867,16.4409,16.8153,8600.0],["2014-11-18",16.1645,16.8153,16.1645,16.6281,13900.0],["2014-11-19",16.5389,16.5389,16.0931,16.3071,5200.0],["2014-11-20",16.2269,16.4319,16.2269,16.4319,2500.0],["2014-11-21",16.6103,16.6103,16.2358,16.4587,9500.0],["2014-11-24",16.2893,16.4944,16.1288,16.1288,6300.0],["2014-11-25",16.1199,16.6192,16.1199,16.1288,6500.0],["2014-11-26",16.1645,16.2715,15.897,15.9505,4100.0],["2014-11-28",16.0307,16.1734,15.8613,15.9148,2200.0],["2014-12-01",16.0664,16.3963,15.469,16.1645,9400.0],["2014-12-02",16.1734,16.1912,15.9505,16.1912,2100.0],["2014-12-03",16.0664,16.1466,15.8524,15.9505,1300.0],["2014-12-04",16.1288,16.1288,16.1288,16.1288,300.0],["2014-12-05",16.0486,16.0486,15.6384,15.9951,6000.0],["2014-12-08",15.7008,15.7187,15.3977,15.469,11800.0],["2014-12-09",14.7201,15.1926,14.7112,15.1302,3400.0],["2014-12-10",14.9519,15.2729,14.8182,14.9162,10100.0],["2014-12-11",14.9341,15.4334,14.7112,15.3977,6600.0],["2014-12-12",15.2996,15.3799,15.157,15.157,7700.0],["2014-12-15",15.1124,15.157,14.6488,15.0589,4800.0],["2014-12-16",14.9608,15.05,14.8717,14.9341,3200.0],["2014-12-17",14.8271,14.9341,14.4972,14.9341,4500.0],["2014-12-18",14.9252,15.0678,14.7468,14.7558,14000.0],["2014-12-19",15.0589,15.0589,14.9787,14.9787,2700.0],["2014-12-22",14.9341,14.9341,14.8003,14.9341,4900.0],["2014-12-23",14.9341,14.9341,14.8449,14.9252,5400.0],["2014-12-24",15.1035,15.1035,14.9876,14.9876,600.0],["2014-12-26",14.9341,15.0678,14.8984,14.9341,22100.0],["2014-12-29",14.9251,14.9878,14.9251,14.9788,15600.0],["2014-12-30",14.9072,15.0057,14.9072,14.9878,13100.0],["2014-12-31",14.9878,14.9878,14.9251,14.9788,10000.0],["2015-01-02",14.952,14.9878,14.9072,14.9341,6300.0],["2015-01-05",14.8088,14.9878,14.3614,14.5046,12000.0],["2015-01-06",14.5404,14.943,14.3614,14.433,13200.0],["2015-01-07",14.5493,14.9072,14.5225,14.6746,1800.0],["2015-01-08",14.9162,14.9878,14.6567,14.9788,20900.0],["2015-01-09",14.9878,14.9878,14.612,14.612,5300.0],["2015-01-12",14.6746,14.7283,14.093,14.3077,23300.0],["2015-01-13",14.3525,14.3525,14.0035,14.1198,9000.0],["2015-01-14",13.8693,14.0393,13.0282,13.5114,22700.0],["2015-01-15",13.4845,13.8693,13.4487,13.8156,5500.0],["2015-01-16",14.0661,14.0661,14.0661,14.0661,300.0],["2015-01-20",14.0661,14.0661,12.7508,12.7508,28500.0],["2015-01-21",13.225,13.3682,13.064,13.1534,28100.0],["2015-01-22",13.1982,13.3771,13.064,13.3771,25800.0],["2015-01-23",13.2877,14.0482,13.2877,13.9677,61900.0],["2015-01-26",13.6724,14.5404,13.6724,14.433,23900.0],["2015-01-27",14.4509,14.8178,14.3346,14.6746,19000.0],["2015-01-28",14.7372,14.7372,14.3167,14.3167,30600.0],["2015-01-29",14.3167,14.433,14.2361,14.3346,12400.0],["2015-01-30",14.3167,14.3972,14.1019,14.2272,17800.0],["2015-02-02",14.3346,14.3883,14.1377,14.1556,6800.0],["2015-02-03",14.2809,14.4867,14.263,14.3525,8700.0],["2015-02-04",14.5762,14.7641,14.3525,14.4956,23500.0],["2015-02-05",14.7193,14.7283,14.5314,14.5314,6500.0],["2015-02-06",14.6925,14.6925,14.5583,14.6477,9600.0],["2015-02-09",14.5225,14.7551,14.5225,14.6299,8500.0],["2015-02-10",14.6477,14.6656,14.5046,14.5493,4300.0],["2015-02-11",14.4956,14.4956,14.2361,14.3793,2900.0],["2015-02-12",14.3793,14.5404,14.3793,14.4509,2400.0],["2015-02-13",14.3435,14.5314,14.3435,14.4509,37400.0],["2015-02-17",14.424,14.7641,14.4151,14.7641,9800.0],["2015-02-18",14.8088,14.8088,14.612,14.612,29300.0],["2015-02-19",14.612,14.6299,14.4598,14.4777,8800.0],["2015-02-20",14.5672,14.5672,14.5672,14.5672,300.0],["2015-02-23",14.5851,14.6209,14.4151,14.4688,2800.0],["2015-02-24",14.4151,14.5583,14.4151,14.5404,2300.0],["2015-02-25",14.4598,14.5314,14.4598,14.5225,27300.0],["2015-02-26",14.6835,14.7104,14.5135,14.6477,8700.0],["2015-02-27",14.6477,14.7014,14.5941,14.5941,3500.0],["2015-03-02",14.6746,14.7551,14.6299,14.7551,6200.0],["2015-03-03",14.7551,14.7551,14.6299,14.7551,5700.0],["2015-03-04",14.5851,14.7014,14.5851,14.6299,6100.0],["2015-03-05",14.6299,14.7193,14.4509,14.7104,11300.0],["2015-03-06",14.5851,14.7104,14.5851,14.7014,85500.0],["2015-03-09",14.6567,14.6656,14.6567,14.6656,900.0],["2015-03-10",14.5404,14.6656,14.5404,14.6209,2400.0],["2015-03-11",14.6209,14.7909,14.6209,14.7193,13400.0],["2015-03-12",14.6388,15.0772,14.6388,14.9878,17500.0],["2015-03-13",14.9878,15.9989,14.9878,15.8826,19000.0],["2015-03-16",15.981,16.4194,15.9452,16.0168,9100.0],["2015-03-17",16.1063,16.1063,16.0168,16.0973,5700.0],["2015-03-18",15.8557,16.0794,15.6768,15.6768,6800.0],["2015-03-19",15.8736,16.0526,15.7931,16.0078,5400.0],["2015-03-20",15.8826,16.33,15.8468,16.0794,14800.0],["2015-03-23",16.2047,17.0011,16.2047,16.9116,12100.0],["2015-03-24",16.9474,16.9921,16.9116,16.9295,4100.0],["2015-03-25",16.9026,16.9026,16.2405,16.8758,13100.0],["2015-03-26",16.8758,16.8758,16.3836,16.3836,700.0],["2015-03-27",16.7697,16.7697,16.0335,16.0335,10000.0],["2015-03-30",16.3567,16.6979,16.3567,16.6799,1800.0],["2015-03-31",16.6619,16.6889,15.8719,16.6709,1100.0],["2015-04-01",16.626,16.626,16.626,16.626,100.0],["2015-04-02",16.6619,16.6619,16.1682,16.653,2100.0],["2015-04-06",16.4106,16.5632,16.24,16.24,800.0],["2015-04-07",16.1951,16.644,16.1951,16.635,5500.0],["2015-04-08",16.249,16.7697,16.249,16.7697,2600.0],["2015-04-09",16.7607,16.7697,16.4644,16.7607,1900.0],["2015-04-10",16.644,16.9941,16.231,16.9941,13200.0],["2015-04-13",16.7248,16.7427,16.5722,16.6171,2000.0],["2015-04-14",16.6171,16.6979,16.2221,16.653,3000.0],["2015-04-15",16.6171,16.8954,16.6081,16.8146,2300.0],["2015-04-16",16.7607,16.8235,16.3477,16.3477,1700.0],["2015-04-17",16.4016,16.4016,16.2759,16.2759,2000.0],["2015-04-20",16.3657,16.7876,16.2849,16.3208,1500.0],["2015-04-21",16.3208,16.3567,16.3029,16.3567,1000.0],["2015-04-22",16.5542,16.8235,16.2849,16.644,31800.0],["2015-04-23",16.653,16.7876,16.3477,16.7427,30000.0],["2015-04-24",17.1198,18.4035,17.1198,18.4035,64200.0],["2015-04-27",18.4395,19.7501,18.4395,19.6334,77600.0],["2015-04-28",19.7501,19.8399,19.6424,19.7501,52900.0],["2015-04-29",20.0015,20.0195,19.6424,19.7771,15900.0],["2015-04-30",19.7501,19.7501,19.6245,19.6604,14800.0],["2015-05-01",19.7501,20.4145,19.6693,20.4145,22700.0],["2015-05-04",20.3696,21.411,20.0195,21.411,14000.0],["2015-05-05",21.2314,21.8957,21.2135,21.4828,28400.0],["2015-05-06",21.4558,21.806,20.9621,21.0967,25500.0],["2015-05-07",21.0967,21.2583,20.1451,21.0967,40300.0],["2015-05-08",21.0968,21.1865,20.7197,20.8633,11100.0],["2015-05-11",21.0249,21.1686,20.998,21.0429,3600.0],["2015-05-12",21.0878,21.0967,21.0249,21.0608,15100.0],["2015-05-13",20.8633,21.3122,20.8274,21.2045,32500.0],["2015-05-14",21.411,21.9047,21.3661,21.77,9200.0],["2015-05-15",20.6569,21.77,20.6569,21.5007,4300.0],["2015-05-18",21.797,21.9945,21.5456,21.9945,11200.0],["2015-05-19",21.9047,22.174,21.9047,22.0932,7700.0],["2015-05-20",22.174,22.4344,22.174,22.192,32800.0],["2015-05-21",22.174,22.174,21.1237,21.8508,17200.0],["2015-05-22",21.6893,22.174,21.5366,21.8957,9100.0],["2015-05-26",21.9945,22.2997,21.9945,22.2997,11800.0],["2015-05-27",22.3536,22.3536,21.8329,21.9496,25600.0],["2015-05-28",22.2728,22.2728,21.3212,21.6713,16000.0],["2015-05-29",21.5456,21.6623,20.7017,21.384,8900.0],["2015-06-01",21.411,21.788,19.8309,21.5636,52900.0],["2015-06-02",21.9676,21.9676,21.5995,21.6803,11500.0],["2015-06-03",21.9496,22.3446,21.5456,21.6264,14400.0],["2015-06-04",21.3571,21.6264,21.3032,21.3481,5900.0],["2015-06-05",21.4379,21.9945,21.4379,21.5456,7600.0],["2015-06-08",21.4648,21.9316,21.4558,21.8239,21900.0],["2015-06-09",21.6533,21.797,21.4379,21.4379,11400.0],["2015-06-10",21.5456,21.788,21.5097,21.5277,6600.0],["2015-06-11",21.7431,22.7486,21.7431,22.7216,20200.0],["2015-06-12",22.8114,23.0718,21.9137,22.8114,9900.0],["2015-06-15",22.3536,22.9371,22.3536,22.6319,8200.0],["2015-06-16",22.4433,22.8563,22.2189,22.4344,5200.0],["2015-06-17",22.3266,22.569,21.7431,21.806,11300.0],["2015-06-18",22.973,22.973,22.174,22.2369,9000.0],["2015-06-19",22.2189,22.5331,22.174,22.5331,30800.0],["2015-06-22",22.8024,23.0718,22.3895,22.6229,34400.0],["2015-06-23",22.4434,22.9371,22.0843,22.0932,13500.0],["2015-06-24",22.0843,22.0843,21.8598,21.9047,5800.0],["2015-06-25",21.9047,21.9945,21.6085,21.797,7900.0],["2015-06-26",21.752,22.049,21.608,21.914,7800.0],["2015-06-29",22.013,22.031,21.626,21.824,8700.0],["2015-06-30",22.04,22.049,21.644,22.049,6900.0],["2015-07-01",22.049,22.049,21.644,21.644,14400.0],["2015-07-02",21.734,22.04,21.734,22.04,16800.0],["2015-07-06",21.779,21.995,21.644,21.779,14300.0],["2015-07-07",21.806,22.04,21.779,21.815,6900.0],["2015-07-08",21.644,21.905,21.644,21.716,3600.0],["2015-07-09",21.716,22.013,21.707,21.716,17100.0],["2015-07-10",21.923,21.923,21.644,21.806,5800.0],["2015-07-13",21.689,21.932,21.662,21.824,9400.0],["2015-07-14",21.815,21.833,21.671,21.707,18000.0],["2015-07-15",22.031,22.049,21.707,21.959,9000.0],["2015-07-16",22.004,22.4899,21.986,22.355,14500.0],["2015-07-17",22.355,23.2009,22.184,23.2009,12700.0],["2015-07-20",23.4349,25.5858,23.2279,25.5678,23900.0],["2015-07-21",25.3788,25.3788,24.6138,25.3788,15800.0],["2015-07-22",24.8838,26.1888,24.8838,26.0988,13400.0],["2015-07-23",25.7838,26.5308,24.9108,25.0458,9900.0],["2015-07-24",25.9188,28.6187,24.8028,26.7468,49300.0],["2015-07-27",25.9728,27.2237,25.9728,27.2237,8700.0],["2015-07-28",27.3407,28.0697,27.3137,27.7367,19300.0],["2015-07-29",28.2497,28.2497,26.7377,26.9897,10300.0],["2015-07-30",28.1777,28.1777,26.4498,26.7557,21600.0],["2015-07-31",26.9897,26.9897,26.2788,26.7917,10900.0],["2015-08-03",26.9087,28.3487,26.9087,28.2767,28200.0],["2015-08-04",28.3487,29.2126,28.3487,28.4927,49700.0],["2015-08-05",28.4027,30.2566,28.4027,30.1486,26800.0],["2015-08-06",29.9236,31.5885,29.9236,31.0216,40800.0],["2015-08-07",31.5075,33.0465,31.0486,32.3355,45800.0],["2015-08-10",33.3884,35.7823,31.7685,32.1285,103100.0],["2015-08-11",32.2455,32.2455,29.2576,31.9035,44200.0],["2015-08-12",31.3725,31.8585,30.8235,31.2015,20200.0],["2015-08-13",31.2915,31.7775,30.6436,31.4985,27200.0],["2015-08-14",31.3905,31.8585,30.6886,31.8405,8300.0],["2015-08-17",31.9125,32.9115,31.8945,32.4975,33300.0],["2015-08-18",32.3895,32.8034,31.1295,31.3635,17600.0],["2015-08-19",31.3185,31.6965,29.4016,29.7976,22100.0],["2015-08-20",29.6626,30.0136,28.5737,29.2306,17800.0],["2015-08-21",28.3487,29.2666,28.3487,28.8076,20400.0],["2015-08-24",27.9077,28.0697,25.9638,26.6208,66500.0],["2015-08-25",27.4487,27.4487,26.0988,26.0988,26000.0],["2015-08-26",26.5488,27.3947,26.5488,26.7017,11300.0],["2015-08-27",27.1247,27.3857,26.5668,26.5848,11400.0],["2015-08-28",26.5938,27.8807,26.5938,27.1337,11800.0],["2015-08-31",27.1337,28.6907,27.0437,28.1957,30400.0],["2015-09-01",28.2137,28.7987,26.9987,27.7007,26200.0],["2015-09-02",27.7907,28.7717,27.1337,27.2417,16700.0],["2015-09-03",27.3587,27.9077,26.6478,26.9537,10800.0],["2015-09-04",26.4318,27.0527,25.3788,26.2968,18600.0],["2015-09-08",26.8367,26.9807,26.3058,26.4498,17100.0],["2015-09-09",26.9807,27.1967,26.2698,26.5488,10100.0],["2015-09-10",26.5758,26.8367,25.5498,25.9548,10900.0],["2015-09-11",25.9188,25.9188,25.2168,25.4688,11600.0],["2015-09-14",25.6308,27.4307,25.4958,26.7468,13300.0],["2015-09-15",26.9987,27.4487,26.1888,26.5038,13100.0],["2015-09-16",26.4588,26.4768,25.4688,26.2608,8900.0],["2015-09-17",25.6398,27.8897,25.6398,26.4138,32200.0],["2015-09-18",26.3058,27.8447,26.3058,27.8447,16600.0],["2015-09-21",27.8447,29.2306,27.7187,28.5017,11900.0],["2015-09-22",28.3937,28.3937,26.5668,27.0797,20200.0],["2015-09-23",27.3857,28.7537,26.6478,27.8717,20700.0],["2015-09-24",27.5837,29.1406,27.4487,29.0596,22200.0],["2015-09-25",29.2486,29.6536,28.4837,29.5006,39000.0],["2015-09-28",29.2482,29.5637,28.4548,29.3023,10700.0],["2015-09-29",28.8244,28.9777,27.1384,27.7335,25400.0],["2015-09-30",27.9859,29.3023,26.5974,28.8064,24100.0],["2015-10-01",28.8064,29.69,27.1745,28.7613,86300.0],["2015-10-02",28.4367,29.2482,28.4367,29.0318,15100.0],["2015-10-05",29.0769,29.0769,27.9499,28.6711,14400.0],["2015-10-06",28.5359,29.2752,27.0573,27.0573,13300.0],["2015-10-07",27.2105,29.3023,27.2105,28.5449,20700.0],["2015-10-08",28.4457,29.0949,28.1031,28.9236,4700.0],["2015-10-09",29.0949,29.0949,27.8146,28.3195,10300.0],["2015-10-12",28.6982,28.9416,27.9499,28.3105,12500.0],["2015-10-13",28.6711,29.6719,28.04,28.1482,13500.0],["2015-10-14",27.9499,27.9499,27.0392,27.3187,7400.0],["2015-10-15",27.0753,28.8064,27.0573,27.472,12700.0],["2015-10-16",27.4991,27.4991,26.7056,26.886,12900.0],["2015-10-19",26.886,28.1031,26.7146,28.1031,16000.0],["2015-10-20",28.022,28.581,27.5892,27.8687,11700.0],["2015-10-21",28.1392,29.0318,27.5892,28.1302,6700.0],["2015-10-22",28.2744,28.8515,27.9499,28.7974,11300.0],["2015-10-23",28.8515,29.0769,28.3556,28.4457,9600.0],["2015-10-26",28.59,29.6178,27.9499,28.3466,27000.0],["2015-10-27",28.049,28.8515,28.049,28.1392,8700.0],["2015-10-28",27.9679,28.2564,27.9679,28.1031,9400.0],["2015-10-29",27.9589,28.4007,27.9589,28.3646,8900.0],["2015-10-30",28.1302,28.1302,27.6072,27.7064,11300.0],["2015-11-02",27.7064,28.4007,27.3638,28.4007,21200.0],["2015-11-03",28.4007,29.0047,28.4007,28.7974,18600.0],["2015-11-04",28.8605,29.6629,28.8515,29.5367,7900.0],["2015-11-05",29.3293,29.708,28.599,28.9777,8100.0],["2015-11-06",28.9236,28.9777,28.3195,28.8334,13200.0],["2015-11-09",28.9416,28.9416,27.9499,28.3375,28200.0],["2015-11-10",28.5629,28.5629,26.2638,27.0392,13100.0],["2015-11-11",27.0482,28.4818,26.6876,26.6966,4000.0],["2015-11-12",26.8679,26.8679,25.1098,26.0835,21900.0],["2015-11-13",25.7048,26.2819,24.8213,26.2819,20900.0],["2015-11-16",26.2188,26.8228,25.5335,25.9393,18000.0],["2015-11-17",25.4975,26.6335,23.6762,26.381,18000.0],["2015-11-18",26.6065,27.6253,26.5524,27.1204,20000.0],["2015-11-19",27.0843,27.0933,26.5974,26.6786,2300.0],["2015-11-20",26.5163,27.1474,26.1647,26.4261,14400.0],["2015-11-23",26.4622,28.3736,26.4622,28.3466,19800.0],["2015-11-24",28.2023,28.8605,28.1753,28.4728,4800.0],["2015-11-25",28.8064,29.0047,28.4638,28.4638,15100.0],["2015-11-27",28.6892,28.7613,28.59,28.6261,2200.0],["2015-11-30",28.8064,29.2301,28.6261,29.0769,23400.0],["2015-12-01",29.2031,29.5367,29.149,29.3023,12100.0],["2015-12-02",29.3023,29.6629,28.7162,28.7974,18400.0],["2015-12-03",28.8785,29.2121,28.4908,28.6261,12300.0],["2015-12-04",29.167,29.6178,28.7703,29.158,6100.0],["2015-12-07",29.158,29.6449,29.158,29.4195,16700.0],["2015-12-08",28.8244,29.7531,28.7884,29.4014,12400.0],["2015-12-09",29.4285,29.6449,28.4818,29.158,12400.0],["2015-12-10",29.158,29.3113,28.7613,28.8965,5400.0],["2015-12-11",28.7523,28.8785,27.0573,27.9408,24400.0],["2015-12-14",29.7531,29.7531,27.1384,27.2827,6200.0],["2015-12-15",27.1204,27.481,26.3991,26.7327,10300.0],["2015-12-16",27.0392,27.3638,26.1647,26.931,9700.0],["2015-12-17",27.499,27.5261,26.2097,26.2368,19900.0],["2015-12-18",26.2729,26.6515,25.7139,26.1917,14500.0],["2015-12-21",25.8581,26.9581,25.6958,25.9934,15800.0],["2015-12-22",26.2548,26.2999,25.9934,26.2819,7200.0],["2015-12-23",26.381,26.6425,25.768,25.8221,10200.0],["2015-12-24",25.9934,25.9934,25.1008,25.5155,9000.0],["2015-12-28",25.5155,25.7139,25.5155,25.6327,8500.0],["2015-12-29",27.0241,27.0241,25.705,26.211,22900.0],["2015-12-30",26.211,26.211,25.7502,25.9309,7900.0],["2015-12-31",25.8947,26.3284,25.8405,25.9218,14500.0],["2016-01-04",25.7502,25.7502,25.3075,25.5785,32600.0],["2016-01-05",25.8676,25.8676,24.6208,25.1358,23800.0],["2016-01-06",24.7202,25.6779,24.5937,25.0274,19100.0],["2016-01-07",25.3797,25.3888,24.8467,25.0274,16000.0],["2016-01-08",25.3255,25.3255,23.8076,24.0606,11400.0],["2016-01-11",24.4401,25.4791,23.8709,24.0877,39500.0],["2016-01-12",24.0606,24.1148,23.8076,23.916,10600.0],["2016-01-13",23.8347,23.8347,22.9493,22.9493,13400.0],["2016-01-14",23.139,23.5998,22.4433,22.5698,24400.0],["2016-01-15",22.0909,22.2355,21.4223,22.0819,22800.0],["2016-01-19",22.1361,22.9493,22.1361,22.4433,25400.0],["2016-01-20",22.2174,22.2174,20.2478,21.6934,48800.0],["2016-01-21",21.7928,22.7866,21.7295,22.0548,21500.0],["2016-01-22",22.2536,23.3288,22.2445,23.1661,28800.0],["2016-01-25",23.1481,23.9522,22.7053,23.1571,39500.0],["2016-01-26",25.8405,25.8405,23.2203,23.5275,14400.0],["2016-01-27",23.5095,23.7715,22.8499,23.1481,19200.0],["2016-01-28",23.1119,24.5214,23.1119,23.4824,9200.0],["2016-01-29",23.898,24.7834,23.8347,24.2142,14400.0],["2016-02-01",24.0245,24.8015,24.0245,24.4853,23000.0],["2016-02-02",24.2684,25.5243,23.9522,24.9641,36500.0],["2016-02-03",24.8376,25.4611,24.3046,24.9822,18000.0],["2016-02-04",25.19,25.2984,24.3859,24.5124,11500.0],["2016-02-05",24.2232,24.937,23.5095,23.5998,7500.0],["2016-02-08",23.5817,24.9822,22.4162,22.7866,19400.0],["2016-02-09",22.6511,23.3739,22.3168,22.9041,14500.0],["2016-02-10",22.9854,23.654,22.1361,22.5246,14400.0],["2016-02-11",21.9644,22.5879,21.856,21.9735,12600.0],["2016-02-12",22.4795,23.4914,22.4795,23.0938,10500.0],["2016-02-16",23.4281,23.8438,23.0125,23.5275,14500.0],["2016-02-17",23.8709,24.3407,23.0306,23.1029,11100.0],["2016-02-18",23.1029,23.7173,22.109,22.109,9600.0],["2016-02-19",21.7295,22.7867,21.5127,22.2626,22000.0],["2016-02-22",22.4072,23.7082,22.4072,23.2745,12700.0],["2016-02-23",23.2023,23.4824,22.9402,23.1029,11400.0],["2016-02-24",22.8589,22.9945,22.1361,22.2897,16500.0],["2016-02-25",22.5608,23.2203,22.0187,22.5337,23900.0],["2016-02-26",22.4795,23.2655,22.2445,22.9945,4700.0],["2016-02-29",23.2746,24.0877,23.1481,23.5998,17700.0],["2016-03-01",23.6269,23.6269,23.0487,23.0938,12600.0],["2016-03-02",23.4914,23.4914,22.8138,23.1932,17300.0],["2016-03-03",22.8138,23.13,22.6782,22.7144,14300.0],["2016-03-04",23.9431,23.9431,22.3078,22.7324,14400.0],["2016-03-07",22.6059,22.8318,22.0277,22.0909,20600.0],["2016-03-08",22.0458,22.4252,21.594,21.6753,18700.0],["2016-03-09",21.7657,21.9916,21.2868,21.4404,11900.0],["2016-03-10",21.4946,21.6482,20.808,20.808,20000.0],["2016-03-11",21.4585,21.856,20.3291,21.4675,45300.0],["2016-03-14",21.2416,21.7837,20.7808,20.9344,20900.0],["2016-03-15",20.826,21.2236,20.4014,20.8441,40000.0],["2016-03-16",21.0158,21.8651,20.7808,21.3139,27900.0],["2016-03-17",21.6482,21.7747,20.9706,21.1603,25300.0],["2016-03-18",21.3591,21.8651,21.1965,21.5217,15800.0],["2016-03-21",21.1151,21.1784,20.5821,20.9073,36000.0],["2016-03-22",20.4285,21.3952,20.4285,21.2055,30100.0],["2016-03-23",21.2416,21.3952,20.7447,20.9796,13000.0],["2016-03-24",21.0519,21.1242,20.6453,21.0248,21700.0],["2016-03-28",21.088,21.341,20.6995,21.2055,22000.0],["2016-03-29",21.4501,22.2381,20.9609,21.9573,27800.0],["2016-03-30",21.7852,21.7852,21.1783,21.3233,39100.0],["2016-03-31",20.8703,21.3776,20.8341,21.1693,28200.0],["2016-04-01",20.8703,21.7037,20.8703,21.4138,27800.0],["2016-04-04",21.3685,21.3685,20.8703,20.9609,38100.0],["2016-04-05",20.8341,20.9519,20.0279,20.7073,26500.0],["2016-04-06",20.345,20.7707,20.2906,20.6258,13700.0],["2016-04-07",20.6076,20.8884,20.4718,20.6892,16600.0],["2016-04-08",20.9156,21.133,20.6076,20.6076,14100.0],["2016-04-11",20.5986,20.6711,20.2091,20.4174,35800.0],["2016-04-12",20.354,20.3993,20.1276,20.2272,48500.0],["2016-04-13",20.2272,20.3812,19.9373,20.1276,39600.0],["2016-04-14",20.1638,21.287,20.0823,21.0787,23400.0],["2016-04-15",21.2236,22.1385,21.1059,21.3595,28300.0],["2016-04-18",21.4138,21.9302,21.3685,21.5135,5200.0],["2016-04-19",21.5135,22.0751,21.3504,21.5135,14900.0],["2016-04-20",21.6403,21.9664,21.6312,21.9392,4900.0],["2016-04-21",22.6458,22.845,21.9664,21.9664,23100.0],["2016-04-22",22.3831,22.7092,21.8215,21.8396,9500.0],["2016-04-25",21.9392,22.3921,21.6765,22.2381,22000.0],["2016-04-26",21.8849,22.7001,21.8849,22.7001,17700.0],["2016-04-27",22.6458,22.7816,22.4646,22.6639,21400.0],["2016-04-28",22.7364,22.8541,22.5552,22.7182,18700.0],["2016-04-29",22.4193,22.682,22.4193,22.4646,4100.0],["2016-05-02",22.519,22.836,22.4284,22.5552,22800.0],["2016-05-03",22.5099,23.2074,22.3831,22.8269,30100.0],["2016-05-04",22.6639,22.8722,22.6186,22.836,12100.0],["2016-05-05",23.0896,23.4157,22.4555,23.2436,15200.0],["2016-05-06",23.1712,23.4791,22.1929,22.3921,55400.0],["2016-05-09",22.2381,22.2381,21.5769,21.8939,15700.0],["2016-05-10",22.6367,22.6367,21.6584,21.9211,12500.0],["2016-05-11",21.5859,21.9302,21.5135,21.5588,7100.0],["2016-05-12",21.7762,21.7762,21.3776,21.5316,6700.0],["2016-05-13",21.4682,21.912,21.278,21.278,6700.0],["2016-05-16",21.4954,21.9302,21.1421,21.6131,25400.0],["2016-05-17",21.8758,21.8758,20.8341,21.0606,23400.0],["2016-05-18",21.0606,21.5135,20.9428,21.3595,13200.0],["2016-05-19",21.6312,21.9755,21.5225,21.7581,138900.0],["2016-05-20",21.7852,21.7943,21.6946,21.7037,10100.0],["2016-05-23",21.8215,22.5552,21.8215,21.8668,19500.0],["2016-05-24",22.1204,23.1983,21.5316,23.0443,63100.0],["2016-05-25",23.0443,24.4574,22.8722,24.2129,53400.0],["2016-05-26",24.2491,24.2491,23.298,23.6693,19200.0],["2016-05-27",23.5697,23.5697,22.9356,23.2074,84000.0],["2016-05-31",22.9719,23.6512,22.6458,23.1802,54900.0],["2016-06-01",23.1802,23.5335,23.0081,23.3704,47400.0],["2016-06-02",23.2798,23.3885,22.9175,23.2617,29300.0],["2016-06-03",23.1712,23.1712,22.9085,23.1349,16300.0],["2016-06-06",22.9809,23.4429,22.7182,23.1259,25600.0],["2016-06-07",23.0353,23.0353,22.7363,22.7998,19400.0],["2016-06-08",22.7545,22.7998,22.1929,22.374,10000.0],["2016-06-09",22.4193,22.7998,22.2381,22.4102,42700.0],["2016-06-10",22.3106,22.3559,21.9755,22.1294,40400.0],["2016-06-13",22.374,22.374,21.8396,22.0298,70100.0],["2016-06-14",21.7943,22.3378,21.4682,21.5225,71800.0],["2016-06-15",21.6584,21.7762,21.4229,21.4501,22100.0],["2016-06-16",21.3595,21.3685,21.124,21.2417,43400.0],["2016-06-17",21.1783,21.2417,20.7707,20.8522,28900.0],["2016-06-20",21.0062,21.4591,20.8885,21.2055,29600.0],["2016-06-21",21.3051,21.7399,21.287,21.6403,26000.0],["2016-06-22",21.3233,21.9211,21.3233,21.7309,29900.0],["2016-06-23",21.8486,22.0751,21.432,22.0207,40000.0],["2016-06-24",21.1421,21.7399,21.0606,21.4682,510300.0],["2016-06-27",21.1874,21.3233,20.0732,20.3087,45100.0],["2016-06-28",20.454,21.1897,20.2996,20.9718,36800.0],["2016-06-29",21.5712,21.6984,20.8537,21.5258,20300.0],["2016-06-30",21.5258,21.9799,21.4259,21.6348,24200.0],["2016-07-01",21.5803,22.0344,21.5803,21.9708,24500.0],["2016-07-05",21.2624,21.7983,21.0353,21.1171,64700.0],["2016-07-06",20.9718,21.108,20.8809,21.0898,25200.0],["2016-07-07",21.1716,21.5985,21.1625,21.3169,13300.0],["2016-07-08",21.3805,21.8891,20.7629,21.8709,20300.0],["2016-07-11",21.7983,22.2433,21.2806,22.1434,40000.0],["2016-07-12",22.2161,22.4613,21.9254,22.3705,34900.0],["2016-07-13",22.3886,22.7065,22.0617,22.4341,24400.0],["2016-07-14",22.3796,22.8155,22.1252,22.652,21500.0],["2016-07-15",22.8791,22.9881,22.1888,22.4795,23700.0],["2016-07-18",22.1616,22.425,21.8982,22.3705,22100.0],["2016-07-19",22.1797,23.0517,22.098,22.9518,20700.0],["2016-07-20",22.9518,22.9518,22.3432,22.652,29500.0],["2016-07-21",22.4795,22.5249,21.9254,22.1343,22900.0],["2016-07-22",21.989,22.7065,21.8255,22.425,34700.0],["2016-07-25",22.3432,22.3886,21.9527,22.0435,21800.0],["2016-07-26",22.098,22.1888,21.9708,22.1162,13300.0],["2016-07-27",22.0253,22.1616,21.8891,22.1071,23400.0],["2016-07-28",22.0798,22.098,21.7165,21.7529,13500.0],["2016-07-29",21.662,21.8255,21.4622,21.4804,29400.0],["2016-08-01",21.3623,21.4168,20.6266,20.781,51600.0],["2016-08-02",20.8991,20.9627,20.1452,20.1725,51000.0],["2016-08-03",20.2088,20.6902,20.0907,20.454,21400.0],["2016-08-04",20.554,20.5903,20.4086,20.445,25000.0],["2016-08-05",20.672,21.544,20.4268,21.3986,32200.0],["2016-08-08",21.4804,21.5076,21.108,21.3169,26300.0],["2016-08-09",21.4077,21.7983,20.5085,21.4985,34200.0],["2016-08-10",21.4713,21.6802,20.7901,20.8991,26500.0],["2016-08-11",21.1352,21.1352,20.8537,20.89,17300.0],["2016-08-12",20.8083,21.0444,20.7901,20.9263,10700.0],["2016-08-15",21.0353,21.2806,20.3541,21.0353,14800.0],["2016-08-16",20.8991,21.0353,20.7719,20.9263,25200.0],["2016-08-17",20.9718,21.2442,20.8264,20.89,24500.0],["2016-08-18",20.9899,21.0717,20.554,20.6993,22100.0],["2016-08-19",20.7084,20.8446,20.4995,20.6539,17400.0],["2016-08-22",20.6902,21.0353,20.6902,21.0353,19800.0],["2016-08-23",21.0353,21.3441,20.7629,21.0989,18300.0],["2016-08-24",21.0807,21.2442,20.9354,21.1625,6600.0],["2016-08-25",20.9899,21.1443,20.7992,20.9718,7300.0],["2016-08-26",20.9899,21.1807,20.8083,21.1716,9200.0],["2016-08-29",20.9263,21.2624,20.89,21.1534,8400.0],["2016-08-30",21.0989,21.3441,20.999,21.326,24700.0],["2016-08-31",21.3441,21.7438,21.0081,21.662,15800.0],["2016-09-01",21.3805,21.6075,21.2624,21.5621,11200.0],["2016-09-02",21.8891,22.1525,21.662,21.8437,19800.0],["2016-09-06",21.7438,22.0253,21.4622,21.7619,12900.0],["2016-09-07",21.662,22.7156,21.662,22.4431,28000.0],["2016-09-08",22.5067,22.6066,22.1252,22.5794,23800.0],["2016-09-09",22.5249,22.5975,22.0707,22.0798,12900.0],["2016-09-12",22.0344,22.316,22.0344,22.1979,15300.0],["2016-09-13",22.1162,22.1979,21.6075,21.6529,35000.0],["2016-09-14",21.7801,21.8618,21.3714,21.4985,13100.0],["2016-09-15",21.5712,21.7165,21.4804,21.5803,10300.0],["2016-09-16",21.6711,21.8528,21.653,21.7619,40000.0],["2016-09-19",21.8255,21.9436,21.3805,21.4441,28000.0],["2016-09-20",21.5076,21.5076,20.7992,20.8628,14100.0],["2016-09-21",20.8537,20.89,20.5267,20.7992,17500.0],["2016-09-22",20.8355,21.0717,20.6539,20.9082,10200.0],["2016-09-23",21.217,21.2533,20.781,20.9899,8400.0],["2016-09-26",20.9082,21.0807,20.5358,20.5903,18800.0],["2016-09-27",20.554,20.9082,20.5267,20.7629,10200.0],["2016-09-28",20.772,21.1271,20.772,20.945,8000.0],["2016-09-29",20.9632,21.4732,20.5443,20.5989,22700.0],["2016-09-30",20.8539,21.0816,20.5261,21.0269,21200.0],["2016-10-03",20.7811,21.0178,20.7811,20.9723,15800.0],["2016-10-04",20.9632,21.6644,20.945,21.4185,29400.0],["2016-10-05",21.5278,21.5369,21.3092,21.4094,25400.0],["2016-10-06",21.4914,21.6007,21.4094,21.4914,9000.0],["2016-10-07",21.5369,21.719,21.1726,21.6826,42500.0],["2016-10-10",21.8556,22.311,21.8556,22.2745,23300.0],["2016-10-11",22.2563,22.4931,21.9012,22.0924,14500.0],["2016-10-12",22.2017,22.2017,21.9922,22.1015,12400.0],["2016-10-13",21.9103,22.1015,21.8101,21.8556,69100.0],["2016-10-14",22.1197,22.2563,21.8556,21.9285,21600.0],["2016-10-17",21.8647,22.0013,21.7919,21.8556,58800.0],["2016-10-18",21.9467,21.9467,21.8101,21.9012,41800.0],["2016-10-19",21.8556,22.0833,21.8556,21.9012,26000.0],["2016-10-20",21.9467,22.0378,21.8101,21.9922,30600.0],["2016-10-21",21.8556,22.7208,21.8556,22.6297,36400.0],["2016-10-24",22.7208,23.1761,22.7208,22.8574,34300.0],["2016-10-25",22.7663,23.2216,22.7663,23.1761,18300.0],["2016-10-26",23.1761,23.3582,23.0395,23.085,18800.0],["2016-10-27",23.2672,23.2672,22.9211,22.994,9200.0],["2016-10-28",23.1305,23.2671,22.6297,23.1305,21800.0],["2016-10-31",23.1306,24.0412,23.1306,23.9046,55900.0],["2016-11-01",23.8135,23.8682,23.0395,23.3127,13700.0],["2016-11-02",23.1305,23.1305,21.8556,22.8574,49300.0],["2016-11-03",22.7663,22.9029,22.7208,22.8118,14900.0],["2016-11-04",22.5842,23.3582,22.5842,22.9029,23700.0],["2016-11-07",23.3127,23.3127,22.7663,23.1305,9100.0],["2016-11-08",22.4931,22.994,22.4294,22.9029,10400.0],["2016-11-09",23.0395,24.0412,22.402,23.9046,22100.0],["2016-11-10",24.0867,25.0429,23.8591,24.9063,34200.0],["2016-11-11",24.9063,26.5273,24.6696,26.1357,68900.0],["2016-11-14",26.1812,26.8642,25.4982,26.5,37900.0],["2016-11-15",26.2268,26.4089,25.6804,26.3634,18000.0],["2016-11-16",26.2723,26.3634,25.2251,26.2723,16200.0],["2016-11-17",25.9536,26.3087,25.9536,26.2723,26800.0],["2016-11-18",26.2723,26.2723,25.7714,26.1357,12300.0],["2016-11-21",25.9991,26.2723,25.9171,26.2268,10200.0],["2016-11-22",26.2723,26.4544,25.7714,26.1812,32500.0],["2016-11-23",26.3634,26.3634,25.7714,26.2723,12700.0],["2016-11-25",25.9991,26.4089,25.9991,26.3178,2700.0],["2016-11-28",26.2268,26.3178,26.2268,26.2268,28500.0],["2016-11-29",26.245,26.5,26.245,26.5,22900.0],["2016-11-30",26.6366,26.6366,26.4089,26.4544,8900.0],["2016-12-01",26.6366,26.7732,26.5,26.6366,20800.0],["2016-12-02",26.5455,26.8187,26.5455,26.7732,16200.0],["2016-12-05",26.8187,27.1374,26.8187,26.9553,45400.0],["2016-12-06",27.1556,27.5017,27.0919,27.4106,18300.0],["2016-12-07",27.1374,27.7749,27.1374,27.6838,24500.0],["2016-12-08",27.6838,27.6838,27.274,27.3195,80000.0],["2016-12-09",27.3195,27.3195,26.3178,26.3634,24000.0],["2016-12-12",26.0446,26.1812,24.9063,25.4982,18800.0],["2016-12-13",25.3343,25.6348,25.134,25.4072,62500.0],["2016-12-14",25.4983,25.5438,25.0247,25.4072,29500.0],["2016-12-15",25.4982,27.2285,25.1795,26.8642,223300.0],["2016-12-16",26.7732,26.8187,26.591,26.6366,71900.0],["2016-12-19",26.7732,26.7732,25.134,25.908,230100.0],["2016-12-20",25.908,27.4561,25.6531,26.9553,98600.0],["2016-12-21",26.9553,27.3196,26.6366,26.7732,53800.0],["2016-12-22",26.4544,27.3651,26.4544,27.274,41200.0],["2016-12-23",27.0919,27.4106,26.4089,26.4544,63400.0],["2016-12-27",26.4089,28.2302,26.4089,28.2302,60900.0],["2016-12-28",28.1025,30.1098,27.9656,29.8361,53700.0],["2016-12-29",29.6536,30.1098,28.4218,29.1974,39300.0],["2016-12-30",29.1061,29.3798,28.4218,29.1974,32500.0],["2017-01-03",29.3342,29.3342,28.2849,28.9693,57000.0],["2017-01-04",29.1061,29.1974,28.3944,28.6955,153000.0],["2017-01-05",28.6043,28.7412,27.2357,27.6462,65600.0],["2017-01-06",27.5094,27.7375,27.3725,27.4638,46300.0],["2017-01-09",27.2813,27.3725,26.6882,27.0075,77600.0],["2017-01-10",27.1444,28.7868,27.0532,28.2393,66000.0],["2017-01-11",28.1025,28.6955,28.1025,28.4218,51100.0],["2017-01-12",27.9565,28.2393,27.7375,27.92,22500.0],["2017-01-13",28.1025,28.4674,28.0568,28.2849,15000.0],["2017-01-17",28.1937,28.1937,27.4181,27.4181,14000.0],["2017-01-18",27.7557,27.7557,27.0076,27.0532,21300.0],["2017-01-19",27.2357,27.2357,26.6882,26.7338,19100.0],["2017-01-20",27.8744,27.8744,27.0076,27.2357,42900.0],["2017-01-23",27.3269,27.3269,26.597,26.9619,20900.0],["2017-01-24",27.2813,29.1974,26.9619,28.7412,103800.0],["2017-01-25",29.1061,29.1517,28.1937,28.6499,39300.0],["2017-01-26",28.5587,28.7868,28.2849,28.5587,19300.0],["2017-01-27",28.2849,28.6043,28.1481,28.4674,18200.0],["2017-01-30",28.1937,28.6043,27.8287,28.4218,31800.0],["2017-01-31",28.4218,28.7412,28.2849,28.4218,82200.0],["2017-02-01",28.7412,28.7868,28.2393,28.513,28700.0],["2017-02-02",28.7411,28.7868,27.6006,27.7375,21500.0],["2017-02-03",28.0112,28.1937,27.555,28.1025,75300.0],["2017-02-06",27.7831,28.1937,27.7375,27.9656,15200.0],["2017-02-07",27.9656,28.0568,27.6006,27.6919,17300.0],["2017-02-08",27.6006,27.628,26.8707,27.1444,20000.0],["2017-02-09",27.1444,28.0568,27.0988,27.6919,13700.0],["2017-02-10",27.6006,28.0568,27.3725,28.0112,16200.0],["2017-02-13",27.8287,28.3762,27.4638,28.3762,131600.0],["2017-02-14",28.3762,28.4674,28.0568,28.1937,25300.0],["2017-02-15",28.2393,28.2667,28.0568,28.1937,47300.0],["2017-02-16",28.2849,28.951,27.92,28.4674,49500.0],["2017-02-17",28.3306,28.7868,28.3306,28.7868,15100.0],["2017-02-21",28.5313,29.3342,28.4674,29.2886,38400.0],["2017-02-22",28.9693,29.1061,28.878,28.9693,7000.0],["2017-02-23",28.7412,29.0149,28.3306,28.878,23000.0],["2017-02-24",28.4218,28.6043,28.2393,28.3306,13100.0],["2017-02-27",28.3306,28.5587,28.3306,28.5587,10600.0],["2017-02-28",28.5587,29.0605,27.8287,28.0568,16000.0],["2017-03-01",28.2393,29.0149,28.1937,29.0149,26700.0],["2017-03-02",28.9693,29.3342,28.9145,28.9693,11500.0],["2017-03-03",28.8324,28.878,28.2393,28.6043,8500.0],["2017-03-06",28.5587,28.5587,27.8744,27.9656,4700.0],["2017-03-07",27.8744,28.1481,27.2813,28.0112,13700.0],["2017-03-08",28.2393,28.2393,27.6919,27.6919,9300.0],["2017-03-09",27.7375,28.1025,27.6919,27.8287,21200.0],["2017-03-10",27.8287,28.1937,27.6463,27.9656,57800.0],["2017-03-13",28.2393,28.2393,27.4181,28.0112,21900.0],["2017-03-14",28.1025,28.1025,27.2357,27.6919,10800.0],["2017-03-15",27.6919,27.92,27.3725,27.6919,14700.0],["2017-03-16",27.7375,27.9656,27.5094,27.6006,13200.0],["2017-03-17",27.6006,27.7375,27.4638,27.6919,20500.0],["2017-03-20",27.7375,27.7375,27.4181,27.4638,8600.0],["2017-03-21",27.4181,27.4181,25.9127,25.9127,20600.0],["2017-03-22",26.0039,26.4601,25.6846,26.4145,20400.0],["2017-03-23",26.5513,27.6006,26.232,27.4181,19000.0],["2017-03-24",27.4638,27.5094,26.6882,26.8707,12700.0],["2017-03-27",26.232,27.2813,26.232,27.1444,13800.0],["2017-03-28",27.0532,27.2813,26.5057,27.0988,7700.0],["2017-03-29",26.1937,27.3182,26.1937,26.7879,10800.0],["2017-03-30",26.8337,27.4279,26.6508,27.2908,19200.0],["2017-03-31",27.2908,27.2908,26.8794,26.9708,12600.0],["2017-04-03",26.8794,26.9708,26.3308,26.6051,11600.0],["2017-04-04",25.5994,26.3308,25.5994,26.0108,21700.0],["2017-04-05",26.2851,26.34,25.5994,25.7365,17200.0],["2017-04-06",25.7823,26.2211,25.572,26.0565,13600.0],["2017-04-07",25.9651,26.5411,25.6908,26.148,11500.0],["2017-04-10",26.3308,26.5594,25.6908,25.828,9000.0],["2017-04-11",25.8737,26.0565,25.828,26.0565,7000.0],["2017-04-12",25.8737,25.9651,25.5537,25.7823,9700.0],["2017-04-13",25.6908,25.6908,25.3251,25.3251,16900.0],["2017-04-17",25.5994,25.8737,25.2611,25.5994,24400.0],["2017-04-18",25.5537,26.148,25.2794,25.828,17200.0],["2017-04-19",26.0565,26.1022,25.6908,25.828,9700.0],["2017-04-20",26.148,26.2851,25.7823,26.1937,9200.0],["2017-04-21",26.0565,26.0565,25.3708,25.4623,70200.0],["2017-04-24",25.8737,26.2394,25.508,25.7365,46600.0],["2017-04-25",25.7823,26.1937,25.6451,26.148,32800.0],["2017-04-26",25.9651,27.8394,25.9651,27.4736,38300.0],["2017-04-27",27.7022,27.7936,27.1537,27.3822,17600.0],["2017-04-28",27.2085,27.2085,26.9251,27.0165,21100.0],["2017-05-01",27.1079,27.1079,25.6451,26.1937,23800.0],["2017-05-02",26.1937,26.9251,25.828,26.1937,18600.0],["2017-05-03",25.828,26.7971,25.828,26.7879,17600.0],["2017-05-04",26.6965,26.8794,25.9651,26.2394,10700.0],["2017-05-05",25.9834,26.148,25.7823,25.7823,14000.0],["2017-05-08",26.148,26.4222,25.828,26.2394,13200.0],["2017-05-09",26.2851,26.3765,25.6451,25.7823,11500.0],["2017-05-10",25.7823,25.828,25.5994,25.7823,11000.0],["2017-05-11",25.8737,25.8737,25.5994,25.6451,15300.0],["2017-05-12",25.6451,25.9651,25.5537,25.7365,16500.0],["2017-05-15",25.9468,26.4497,25.828,26.1937,14900.0],["2017-05-16",26.0565,26.0565,25.4257,25.5537,27800.0],["2017-05-17",25.4166,25.4166,24.0909,24.6394,25400.0],["2017-05-18",24.7309,24.8223,24.4566,24.5937,15400.0],["2017-05-19",24.5023,24.6851,24.036,24.1366,33600.0],["2017-05-22",24.0452,24.4566,23.908,24.228,9300.0],["2017-05-23",24.2737,24.4566,23.9994,24.0452,15000.0],["2017-05-24",24.0452,24.3194,24.0452,24.3194,8000.0],["2017-05-25",24.4109,24.5937,23.9994,24.2737,14500.0],["2017-05-26",24.3103,24.5023,23.9994,24.228,8100.0],["2017-05-30",24.228,24.2737,23.908,24.0909,10400.0],["2017-05-31",24.0909,24.0909,23.2955,23.588,120800.0],["2017-06-01",23.6612,24.3194,23.4052,23.7709,15200.0],["2017-06-02",24.0452,24.1823,23.7252,23.7709,23000.0],["2017-06-05",23.7252,23.7709,23.4966,23.588,16900.0],["2017-06-06",23.5423,24.6851,23.5423,24.5937,25700.0],["2017-06-07",24.6211,25.0143,24.3103,24.548,12800.0],["2017-06-08",24.3011,24.9137,24.3011,24.6851,8700.0],["2017-06-09",25.0051,25.6451,25.0051,25.4623,37000.0],["2017-06-12",25.5994,26.2394,25.5994,25.9194,23700.0],["2017-06-13",25.8737,26.1937,25.8737,25.9651,8600.0],["2017-06-14",25.8097,25.8097,24.868,25.2337,8100.0],["2017-06-15",25.0051,25.2794,24.3651,24.548,15000.0],["2017-06-16",24.4109,25.4165,24.4109,25.0051,22200.0],["2017-06-19",25.188,25.3251,25.0966,25.188,11300.0],["2017-06-20",24.4566,25.2428,24.4566,25.188,9600.0],["2017-06-21",25.188,25.4166,24.6851,25.0508,19300.0],["2017-06-22",25.0966,25.3708,24.3834,25.0051,18900.0],["2017-06-23",24.548,26.3765,24.0452,25.9194,67900.0],["2017-06-26",25.9194,26.1022,25.3983,25.4623,22200.0],["2017-06-27",25.2337,25.9468,25.188,25.7365,33100.0],["2017-06-28",25.8831,26.5245,25.3792,25.8373,32600.0],["2017-06-29",26.2038,26.2954,25.4708,26.0664,8600.0],["2017-06-30",26.0664,26.0664,25.6541,25.6999,6000.0],["2017-07-03",25.6541,26.3871,25.5625,26.2038,4300.0],["2017-07-05",26.158,26.7535,25.8831,26.5703,6900.0],["2017-07-06",25.9748,26.4787,25.9748,26.0664,8800.0],["2017-07-07",26.2954,26.4329,26.2954,26.4329,2900.0],["2017-07-10",26.891,26.891,25.9748,26.0206,14200.0],["2017-07-11",26.5703,26.5703,25.8373,25.9289,6000.0],["2017-07-12",25.929,26.3413,25.8831,26.2496,7600.0],["2017-07-13",26.158,26.158,25.6541,25.7915,4800.0],["2017-07-14",25.6999,25.9289,25.196,25.7457,8900.0],["2017-07-17",25.6541,25.9748,25.2418,25.6999,6700.0],["2017-07-18",25.5166,26.0664,24.9669,25.5625,25800.0],["2017-07-19",26.2954,26.2954,25.7457,25.7915,3500.0],["2017-07-20",25.8831,26.4329,25.2418,26.0206,8600.0],["2017-07-21",26.4329,28.4485,26.4329,27.1658,49300.0],["2017-07-24",27.1658,28.3386,26.7719,27.4407,64000.0],["2017-07-25",27.9446,28.4027,27.2117,28.1279,28500.0],["2017-07-26",28.1737,28.8608,28.1737,28.6776,30700.0],["2017-07-27",28.8609,29.0899,27.853,28.0363,19500.0],["2017-07-28",28.0821,28.9525,28.0821,28.7692,21900.0],["2017-07-31",28.9983,30.3268,28.9341,30.1894,97800.0],["2017-08-01",30.1894,30.336,29.6396,30.1894,40500.0],["2017-08-02",30.1435,30.3726,29.4564,29.548,16000.0],["2017-08-03",29.2731,29.319,28.0179,28.5402,34200.0],["2017-08-04",28.5402,29.0899,27.0284,28.3111,13200.0],["2017-08-07",28.3111,29.0441,28.0363,28.2653,18500.0],["2017-08-08",28.1737,28.8609,27.8988,28.0363,18800.0],["2017-08-09",27.9355,28.4027,27.4865,27.8988,21300.0],["2017-08-10",27.8072,28.0821,27.5781,27.624,39500.0],["2017-08-11",27.7156,27.7156,27.3949,27.4865,26300.0],["2017-08-14",27.7614,28.7692,27.624,28.4027,25400.0],["2017-08-15",28.6318,28.6776,28.4027,28.5402,14700.0],["2017-08-16",28.586,28.6776,28.2195,28.3111,9300.0],["2017-08-17",28.1737,28.3569,27.5598,28.1279,34500.0],["2017-08-18",27.8988,28.3569,27.853,28.3111,19900.0],["2017-08-21",28.1279,28.1279,27.5598,27.624,12500.0],["2017-08-22",27.9446,28.1737,27.7431,28.0821,17000.0],["2017-08-23",27.853,28.0363,27.624,27.9904,7800.0],["2017-08-24",27.9904,28.0363,27.7614,28.0363,10000.0],["2017-08-25",28.0363,28.7234,27.7156,28.6318,14600.0],["2017-08-28",28.586,29.319,28.1279,28.9067,50200.0],["2017-08-29",28.9525,29.319,28.9067,29.2731,34900.0],["2017-08-30",29.319,29.319,29.0899,29.2273,31600.0],["2017-08-31",29.319,29.3648,29.0899,29.1357,25200.0],["2017-09-01",29.2273,30.3268,29.2273,30.2352,26400.0],["2017-09-05",30.2352,30.5558,29.319,29.4106,28100.0],["2017-09-06",29.5938,29.6396,28.8608,28.9067,20200.0],["2017-09-07",28.9525,28.9525,28.0363,28.2653,31300.0],["2017-09-08",28.1279,28.6776,27.8988,27.9446,28000.0],["2017-09-11",28.0363,28.4944,27.9904,28.1737,20600.0],["2017-09-12",28.2195,29.0441,28.2195,28.6776,17800.0],["2017-09-13",28.5402,28.9067,27.9446,28.4027,34700.0],["2017-09-14",28.4485,28.9067,28.2287,28.4485,11900.0],["2017-09-15",26.7994,27.0284,26.4787,26.6619,740200.0],["2017-09-18",26.8452,27.0284,26.6161,26.9826,213100.0],["2017-09-19",27.0284,27.6698,26.9918,27.5781,241400.0],["2017-09-20",27.624,27.7156,27.4407,27.624,139900.0],["2017-09-21",27.6239,27.7156,27.1658,27.5323,65500.0],["2017-09-22",27.5781,28.586,27.4407,28.4027,52200.0],["2017-09-25",28.4027,29.1815,27.4865,27.5781,102200.0],["2017-09-26",27.624,28.7692,27.6056,28.3569,116100.0],["2017-09-27",28.6776,29.548,28.5402,29.0899,97900.0],["2017-09-28",29.2368,29.8334,28.5483,29.7875,66600.0],["2017-09-29",29.8334,30.1088,29.4663,29.6499,110900.0],["2017-10-02",29.7875,30.5678,29.6958,30.476,56700.0],["2017-10-03",30.2924,30.5678,30.0629,30.2924,47800.0],["2017-10-04",30.2924,30.5219,30.2006,30.3842,48900.0],["2017-10-05",30.5678,31.807,30.4301,31.6693,80700.0],["2017-10-06",31.9906,32.3119,31.394,31.7152,45000.0],["2017-10-09",31.9447,32.3119,31.394,31.7612,55000.0],["2017-10-10",31.9906,31.9906,31.3022,31.807,32600.0],["2017-10-11",31.807,32.0824,31.3022,31.9906,33300.0],["2017-10-12",32.0824,32.0824,31.7152,31.7152,39200.0],["2017-10-13",31.6693,31.7611,30.7698,31.7152,40000.0],["2017-10-16",31.7152,32.0824,31.4399,31.7152,54000.0],["2017-10-17",31.6693,31.6693,31.0268,31.1186,23400.0],["2017-10-18",31.2104,31.4858,30.9809,31.394,41300.0],["2017-10-19",31.4857,31.5775,30.8432,31.4398,27100.0],["2017-10-20",31.9447,34.5792,31.9447,33.9642,178400.0],["2017-10-23",34.1019,34.6986,33.3216,34.0101,145800.0],["2017-10-24",34.056,35.433,33.083,34.3773,112900.0],["2017-10-25",34.3314,35.387,33.6429,35.387,72500.0],["2017-10-26",35.4329,35.8919,34.8638,35.0658,30800.0],["2017-10-27",35.1117,35.9837,34.4691,35.8919,37100.0],["2017-10-30",35.6624,35.7083,34.7904,35.3412,45300.0],["2017-10-31",35.4329,35.8001,34.5609,34.6068,67600.0],["2017-11-01",34.8822,34.8822,33.9642,34.3314,36300.0],["2017-11-02",34.2855,35.1576,33.9734,34.6527,33300.0],["2017-11-03",34.6527,34.6986,34.1937,34.3314,26800.0],["2017-11-06",34.3773,34.6986,34.056,34.5609,19700.0],["2017-11-07",34.5609,34.5609,33.4594,33.5053,36700.0],["2017-11-08",33.5511,33.5511,32.4496,32.9086,22000.0],["2017-11-09",32.2385,33.0004,32.2201,32.9086,28100.0],["2017-11-10",32.9086,33.5052,32.7984,33.184,30500.0],["2017-11-13",33.2299,34.1845,32.725,33.0463,26600.0],["2017-11-14",32.8168,34.515,32.4955,34.1937,67400.0],["2017-11-15",34.056,34.056,33.4594,33.5053,44900.0],["2017-11-16",33.8724,33.9642,33.643,33.8265,15500.0],["2017-11-17",33.597,33.8265,33.3675,33.6888,24500.0],["2017-11-20",33.7347,35.846,33.7347,35.7083,54100.0],["2017-11-21",35.8001,35.8919,35.5706,35.8001,24300.0],["2017-11-22",35.8001,36.1673,35.1117,35.2035,19600.0],["2017-11-24",35.3412,35.6165,34.4691,34.7904,23100.0],["2017-11-27",34.7904,35.2953,34.4691,34.8822,34600.0],["2017-11-28",35.0199,35.9837,34.9281,35.7542,42400.0],["2017-11-29",36.1673,37.223,35.8277,36.7181,41400.0],["2017-11-30",36.8558,37.3148,36.4886,36.5804,80400.0],["2017-12-01",36.7181,37.0394,35.2953,36.6263,40100.0],["2017-12-04",37.2688,37.636,36.8099,36.8558,43700.0],["2017-12-05",36.9476,37.8196,36.6722,36.9017,23100.0],["2017-12-06",36.8099,37.0394,36.0755,36.1214,25900.0],["2017-12-07",36.1673,36.764,35.6165,35.7542,26100.0],["2017-12-08",35.846,36.3509,35.3871,35.6165,17900.0],["2017-12-11",35.5247,35.5706,34.8822,35.0199,33600.0],["2017-12-12",35.0658,35.5523,34.9281,35.1576,29400.0],["2017-12-13",35.2953,36.4886,35.2494,35.3412,25500.0],["2017-12-14",35.387,36.0296,34.6986,34.8822,25800.0],["2017-12-15",34.8363,35.846,34.7445,35.8001,207900.0],["2017-12-18",36.1214,37.636,36.1214,36.9935,30500.0],["2017-12-19",37.0394,37.1771,35.9378,36.0296,21100.0],["2017-12-20",36.2591,36.2591,35.5247,35.6624,16600.0],["2017-12-21",35.7542,37.0394,35.6624,36.7181,30600.0],["2017-12-22",36.8099,37.3607,36.3509,36.764,27200.0],["2017-12-26",36.8099,36.8099,35.5706,35.9837,22800.0],["2017-12-27",36.0296,36.4794,35.5706,35.8001,26600.0],["2017-12-28",36.0851,36.315,35.6255,36.0851,14700.0],["2017-12-29",36.1311,36.1311,34.9819,35.0738,22000.0],["2018-01-02",35.3956,35.5795,34.4303,34.6141,24400.0],["2018-01-03",34.5222,34.89,34.1085,34.798,25400.0],["2018-01-04",34.89,35.9013,34.5682,35.8553,25400.0],["2018-01-05",35.9013,36.269,34.9727,35.8093,22800.0],["2018-01-08",35.6714,36.1311,35.2577,35.6255,19100.0],["2018-01-09",35.7174,36.223,35.6714,36.0851,10500.0],["2018-01-10",36.0851,36.7747,35.9932,36.4069,31000.0],["2018-01-11",36.4989,38.1077,36.0392,37.3722,33600.0],["2018-01-12",37.74,38.9811,37.3722,37.6481,20400.0],["2018-01-16",37.9239,38.1537,37.1424,37.2343,33500.0],["2018-01-17",37.6021,37.6021,36.5908,37.2343,39300.0],["2018-01-18",37.0505,38.1077,36.8666,36.9126,15800.0],["2018-01-19",36.8666,38.5031,36.8666,38.0158,43200.0],["2018-01-22",37.0505,37.6481,34.9819,36.6827,72600.0],["2018-01-23",36.4069,37.4182,35.8553,36.0392,36100.0],["2018-01-24",36.315,36.3609,35.0738,35.6255,40100.0],["2018-01-25",35.8093,35.8093,34.5682,34.798,55500.0],["2018-01-26",34.9819,34.9819,34.2004,34.752,32400.0],["2018-01-29",34.6601,34.7521,34.2464,34.3383,33500.0],["2018-01-30",34.1545,34.7061,33.2811,33.9706,66000.0],["2018-01-31",34.0625,36.7287,33.8143,34.4303,43600.0],["2018-02-01",34.2924,34.7521,33.8787,34.4762,41200.0],["2018-02-02",34.2924,35.6714,34.0625,34.5222,46600.0],["2018-02-05",34.2464,35.0279,33.0972,33.5109,39300.0],["2018-02-06",32.9593,34.1085,31.6262,33.327,47800.0],["2018-02-07",33.2351,33.9706,33.0972,33.9246,19200.0],["2018-02-08",33.8787,34.6601,33.1891,33.1891,32300.0],["2018-02-09",33.5109,34.0166,32.4536,33.5109,33200.0],["2018-02-12",33.6028,34.7061,32.8674,33.7867,36000.0],["2018-02-13",33.6488,34.2004,33.2351,33.8327,18000.0],["2018-02-14",33.6488,34.4762,33.6488,34.3383,25400.0],["2018-02-15",34.5682,35.3496,33.8327,34.2004,14600.0],["2018-02-16",34.0625,34.844,33.8327,34.2924,21600.0],["2018-02-20",34.1085,34.3383,33.2167,33.9246,19500.0],["2018-02-21",34.0901,35.0738,34.0901,34.2004,24400.0],["2018-02-22",34.2464,34.4303,33.7408,33.8787,13600.0],["2018-02-23",34.2464,34.5222,33.8143,34.2924,12400.0],["2018-02-26",34.3383,35.1198,33.943,35.0279,16500.0],["2018-02-27",35.0279,35.3956,34.844,34.9819,41800.0],["2018-02-28",35.0738,35.4048,34.6141,34.798,41500.0],["2018-03-01",34.798,34.9359,34.1545,34.4303,29100.0],["2018-03-02",34.4762,35.0738,34.1545,34.9359,28500.0],["2018-03-05",34.9819,35.4875,34.2004,35.2117,36500.0],["2018-03-06",35.3496,35.7174,34.4762,35.6255,21100.0],["2018-03-07",35.3956,35.5795,35.2117,35.3496,37000.0],["2018-03-08",35.5335,35.5335,35.2117,35.3037,28200.0],["2018-03-09",35.5795,35.5795,35.3037,35.3956,44500.0],["2018-03-12",35.5335,36.1771,35.4416,35.8553,32100.0],["2018-03-13",36.1311,36.4988,35.3956,35.7174,22100.0],["2018-03-14",35.7174,36.0851,35.2577,35.3496,22500.0],["2018-03-15",35.3956,35.4416,34.844,35.2117,27100.0],["2018-03-16",35.1658,35.6714,35.1198,35.5795,44800.0],["2018-03-19",35.4416,36.3609,35.2577,36.1771,22700.0],["2018-03-20",36.1771,36.4069,35.0738,35.2577,19200.0],["2018-03-21",35.3037,35.9472,34.9359,35.2577,25000.0],["2018-03-22",35.0278,35.4875,34.0625,34.3843,37200.0],["2018-03-23",34.4763,34.7061,32.7754,32.8674,39100.0],["2018-03-26",33.373,33.8787,33.0053,33.4649,32500.0],["2018-03-27",33.5569,34.5222,33.5569,33.7867,16800.0],["2018-03-28",33.842,35.0391,33.6394,33.9341,20700.0],["2018-03-29",34.0261,34.7444,33.888,34.0722,21100.0],["2018-04-02",34.0261,34.1182,31.8621,32.875,50000.0],["2018-04-03",33.0592,33.5657,32.783,33.1513,12700.0],["2018-04-04",32.829,34.1643,32.6909,33.888,20300.0],["2018-04-05",34.0261,34.6247,33.6578,34.4405,12800.0],["2018-04-06",34.1643,34.2564,33.1789,33.5657,14300.0],["2018-04-09",33.842,34.1182,33.3355,33.4736,37100.0],["2018-04-10",33.7499,34.0722,33.5657,33.888,11300.0],["2018-04-11",33.6118,33.8236,33.2895,33.4736,15300.0],["2018-04-12",33.5657,34.2564,33.5657,34.1182,16200.0],["2018-04-13",34.3024,34.4405,33.1053,33.2894,45300.0],["2018-04-16",33.4736,34.4405,33.2434,34.3024,29100.0],["2018-04-17",34.6247,34.6247,33.842,33.9341,15700.0],["2018-04-18",34.1182,34.2564,33.1513,33.3815,19100.0],["2018-04-19",33.2434,34.1643,33.1513,33.9341,21400.0],["2018-04-20",32.9671,35.0207,32.9671,33.6578,53700.0],["2018-04-23",33.6578,33.9341,33.2434,33.2894,45300.0],["2018-04-24",33.6117,33.9801,33.0592,33.2894,55300.0],["2018-04-25",33.1974,33.7038,32.6909,32.829,46500.0],["2018-04-26",32.783,33.4552,32.5528,32.6909,33400.0],["2018-04-27",32.829,32.829,32.0463,32.1384,29500.0],["2018-04-30",32.2765,32.2765,31.3096,31.4938,48800.0],["2018-05-01",31.4477,31.8345,30.3427,30.9412,22000.0],["2018-05-02",30.8952,31.6779,30.8031,31.5858,24300.0],["2018-05-03",31.4937,31.9081,29.9743,30.2045,24000.0],["2018-05-04",30.0204,31.0333,29.9743,30.8031,13700.0],["2018-05-07",30.7571,30.9873,29.9743,30.0664,34500.0],["2018-05-08",30.0204,30.9412,30.0204,30.6189,28100.0],["2018-05-09",30.6189,31.0794,30.6189,30.711,28000.0],["2018-05-10",30.8031,31.5398,30.4808,31.4017,20900.0],["2018-05-11",31.3096,31.4937,30.9873,31.2635,28800.0],["2018-05-14",31.3096,31.3556,30.5268,30.5729,54700.0],["2018-05-15",30.4347,30.5729,30.2966,30.4808,18200.0],["2018-05-16",30.4348,31.1346,30.4348,30.8952,18900.0],["2018-05-17",30.8031,31.5398,30.8031,31.3556,14100.0],["2018-05-18",31.4938,31.9542,31.2175,31.4938,35200.0],["2018-05-21",32.1844,34.0722,32.1844,33.9341,74100.0],["2018-05-22",33.9341,33.9341,31.595,33.2434,23200.0],["2018-05-23",33.1974,33.4736,33.1513,33.2434,24100.0],["2018-05-24",33.2895,33.3815,32.8106,32.9211,46400.0],["2018-05-25",32.9671,33.0592,32.2765,32.829,35400.0],["2018-05-29",32.6448,33.1513,31.6319,32.0923,26700.0],["2018-05-30",32.1384,33.3815,32.1384,32.6448,27800.0],["2018-05-31",32.5988,33.5197,32.2765,32.5067,26300.0],["2018-06-01",32.6909,33.4736,31.9542,32.3225,39000.0],["2018-06-04",32.5067,32.783,31.6319,32.5527,39000.0],["2018-06-05",32.6448,32.6909,32.0923,32.5988,26300.0],["2018-06-06",32.6909,32.7369,32.4607,32.5988,23100.0],["2018-06-07",30.757,31.1714,30.6189,30.6189,625200.0],["2018-06-08",30.5268,30.8491,30.3427,30.7571,126100.0],["2018-06-11",30.711,32.6909,30.4808,30.8491,89400.0],["2018-06-12",30.8491,31.2635,30.5084,31.0794,59700.0],["2018-06-13",31.0333,32.1844,31.0333,32.0002,75300.0],["2018-06-14",32.2304,32.7369,32.0002,32.1844,124100.0],["2018-06-15",31.9542,32.2765,31.2635,31.3556,91100.0],["2018-06-18",31.2635,32.1384,30.9412,32.0002,122900.0],["2018-06-19",31.9081,32.0923,31.4477,32.0463,105000.0],["2018-06-20",32.1384,32.2765,31.5398,32.0923,115700.0],["2018-06-21",32.0463,32.4607,31.9081,32.0923,108800.0],["2018-06-22",32.1384,32.3225,31.3096,31.6779,223400.0],["2018-06-25",31.5398,32.0463,31.4477,31.5398,52600.0],["2018-06-26",31.6319,32.0923,31.4661,31.4938,71600.0],["2018-06-27",31.5398,31.8621,30.8491,30.9873,183700.0],["2018-06-28",30.9965,31.55,30.9042,31.0426,40500.0],["2018-06-29",31.3194,31.5223,31.2271,31.4578,74600.0],["2018-07-02",31.2271,31.6423,31.2271,31.4116,56800.0],["2018-07-03",31.4578,31.6884,31.4578,31.4578,20400.0],["2018-07-05",31.6423,31.6423,31.3655,31.4116,15500.0],["2018-07-06",31.4116,31.6884,31.3194,31.4578,44400.0],["2018-07-09",31.5039,31.6607,31.4578,31.55,69100.0],["2018-07-10",31.55,31.6423,31.181,31.5039,38800.0],["2018-07-11",31.3194,31.5961,31.098,31.4116,25000.0],["2018-07-12",31.5039,31.5039,31.0426,31.4116,23100.0],["2018-07-13",31.3655,31.3655,30.7197,30.9965,57300.0],["2018-07-16",30.9965,31.3194,30.9504,31.2733,45200.0],["2018-07-17",31.3194,31.5039,31.0887,31.181,77800.0],["2018-07-18",31.181,31.4116,30.9042,31.181,97900.0],["2018-07-19",31.181,31.3655,31.0426,31.2271,33400.0],["2018-07-20",30.9965,30.9965,28.1828,29.5666,254200.0],["2018-07-23",28.598,28.967,28.2105,28.8747,102900.0],["2018-07-24",28.8286,28.8286,28.1367,28.229,76000.0],["2018-07-25",28.1828,28.3212,27.6754,28.1367,197100.0],["2018-07-26",28.0906,28.7825,28.0906,28.5518,49700.0],["2018-07-27",28.5518,28.6349,28.1367,28.229,49800.0],["2018-07-30",28.2751,29.0592,28.2751,28.9208,56400.0],["2018-07-31",28.967,29.3821,28.9208,29.336,53900.0],["2018-08-01",29.2898,29.336,28.967,29.1053,38900.0],["2018-08-02",29.0131,29.7511,28.967,29.5666,56400.0],["2018-08-03",29.6589,29.7511,28.7825,29.4743,40000.0],["2018-08-06",29.4743,29.705,29.2991,29.5205,53800.0],["2018-08-07",29.2898,29.6588,29.2437,29.6588,102500.0],["2018-08-08",29.705,29.7972,29.336,29.6127,40800.0],["2018-08-09",29.5666,29.9356,29.0592,29.1053,26600.0],["2018-08-10",28.967,29.0592,28.598,28.9208,23400.0],["2018-08-13",28.9208,28.9208,28.6441,28.6902,16100.0],["2018-08-14",28.7825,29.3821,28.7271,29.3821,52300.0],["2018-08-15",29.2898,29.2898,28.2751,28.2751,64600.0],["2018-08-16",28.3673,28.967,28.3673,28.7825,18500.0],["2018-08-17",28.7363,28.8747,28.598,28.8286,34600.0],["2018-08-20",28.8747,28.967,28.1828,28.5518,146900.0],["2018-08-21",28.598,29.2898,28.598,28.7825,91200.0],["2018-08-22",28.7363,29.3821,28.4596,29.1053,150100.0],["2018-08-23",28.9208,29.0131,28.6902,29.0131,48900.0],["2018-08-24",29.0592,29.0592,28.6441,28.8286,67300.0],["2018-08-27",28.967,29.2437,28.8747,29.1976,124100.0],["2018-08-28",29.2898,29.336,29.0131,29.2437,34900.0],["2018-08-29",29.1607,29.3821,29.1053,29.1976,44800.0],["2018-08-30",29.1976,29.2437,28.967,28.967,23500.0],["2018-08-31",28.8747,29.0592,28.8286,29.0131,34200.0],["2018-09-04",29.0131,29.0131,28.4135,28.598,57900.0],["2018-09-05",28.5057,28.9024,28.4134,28.7363,31600.0],["2018-09-06",28.6441,28.7825,28.3673,28.6902,27300.0],["2018-09-07",28.8101,28.8747,28.598,28.6902,28100.0],["2018-09-10",28.8286,29.0592,28.4596,28.598,28000.0],["2018-09-11",28.4596,28.6441,28.0906,28.1828,69700.0],["2018-09-12",28.1828,28.8747,28.1828,28.7363,46200.0],["2018-09-13",28.8101,28.967,28.229,28.3212,33800.0],["2018-09-14",28.4596,29.1053,28.229,29.0131,32900.0],["2018-09-17",29.0131,29.1053,28.1367,28.229,35000.0],["2018-09-18",28.2289,28.8286,28.1828,28.7363,45300.0],["2018-09-19",28.6902,29.3175,28.598,28.9208,20400.0],["2018-09-20",29.0592,29.6589,28.9208,29.2437,43600.0],["2018-09-21",29.336,29.4744,28.598,28.598,177800.0],["2018-09-24",28.6441,29.0592,27.6293,28.3212,63900.0],["2018-09-25",28.3673,28.9208,28.3212,28.598,23300.0],["2018-09-26",28.6441,28.6902,28.1367,28.3673,124300.0],["2018-09-27",28.3304,28.3766,28.0068,28.1455,21100.0],["2018-09-28",28.0993,28.3766,27.9606,28.1455,20500.0],["2018-10-01",28.1825,28.885,27.0733,27.2674,35000.0],["2018-10-02",27.2212,27.48,26.722,27.4338,44500.0],["2018-10-03",27.443,28.4505,27.443,28.3488,26100.0],["2018-10-04",28.3396,28.5337,28.164,28.3026,28700.0],["2018-10-05",28.2934,28.3766,27.5909,27.7203,21700.0],["2018-10-08",27.7296,28.2287,27.6926,28.0808,19100.0],["2018-10-09",28.0346,28.2379,27.9884,28.1085,18600.0],["2018-10-10",28.0993,28.0993,26.8052,27.1472,30000.0],["2018-10-11",26.9809,27.3136,26.2506,26.4263,36300.0],["2018-10-12",26.7498,26.8052,25.2524,25.391,79700.0],["2018-10-15",25.3356,25.5851,24.7995,25.465,53000.0],["2018-10-16",25.5112,27.6741,24.1987,25.5112,53500.0],["2018-10-17",25.465,25.733,25.049,25.391,37400.0],["2018-10-18",25.2894,25.5482,24.9011,25.1507,32200.0],["2018-10-19",25.1507,25.3356,24.8272,24.9104,31800.0],["2018-10-22",24.7717,24.7717,23.4684,23.9214,47700.0],["2018-10-23",23.6163,25.6036,23.6163,25.049,52700.0],["2018-10-24",25.049,25.2154,22.3685,22.5349,82700.0],["2018-10-25",22.8861,24.9658,22.4609,22.8214,54800.0],["2018-10-26",22.3593,23.5147,22.008,23.108,105900.0],["2018-10-29",23.413,23.718,22.9693,23.2096,71900.0],["2018-10-30",23.2004,24.3373,23.2004,23.8844,45600.0],["2018-10-31",24.1062,24.1524,23.7365,23.8197,78100.0],["2018-11-01",23.8382,23.9214,23.45,23.6995,21100.0],["2018-11-02",23.7365,23.9676,23.3298,23.8382,34600.0],["2018-11-05",23.8104,23.9953,23.339,23.7088,22700.0],["2018-11-06",23.6718,24.4205,23.6718,24.1894,17400.0],["2018-11-07",24.2541,24.2541,23.7457,24.0138,48300.0],["2018-11-08",23.8844,24.7717,23.8197,24.6608,82400.0],["2018-11-09",24.4759,25.1137,23.3113,23.3853,32200.0],["2018-11-12",23.3021,23.4407,22.5903,23.0617,30600.0],["2018-11-13",23.108,23.6071,22.4332,23.4315,46800.0],["2018-11-14",23.5886,24.3096,22.6458,22.9508,36900.0],["2018-11-15",22.8399,24.0323,22.8399,23.9121,44400.0],["2018-11-16",23.7365,24.1524,23.339,23.5239,21600.0],["2018-11-19",23.5239,23.9861,23.3298,23.7273,21800.0],["2018-11-20",23.4869,23.6903,22.8214,23.2836,42800.0],["2018-11-21",23.2928,23.7642,23.0063,23.0895,21900.0],["2018-11-23",22.9231,23.718,22.6735,22.8122,8100.0],["2018-11-26",22.9416,23.4315,22.8307,23.0895,20100.0],["2018-11-27",22.8861,23.2004,22.7752,23.0155,14800.0],["2018-11-28",23.0155,23.5978,22.8676,23.4037,27100.0],["2018-11-29",23.2004,23.5794,23.1172,23.2836,28000.0],["2018-11-30",23.3021,23.6163,22.9508,22.9693,30700.0],["2018-12-03",23.2466,23.4315,22.8307,23.2004,33800.0],["2018-12-04",22.9878,23.3575,22.387,22.5256,31600.0],["2018-12-06",22.387,22.8584,22.1836,22.4147,56300.0],["2018-12-07",22.424,22.4609,21.2501,21.4442,25400.0],["2018-12-10",21.3518,22.1097,20.8804,21.2593,22800.0],["2018-12-11",21.5736,21.6845,20.64,21.056,29200.0],["2018-12-12",21.1484,21.2871,20.8619,20.9451,26900.0],["2018-12-13",20.982,20.982,20.3812,20.4274,41800.0],["2018-12-14",20.335,20.4552,19.8266,19.9468,53200.0],["2018-12-17",19.8544,20.1501,19.383,19.5124,69000.0],["2018-12-18",19.5493,19.7712,18.9393,19.041,63000.0],["2018-12-19",19.1057,19.7065,18.5418,18.6065,61700.0],["2018-12-20",18.5418,18.7914,18.2276,18.3292,91700.0],["2018-12-21",18.357,18.357,17.4789,17.7746,150900.0],["2018-12-24",17.7839,18.1629,17.562,17.6822,51100.0],["2018-12-26",17.8116,18.6527,17.3587,18.3939,98500.0],["2018-12-27",18.2553,18.9578,17.7192,18.1351,82800.0],["2018-12-28",18.1815,19.0808,18.1722,18.8305,57900.0],["2018-12-31",18.8305,19.0808,18.5987,18.951,47500.0],["2019-01-02",18.6358,19.804,18.6358,19.5815,61800.0],["2019-01-03",19.4795,20.1656,19.2106,19.6835,40500.0],["2019-01-04",20.6106,21.5192,20.147,20.5086,43800.0],["2019-01-07",20.5179,21.1391,20.4901,20.8888,31100.0],["2019-01-08",21.0278,21.7974,20.9908,21.4821,55200.0],["2019-01-09",21.5656,21.8437,21.2782,21.3894,25600.0],["2019-01-10",21.3802,21.9086,21.3802,21.612,39800.0],["2019-01-11",21.4914,22.0014,21.4173,21.9272,29600.0],["2019-01-14",21.9179,22.6133,21.6954,21.9272,32200.0],["2019-01-15",21.8901,22.1961,21.7603,22.0477,31000.0],["2019-01-16",22.2239,22.5113,22.1126,22.3073,35000.0],["2019-01-17",22.2424,22.5391,22.1682,22.5298,23400.0],["2019-01-18",22.6782,23.0027,22.4371,22.7153,31400.0],["2019-01-22",22.604,22.9378,22.502,22.8265,27100.0],["2019-01-23",22.8265,23.2345,22.3351,22.5762,31400.0],["2019-01-24",20.861,21.3245,18.8861,19.6093,128200.0],["2019-01-25",19.0252,19.6649,18.3762,18.5987,141200.0],["2019-01-28",18.1073,18.6543,18.1073,18.5431,82900.0],["2019-01-29",18.5431,19.5629,18.3113,18.4874,79800.0],["2019-01-30",18.4874,18.6636,18.1815,18.3391,108500.0],["2019-01-31",18.2464,18.7285,18.0331,18.5431,111800.0],["2019-02-01",18.5338,18.6914,18.4411,18.5894,25500.0],["2019-02-04",18.5802,19.3312,18.5802,19.3033,46900.0],["2019-02-05",19.257,19.4146,18.9788,18.9881,43400.0],["2019-02-06",18.9881,18.9881,18.4504,18.4689,38500.0],["2019-02-07",18.6265,18.6265,18.2464,18.3576,27900.0],["2019-02-08",18.3206,18.3669,18.0146,18.1259,37100.0],["2019-02-11",18.2,18.608,18.1073,18.4504,46900.0],["2019-02-12",18.4504,18.5987,18.2927,18.4504,48600.0],["2019-02-13",18.4504,19.2014,18.4504,19.2014,51400.0],["2019-02-14",19.0437,19.4517,19.0159,19.1457,65300.0],["2019-02-15",19.2755,20.1934,19.0994,20.1378,53600.0],["2019-02-19",20.0821,20.6941,20.0636,20.2583,41400.0],["2019-02-20",20.3139,20.7126,20.1749,20.6941,41800.0],["2019-02-21",20.7033,20.7868,20.0265,20.11,46400.0],["2019-02-22",20.1192,20.5364,20.1007,20.3417,32200.0],["2019-02-25",20.2861,20.5828,20.0173,20.0173,29800.0],["2019-02-26",19.6927,19.8967,19.6835,19.7484,17000.0],["2019-02-27",19.7391,20.2398,19.6649,20.0822,17200.0],["2019-02-28",19.9616,20.3047,19.8596,20.0265,24300.0],["2019-03-01",19.8411,20.5179,19.7947,20.3881,36300.0],["2019-03-04",20.3603,20.6199,20.1656,20.4345,30100.0],["2019-03-05",20.4437,20.4437,19.9894,20.0451,26000.0],["2019-03-06",20.0358,20.0358,18.8027,18.8676,27400.0],["2019-03-07",18.8583,19.9431,18.1907,18.2649,22400.0],["2019-03-08",18.1351,18.3762,18.1259,18.2371,37200.0],["2019-03-11",18.5153,18.6172,18.2649,18.4782,49400.0],["2019-03-12",18.506,18.6358,18.3762,18.4874,58500.0],["2019-03-13",18.4782,19.0345,18.4782,18.7285,47600.0],["2019-03-14",18.8212,19.0623,18.7749,18.7749,25800.0],["2019-03-15",18.7841,19.2292,18.5431,18.849,99000.0],["2019-03-18",18.8212,19.2941,18.8212,18.9325,68300.0],["2019-03-19",19.0716,19.2014,18.4318,18.4318,50900.0],["2019-03-20",18.3669,18.5894,17.7643,17.857,48000.0],["2019-03-21",17.7828,18.3113,17.347,17.4305,56900.0],["2019-03-22",17.4212,17.4676,16.4013,16.7351,88300.0],["2019-03-25",16.6888,16.7444,16.2808,16.6424,59500.0],["2019-03-26",16.6331,17.4583,16.6331,17.4398,31700.0],["2019-03-27",17.4583,17.6716,17.1431,17.4398,39700.0],["2019-03-28",17.57,17.7746,17.2816,17.7188,27900.0],["2019-03-29",18.128,18.249,17.7281,17.9792,67700.0],["2019-04-01",18.3234,18.621,18.128,18.3978,106500.0],["2019-04-02",18.3792,18.7326,18.2118,18.3048,37200.0],["2019-04-03",18.435,18.5931,18.342,18.4164,24000.0],["2019-04-04",18.4257,18.9187,18.4164,18.6675,21800.0],["2019-04-05",18.6768,19.3,18.6768,19.1791,28900.0],["2019-04-08",19.1698,19.5976,19.0768,19.3,41000.0],["2019-04-09",19.0768,19.3093,18.8163,18.8442,59600.0],["2019-04-10",18.8814,19.1512,18.8256,19.1512,34200.0],["2019-04-11",19.3558,19.7837,19.3558,19.6162,31800.0],["2019-04-12",19.7837,19.9976,19.6162,19.7093,28000.0],["2019-04-15",19.7093,19.9325,19.3558,19.4023,35300.0],["2019-04-16",19.5976,20.1092,19.393,19.9883,38900.0],["2019-04-17",20.4162,20.4162,19.8767,20.0534,22300.0],["2019-04-18",19.9511,20.2208,19.8953,19.9976,27400.0],["2019-04-22",19.9046,19.9046,19.5325,19.672,29100.0],["2019-04-23",19.5325,19.9511,19.5325,19.7093,38000.0],["2019-04-24",19.5976,19.9976,19.5976,19.8674,24500.0],["2019-04-25",20.6022,21.1044,20.5836,20.844,84800.0],["2019-04-26",20.9556,21.0858,20.751,21.0021,49900.0],["2019-04-29",20.9928,21.4765,20.658,20.7696,45500.0],["2019-04-30",20.7417,20.8068,20.3324,20.3603,34200.0],["2019-05-01",20.3696,20.6952,20.0627,20.4906,124400.0],["2019-05-02",20.4813,20.8812,20.4813,20.6952,29700.0],["2019-05-03",20.8626,21.6532,20.8626,21.3835,69900.0],["2019-05-06",21.0672,21.6811,21.0672,21.5044,112700.0],["2019-05-07",21.2905,21.9136,20.9556,21.3649,33000.0],["2019-05-08",21.2905,21.5137,20.751,20.7975,15900.0],["2019-05-09",20.5185,20.5929,20.2301,20.5371,22400.0],["2019-05-10",20.4533,20.9091,20.2952,20.8998,22900.0],["2019-05-13",20.5557,21.4672,20.1929,20.2952,42200.0],["2019-05-14",20.3603,20.751,19.9976,20.472,15600.0],["2019-05-15",20.2394,20.3696,20.0348,20.165,15800.0],["2019-05-16",20.2673,20.472,20.1929,20.2673,14700.0],["2019-05-17",20.1185,20.4906,20.0906,20.3045,16600.0],["2019-05-20",19.6627,20.4347,19.6627,20.2301,21300.0],["2019-05-21",20.2487,20.7603,20.2487,20.6952,9000.0],["2019-05-22",20.7138,20.7696,20.3696,20.4813,17300.0],["2019-05-23",20.2766,20.3789,19.6907,19.8116,22200.0],["2019-05-24",19.8116,20.3417,19.6255,20.3138,22100.0],["2019-05-28",20.3045,20.4068,20.1557,20.2022,14400.0],["2019-05-29",20.1185,20.258,19.8674,19.8674,24000.0],["2019-05-30",19.9697,19.9883,19.2907,19.5697,16900.0],["2019-05-31",19.1512,19.4302,18.9094,18.9094,18800.0],["2019-06-03",18.8908,20.0534,18.8908,19.8953,30700.0],["2019-06-04",20.072,20.4533,19.9232,20.2208,12200.0],["2019-06-05",20.2301,20.258,19.7279,19.8488,24400.0],["2019-06-06",19.8767,20.1743,19.672,19.7837,15700.0],["2019-06-07",19.9139,20.1092,19.7279,19.9232,30200.0],["2019-06-10",19.9511,20.3324,19.8581,20.1557,16900.0],["2019-06-11",20.2766,20.2766,19.8395,20.0348,28000.0],["2019-06-12",19.9976,19.9976,19.2535,19.3372,14700.0],["2019-06-13",19.3651,19.8674,19.3,19.579,12100.0],["2019-06-14",19.6813,19.8488,19.4767,19.5883,16200.0],["2019-06-17",19.6813,19.7093,18.9652,19.021,15900.0],["2019-06-18",19.021,19.5697,19.021,19.5697,14400.0],["2019-06-19",19.7558,19.7558,19.3,19.4581,17000.0],["2019-06-20",19.486,19.5139,19.0396,19.1605,21900.0],["2019-06-21",18.9838,19.1326,18.4257,18.435,48300.0],["2019-06-24",18.435,18.8814,18.0908,18.2025,20900.0],["2019-06-25",18.2583,18.3885,18.0443,18.3513,44900.0],["2019-06-26",18.3234,18.5373,17.9885,18.3513,36000.0],["2019-06-27",18.3233,18.5845,18.174,18.5659,53400.0],["2019-06-28",18.6218,20.5344,18.6218,20.0959,105200.0],["2019-07-01",20.4691,20.5157,19.6014,19.6574,24400.0],["2019-07-02",19.6761,19.6947,18.939,19.2562,15300.0],["2019-07-03",19.5175,19.6388,19.4428,19.6388,4400.0],["2019-07-05",19.6388,20.1239,19.5641,20.0026,10600.0],["2019-07-08",19.9933,19.9933,19.5921,19.6388,10100.0],["2019-07-09",19.8067,19.8067,19.4802,19.5175,8500.0],["2019-07-10",19.4615,19.6388,19.3589,19.5455,17900.0],["2019-07-11",19.4988,19.6388,19.4335,19.5921,37400.0],["2019-07-12",19.5921,19.6388,19.4615,19.4615,36600.0],["2019-07-15",19.5361,19.5921,19.1909,19.3216,18700.0],["2019-07-16",19.3589,19.5828,19.0976,19.1163,26100.0],["2019-07-17",19.1443,19.1443,18.5192,18.6125,33300.0],["2019-07-18",18.5472,18.6592,18.3046,18.4073,46000.0],["2019-07-19",18.3326,18.6592,18.3326,18.4819,33600.0],["2019-07-22",18.4726,18.5379,18.1927,18.5379,52900.0],["2019-07-23",18.6592,19.5361,18.6592,19.5081,16900.0],["2019-07-24",19.2842,20.0866,19.2656,19.8907,28400.0],["2019-07-25",20.2638,20.3012,18.3326,19.8067,30900.0],["2019-07-26",19.8627,19.9373,19.0417,19.7134,24600.0],["2019-07-29",19.8254,20.0306,19.4522,19.4522,24000.0],["2019-07-30",19.3589,19.7041,19.2376,19.5361,29200.0],["2019-07-31",19.5735,19.956,19.5735,19.6667,50700.0],["2019-08-01",19.5361,19.76,18.9297,18.995,47500.0],["2019-08-02",18.8084,19.1723,18.7151,19.0043,22600.0],["2019-08-05",18.5938,19.0137,18.4912,18.5752,47900.0],["2019-08-06",18.9017,18.9017,18.5752,18.7525,22200.0],["2019-08-07",18.4539,18.7338,18.4259,18.4819,24600.0],["2019-08-08",18.7151,19.4708,18.7058,19.2189,19200.0],["2019-08-09",19.1163,19.2096,18.6965,18.8457,18700.0],["2019-08-12",18.7058,18.7711,18.314,18.3233,14500.0],["2019-08-13",18.1927,18.8551,18.1927,18.3046,24000.0],["2019-08-14",17.9688,17.9688,17.3997,17.6422,33000.0],["2019-08-15",17.6516,17.7822,16.9332,17.1384,33700.0],["2019-08-16",17.2784,18.202,17.2784,17.9501,71600.0],["2019-08-19",18.146,18.286,18.0434,18.1647,45700.0],["2019-08-20",18.2673,18.2766,17.9968,18.2487,27600.0],["2019-08-21",18.3513,18.3513,18.0527,18.1647,32600.0],["2019-08-22",18.3326,18.5192,18.1367,18.202,40100.0],["2019-08-23",18.202,18.3886,17.6329,17.6889,42300.0],["2019-08-26",17.7262,18.4259,17.7169,18.3699,26800.0],["2019-08-27",18.5379,18.6498,18.2393,18.4352,44300.0],["2019-08-28",18.4259,18.9111,18.4259,18.5659,19200.0],["2019-08-29",18.7431,19.0603,18.1647,18.7804,27900.0],["2019-08-30",19.1816,19.1816,18.7338,18.8644,18500.0],["2019-09-03",18.7058,18.7991,18.4446,18.6778,22200.0],["2019-09-04",18.8364,19.0417,18.7245,18.7338,16600.0],["2019-09-05",18.967,19.5828,18.939,19.3495,42600.0],["2019-09-06",19.5455,19.6481,19.2656,19.3309,50400.0],["2019-09-09",19.4522,19.6761,19.3682,19.5735,71200.0],["2019-09-10",19.5175,19.7507,19.1909,19.6667,72800.0],["2019-09-11",19.7134,19.7321,19.2283,19.6388,78500.0],["2019-09-12",19.5175,19.8254,19.5081,19.5921,79300.0],["2019-09-13",19.7227,19.7974,19.5455,19.7041,80100.0],["2019-09-16",19.5921,20.1052,19.3122,19.8254,24600.0],["2019-09-17",19.7414,19.984,19.2376,19.816,17000.0],["2019-09-18",19.872,19.9466,19.5268,19.816,25100.0],["2019-09-19",19.872,20.2358,19.6014,19.928,41700.0],["2019-09-20",19.8907,20.5997,19.844,20.4411,140000.0],["2019-09-23",20.1892,20.637,19.9373,20.5437,25600.0],["2019-09-24",20.5251,20.5251,20.0586,20.1519,37900.0],["2019-09-25",20.1519,21.0195,20.1519,20.9449,35200.0],["2019-09-26",20.8609,20.8609,20.4878,20.5251,14800.0],["2019-09-27",20.7683,20.9367,20.338,20.4128,13800.0],["2019-09-30",20.5344,20.5906,19.9638,20.0293,25600.0],["2019-10-01",20.1976,20.2164,19.8234,19.8983,19500.0],["2019-10-02",19.8796,20.3005,19.8047,20.2351,36200.0],["2019-10-03",20.1789,20.2725,19.8796,20.1134,20000.0],["2019-10-04",20.1134,20.5625,20.1041,20.2818,21000.0],["2019-10-07",20.3473,20.3847,19.8983,20.0199,27800.0],["2019-10-08",19.7299,19.8047,19.5521,19.7767,36900.0],["2019-10-09",19.7486,20.1134,19.6176,19.7392,19900.0],["2019-10-10",19.7299,19.9076,19.496,19.6457,44900.0],["2019-10-11",19.9731,20.6093,19.9731,20.3567,22000.0],["2019-10-14",20.1509,20.3473,20.0386,20.2164,14100.0],["2019-10-15",20.4409,20.918,20.4409,20.8525,21500.0],["2019-10-16",20.7777,21.0583,20.6093,20.7589,16700.0],["2019-10-17",20.8619,20.918,20.5625,20.8151,16700.0],["2019-10-18",20.656,21.1706,20.656,20.9648,17800.0],["2019-10-21",21.0677,21.4606,21.0677,21.2173,22700.0],["2019-10-22",21.1332,21.6383,21.1332,21.2267,18100.0],["2019-10-23",21.3951,21.4793,21.2641,21.2735,10200.0],["2019-10-24",21.6945,22.05,20.7496,20.9086,32700.0],["2019-10-25",20.9648,21.5635,20.9648,21.3202,39000.0],["2019-10-28",21.4232,21.6477,21.2828,21.4138,26100.0],["2019-10-29",21.4138,21.5073,21.1706,21.3857,37900.0],["2019-10-30",21.0957,21.3764,21.0115,21.367,14000.0],["2019-10-31",21.2641,21.2828,21.0115,21.2735,49000.0],["2019-11-01",21.6009,21.7412,21.339,21.3951,22200.0],["2019-11-04",21.5635,21.7506,21.4886,21.6103,77500.0],["2019-11-05",21.6103,21.8816,21.5915,21.6945,45800.0],["2019-11-06",21.7225,21.7225,21.4512,21.6009,19800.0],["2019-11-07",21.6196,21.8067,21.3764,21.7412,34400.0],["2019-11-08",21.5448,21.7038,21.367,21.4699,13700.0],["2019-11-11",21.3577,21.3857,20.9648,21.1893,11500.0],["2019-11-12",21.0677,21.3764,20.7589,21.0022,12400.0],["2019-11-13",20.9928,20.9928,20.6935,20.7215,17800.0],["2019-11-14",20.7122,20.8431,20.5625,20.8057,15200.0],["2019-11-15",20.918,21.0864,20.6935,20.9086,33400.0],["2019-11-18",20.7683,21.2173,20.2257,21.1893,47000.0],["2019-11-19",21.2641,21.2641,21.1332,21.1706,23300.0],["2019-11-20",21.049,21.049,20.759,20.8338,40800.0],["2019-11-21",20.8899,21.0302,20.7215,20.8619,31900.0],["2019-11-22",20.9367,21.049,20.7777,20.8806,17600.0],["2019-11-25",20.9086,21.3577,20.8244,21.1893,49800.0],["2019-11-26",21.1799,21.3203,21.1612,21.1706,17800.0],["2019-11-27",21.208,21.4699,21.1331,21.2548,29200.0],["2019-11-29",21.0583,21.3015,21.0583,21.2361,12600.0],["2019-12-02",21.1893,21.3015,20.8338,20.8712,23200.0],["2019-12-03",20.7777,20.7777,20.366,20.656,14700.0],["2019-12-04",20.7215,20.9367,20.6654,20.6654,27900.0],["2019-12-05",20.7215,20.8993,20.6654,20.6654,37600.0],["2019-12-06",20.8993,21.5728,20.8993,21.2828,142800.0],["2019-12-09",21.1986,21.8722,21.1706,21.8067,43300.0],["2019-12-10",21.6477,21.9096,21.6477,21.8909,17800.0],["2019-12-11",21.7506,21.8535,21.5354,21.657,16600.0],["2019-12-12",21.4138,22.2651,21.4138,22.1154,20800.0],["2019-12-13",22.1061,22.2932,21.7506,22.1716,19800.0],["2019-12-16",22.1809,22.658,22.1809,22.3306,20600.0],["2019-12-17",22.63,22.7609,22.4896,22.7235,9400.0],["2019-12-18",22.8451,22.8826,22.6393,22.6955,21200.0],["2019-12-19",22.5177,22.6019,22.2745,22.4709,16200.0],["2019-12-20",22.5364,22.8171,22.209,22.8171,79700.0],["2019-12-23",22.8171,22.8638,22.34,22.5458,35300.0],["2019-12-24",22.3587,22.6861,22.3587,22.6861,11100.0],["2019-12-26",22.6767,22.8825,22.5645,22.6393,15300.0],["2019-12-27",22.7422,22.8171,22.4522,22.5458,22600.0],["2019-12-30",22.5083,22.5083,22.3019,22.3676,15000.0],["2019-12-31",22.4801,22.5083,22.18,22.2363,39200.0],["2020-01-02",22.2644,22.6396,22.1519,22.5176,38500.0],["2020-01-03",22.3676,22.7146,22.3676,22.7146,22800.0],["2020-01-06",22.5458,22.7521,22.4707,22.724,26500.0],["2020-01-07",22.8459,22.8459,22.6489,22.6489,25500.0],["2020-01-08",22.6302,22.9115,22.5364,22.7052,27800.0],["2020-01-09",22.7708,22.7708,22.527,22.6208,16600.0],["2020-01-10",22.5645,22.7146,22.5083,22.602,27600.0],["2020-01-13",22.5458,22.7427,22.4238,22.6396,17200.0],["2020-01-14",22.8084,22.8084,22.452,22.452,18400.0],["2020-01-15",22.4614,22.4614,21.8049,22.0206,49300.0],["2020-01-16",22.1237,22.9772,22.1237,22.9397,25100.0],["2020-01-17",23.0053,23.0053,22.5458,22.6864,19700.0],["2020-01-21",22.602,22.6583,22.3301,22.3676,20200.0],["2020-01-22",22.4145,22.6302,21.9643,22.2175,20200.0],["2020-01-23",24.1589,24.8154,23.5117,24.5528,67000.0],["2020-01-24",24.7685,26.2221,24.7685,25.6969,65600.0],["2020-01-27",26.1658,26.1658,25.1905,25.5844,36800.0],["2020-01-28",25.9314,25.9783,25.0686,25.1342,21500.0],["2020-01-29",25.3218,25.5,24.3933,24.5715,57200.0],["2020-01-30",24.4871,25.9314,24.1026,25.847,66700.0],["2020-01-31",25.847,25.9877,24.5809,24.8622,58900.0],["2020-02-03",25.228,25.5938,24.9279,25.3687,41700.0],["2020-02-04",25.5656,25.8095,25.3499,25.3499,19600.0],["2020-02-05",25.5938,25.8376,25.2655,25.6969,49700.0],["2020-02-06",25.8751,26.2221,25.6969,25.9501,37300.0],["2020-02-07",25.9408,26.2034,25.3781,25.5656,18700.0],["2020-02-10",25.5562,25.5562,25.4156,25.5187,35300.0],["2020-02-11",25.6782,26.1096,25.4531,25.5375,42700.0],["2020-02-12",25.7532,25.8845,25.5469,25.7438,32700.0],["2020-02-13",25.6969,25.9877,25.6969,25.9314,24400.0],["2020-02-14",25.9689,26.5879,25.847,26.3347,65000.0],["2020-02-18",26.3722,26.6723,26.0533,26.194,33400.0],["2020-02-19",26.6348,26.7286,26.0814,26.0908,33400.0],["2020-02-20",26.0721,26.5504,26.0721,26.541,20000.0],["2020-02-21",26.4847,26.4847,25.7438,25.9126,46300.0],["2020-02-24",25.3874,25.9501,24.7872,25.7626,36200.0],["2020-02-25",25.6875,25.6875,24.2808,24.3277,26700.0],["2020-02-26",24.4965,24.9091,24.2526,24.806,25900.0],["2020-02-27",24.2902,24.6934,22.5083,23.4649,92100.0],["2020-02-28",22.7146,23.1647,22.2738,22.7802,61200.0],["2020-03-02",22.799,23.3054,22.0581,23.3054,24500.0],["2020-03-03",23.0241,23.1554,22.3113,22.6771,42000.0],["2020-03-04",22.7896,23.2867,22.2175,23.2867,35500.0],["2020-03-05",22.6583,22.6583,21.5329,22.0393,49500.0],["2020-03-06",21.1671,21.8424,20.6888,21.0921,28400.0],["2020-03-09",19.6572,19.6572,17.6127,17.8097,31100.0],["2020-03-10",18.5599,19.5728,17.2188,19.4603,44400.0],["2020-03-11",18.785,18.785,17.0688,17.5752,44100.0],["2020-03-12",16.8812,16.8812,14.546,15.1743,35300.0],["2020-03-13",16.2435,17.1063,14.9305,16.5998,31700.0],["2020-03-16",14.9399,15.5119,13.8801,14.5366,29800.0],["2020-03-17",14.5366,15.4557,13.6175,14.3771,88200.0],["2020-03-18",14.2927,14.2927,11.376,11.5918,59200.0],["2020-03-19",11.498,14.7617,11.498,14.0489,109400.0],["2020-03-20",13.7863,14.4803,12.0888,12.3795,86900.0],["2020-03-23",12.0138,12.1451,9.8192,11.7793,38000.0],["2020-03-24",12.4639,13.158,12.0513,12.9798,62400.0],["2020-03-25",13.1017,13.6644,12.3608,13.2986,99700.0],["2020-03-26",13.73,15.8965,13.73,15.6901,46800.0],["2020-03-27",14.968,15.465,14.3584,15.0336,32800.0],["2020-03-30",15.1748,15.9562,14.9772,15.9562,29100.0],["2020-03-31",15.815,16.0597,15.0619,15.4573,81000.0],["2020-04-01",14.7889,14.8171,13.3392,13.5557,32300.0],["2020-04-02",13.4898,14.836,13.2827,14.4218,34200.0],["2020-04-03",14.1676,14.5912,12.652,13.0944,47500.0],["2020-04-06",13.3957,14.61,13.3957,14.4782,49700.0],["2020-04-07",15.0995,15.6267,14.29,14.7512,33700.0],["2020-04-08",15.0619,15.0619,14.2429,14.9301,46400.0],["2020-04-09",15.3914,18.159,14.723,17.3118,67900.0],["2020-04-13",17.2835,17.6601,15.975,17.4906,59900.0],["2020-04-14",17.7165,17.7165,15.8997,16.1915,43200.0],["2020-04-15",15.9468,15.9468,14.3182,14.4312,30200.0],["2020-04-16",14.2994,15.2596,12.7649,13.198,47800.0],["2020-04-17",13.9417,14.1864,13.2168,13.7063,41800.0],["2020-04-20",13.2168,13.6216,12.9626,13.4239,27200.0],["2020-04-21",12.8591,13.1038,12.6426,12.8497,27700.0],["2020-04-22",13.2639,13.2639,12.1154,12.6143,94400.0],["2020-04-23",13.1415,13.358,12.0683,12.4637,84200.0],["2020-04-24",12.5202,13.4333,12.1154,13.4333,128300.0],["2020-04-27",13.6875,15.4573,13.5086,14.9395,53200.0],["2020-04-28",15.5232,15.542,13.6404,14.2994,52500.0],["2020-04-29",15.0148,15.9938,14.8359,15.8903,84300.0],["2020-04-30",15.2219,15.2784,14.4406,14.7795,40600.0],["2020-05-01",14.2994,14.61,13.7157,14.5818,65900.0],["2020-05-04",14.2617,14.8454,13.5745,14.5065,33200.0],["2020-05-05",14.9583,15.3255,13.4239,13.5557,27300.0],["2020-05-06",13.744,13.744,12.8497,12.8497,31900.0],["2020-05-07",13.2168,13.7816,13.2074,13.5933,33600.0],["2020-05-08",14.064,14.4594,13.9322,14.177,47800.0],["2020-05-11",13.9511,14.0264,13.2921,13.5745,39600.0],["2020-05-12",13.7628,13.7628,12.1154,12.5014,38500.0],["2020-05-13",12.3131,12.6143,11.7106,12.0213,43100.0],["2020-05-14",11.6259,12.219,10.7598,11.9648,72300.0],["2020-05-15",12.0213,12.5861,11.7577,12.3978,28400.0],["2020-05-18",13.1697,13.8852,12.8497,13.8004,55800.0],["2020-05-19",13.6404,13.744,12.8403,13.0285,29900.0],["2020-05-20",13.4333,13.904,13.2639,13.5369,31400.0],["2020-05-21",13.5086,13.8287,13.3768,13.5275,25000.0],["2020-05-22",13.6969,13.744,13.2168,13.4616,31500.0],["2020-05-26",14.1111,14.996,13.8004,14.7042,37200.0],["2020-05-27",15.429,17.3588,15.2878,16.9729,94100.0],["2020-05-28",17.3776,17.4153,15.7397,15.9938,70000.0],["2020-05-29",15.9374,15.9374,14.9677,15.1372,38800.0],["2020-06-01",15.3725,16.4551,14.9583,15.1466,58200.0],["2020-06-02",15.542,15.8338,14.6665,14.9772,30500.0],["2020-06-03",15.4761,16.1727,15.2784,15.6738,42500.0],["2020-06-04",15.5891,16.4269,15.5891,16.2198,43200.0],["2020-06-05",17.2459,17.9895,16.9634,17.5,47200.0],["2020-06-08",18.1778,18.4885,17.4341,17.6977,44600.0],["2020-06-09",17.1894,17.7448,16.6434,17.18,34400.0],["2020-06-10",17.0952,17.886,16.6057,17.7354,85200.0],["2020-06-11",16.5775,16.9446,15.2407,15.5608,63900.0],["2020-06-12",16.3704,16.4269,15.3537,16.0597,36800.0],["2020-06-15",15.2878,16.0032,14.8736,15.9091,43700.0],["2020-06-16",16.8975,16.8975,15.862,16.248,25500.0],["2020-06-17",16.4175,16.4175,15.2313,15.815,34800.0],["2020-06-18",15.4573,16.2951,14.7324,15.8432,32000.0],["2020-06-19",16.1821,16.2009,15.1466,15.4761,53100.0],["2020-06-22",15.1843,15.9373,15.1843,15.6361,25000.0],["2020-06-23",15.9185,15.9468,15.3349,15.429,14700.0],["2020-06-24",15.0619,15.5608,14.5912,15.2125,69200.0],["2020-06-25",14.9866,15.8244,14.8924,15.7585,67900.0],["2020-06-26",15.4008,15.8338,14.6477,15.7773,135900.0],["2020-06-29",16.1741,16.7693,15.2294,15.56,45400.0],["2020-06-30",15.5789,16.0419,15.1727,15.7017,38200.0],["2020-07-01",15.8623,15.8623,15.3049,15.5506,33700.0],["2020-07-02",15.9946,16.023,14.9176,15.0404,19600.0],["2020-07-06",15.3805,15.6073,15.1349,15.4372,23600.0],["2020-07-07",15.1254,15.1254,14.3413,14.3413,26900.0],["2020-07-08",14.4169,14.5302,14.0295,14.4169,41100.0],["2020-07-09",14.2941,14.3319,13.2926,13.5288,55600.0],["2020-07-10",13.4249,14.757,13.4249,14.6531,23400.0],["2020-07-13",15.0026,15.0026,14.5019,14.5775,28000.0],["2020-07-14",14.4263,14.7381,14.0012,14.1807,34100.0],["2020-07-15",14.8515,15.1916,14.7192,14.9081,41500.0],["2020-07-16",14.6531,15.0971,14.5397,14.757,47400.0],["2020-07-17",14.7192,15.0026,14.3035,14.5114,32700.0],["2020-07-20",14.5303,16.0513,13.8028,14.0862,34100.0],["2020-07-21",14.4169,15.1443,14.4169,14.8326,55700.0],["2020-07-22",14.8326,14.9743,14.2563,14.927,33700.0],["2020-07-23",14.6153,14.6153,13.765,14.0957,138200.0],["2020-07-24",14.6058,14.6058,14.1335,14.2563,95500.0],["2020-07-27",14.2941,14.4925,13.7933,14.0862,50600.0],["2020-07-28",14.1618,14.5491,13.2737,13.3588,80800.0],["2020-07-29",13.6611,13.6989,13.3304,13.5005,44000.0],["2020-07-30",13.3304,13.7367,13.2265,13.4249,32500.0],["2020-07-31",13.5477,14.0862,13.5194,13.8406,87500.0],["2020-08-03",13.765,13.8406,13.5855,13.6989,40500.0],["2020-08-04",13.6989,13.7083,13.3966,13.68,57000.0],["2020-08-05",13.6989,13.7178,13.4249,13.6989,26000.0],["2020-08-06",13.68,13.7272,13.5099,13.5666,21000.0],["2020-08-07",13.6327,13.8311,13.217,13.8311,75400.0],["2020-08-10",13.8122,14.4547,13.8122,14.1429,77400.0],["2020-08-11",14.5114,14.8609,14.3319,14.4263,101500.0],["2020-08-12",14.8042,15.4467,14.7948,15.4183,79800.0],["2020-08-13",15.201,15.5317,14.8704,14.9743,29600.0],["2020-08-14",14.3885,15.116,14.3885,14.8798,60300.0],["2020-08-17",14.757,14.8137,14.4925,14.568,22800.0],["2020-08-18",14.5869,14.5869,14.2185,14.3224,44600.0],["2020-08-19",14.4263,14.757,14.4074,14.4263,19500.0],["2020-08-20",14.2468,14.4074,14.2279,14.2374,19700.0],["2020-08-21",14.2468,14.483,13.6044,13.6422,62600.0],["2020-08-24",13.8311,14.398,13.8028,14.3035,30600.0],["2020-08-25",14.3319,14.6153,14.2657,14.4547,81600.0],["2020-08-26",14.4925,14.5019,13.7933,13.8028,39100.0],["2020-08-27",13.8878,14.3602,13.8878,14.0012,38400.0],["2020-08-28",14.2279,14.3602,14.0106,14.209,14600.0],["2020-08-31",14.0957,14.0957,13.7556,13.8028,31600.0],["2020-09-01",13.6894,14.483,13.6044,14.483,57000.0],["2020-09-02",14.4263,14.4736,14.0106,14.4452,31400.0],["2020-09-03",14.5491,14.9081,14.2563,14.3602,50700.0],["2020-09-04",14.7192,15.4656,14.4263,15.3711,67400.0],["2020-09-08",15.1916,15.201,14.3696,14.6342,38400.0],["2020-09-09",14.8515,14.8515,14.5397,14.7192,31900.0],["2020-09-10",14.8609,15.0877,14.7475,14.9459,41600.0],["2020-09-11",14.8798,15.4372,14.8798,15.0121,45100.0],["2020-09-14",15.2105,15.475,15.1065,15.3805,17800.0],["2020-09-15",15.5033,15.6167,15.3522,15.5128,35400.0],["2020-09-16",15.5884,15.8812,15.4939,15.749,40200.0],["2020-09-17",15.6167,15.8057,15.5884,15.7868,40100.0],["2020-09-18",15.9096,15.9096,15.3522,15.3522,52800.0],["2020-09-21",15.0026,15.0688,14.3602,14.5586,43900.0],["2020-09-22",14.7098,14.7192,14.039,14.2185,55900.0],["2020-09-23",14.4169,14.4452,13.85,13.9445,48200.0],["2020-09-24",14.2374,14.4641,13.321,13.4438,60800.0],["2020-09-25",14.0579,14.0579,13.2737,13.5099,32300.0],["2020-09-28",13.9067,14.4641,13.9067,14.3413,32600.0],["2020-09-29",14.3602,14.3602,13.5666,13.8122,14200.0],["2020-09-30",13.9261,14.1063,13.8122,13.9735,21600.0],["2020-10-01",14.0399,14.0589,13.7364,13.8312,70100.0],["2020-10-02",13.613,15.0929,13.613,14.9411,34400.0],["2020-10-05",14.9032,15.5957,14.9032,15.5008,24500.0],["2020-10-06",15.8139,15.9372,15.2542,15.3111,50400.0],["2020-10-07",15.3396,16.5443,15.3396,16.459,29300.0],["2020-10-08",16.6392,17.0281,16.4305,16.8479,23400.0],["2020-10-09",16.81,16.9428,16.6013,16.81,29100.0],["2020-10-12",16.6866,17.0187,16.1364,16.9617,14800.0],["2020-10-13",16.8194,16.9143,16.5918,16.81,23700.0],["2020-10-14",16.7246,16.8384,16.1744,16.2692,12700.0],["2020-10-15",16.3167,16.81,16.108,16.5538,17800.0],["2020-10-16",16.4874,16.9333,16.44,16.5348,13600.0],["2020-10-19",16.6012,16.6012,16.1459,16.1933,12000.0],["2020-10-20",16.3546,16.9523,16.089,16.7341,13200.0],["2020-10-21",16.5064,16.7815,16.402,16.6866,10800.0],["2020-10-22",17.7017,20.8037,17.7017,19.1816,82000.0],["2020-10-23",21.0504,21.9516,20.6899,21.4773,80200.0],["2020-10-26",21.0883,22.0085,21.0599,21.9421,26500.0],["2020-10-27",21.8567,21.8567,20.8796,21.1737,26500.0],["2020-10-28",21.4773,21.4773,20.6235,20.7753,27200.0],["2020-10-29",21.2781,21.4962,20.5097,21.1642,18700.0],["2020-10-30",20.946,21.4204,20.244,20.4148,35700.0],["2020-11-02",20.9271,21.8947,20.5666,21.8567,34700.0],["2020-11-03",22.2646,23.6686,22.0749,22.7295,32900.0],["2020-11-04",22.2267,22.2646,20.7658,22.037,18300.0],["2020-11-05",22.037,23.4789,22.037,22.9382,13500.0],["2020-11-06",23.0046,23.0046,21.8852,21.9706,17400.0],["2020-11-09",23.7161,24.807,23.0425,23.7825,72200.0],["2020-11-10",23.7161,25.6798,23.7161,25.0062,45100.0],["2020-11-11",25.3193,25.6987,24.5509,24.9019,34300.0],["2020-11-12",24.6173,24.6173,23.1089,23.6876,39900.0],["2020-11-13",23.9343,25.3857,23.8204,25.0821,14200.0],["2020-11-16",25.6418,25.7272,24.6268,25.4331,42000.0],["2020-11-17",24.7406,25.6987,24.2853,25.547,17100.0],["2020-11-18",25.5659,26.3438,24.5983,24.6268,38000.0],["2020-11-19",24.9398,24.9398,24.2283,24.7027,11500.0],["2020-11-20",24.3801,25.2339,24.3801,25.0442,19400.0],["2020-11-23",25.4141,25.7082,24.6647,24.9209,20200.0],["2020-11-24",25.547,27.0268,25.3098,25.9454,41800.0],["2020-11-25",25.5754,25.9833,24.5888,25.2813,19700.0],["2020-11-27",25.3382,25.6134,24.8544,25.1295,8700.0],["2020-11-30",24.105,25.139,23.9627,24.2663,34000.0],["2020-12-01",24.5319,24.6078,23.1943,23.9627,58700.0],["2020-12-02",24.0291,25.2718,24.0291,25.139,40500.0],["2020-12-03",25.139,25.5754,24.6552,25.2339,20000.0],["2020-12-04",25.7746,26.0403,25.509,26.0023,25100.0],["2020-12-07",25.7557,25.9359,25.4236,25.7462,11500.0],["2020-12-08",25.528,26.3059,25.528,26.3059,22000.0],["2020-12-09",26.3059,26.9509,26.211,26.6664,23100.0],["2020-12-10",26.3343,26.6948,26.23,26.4102,13900.0],["2020-12-11",26.2964,26.3912,25.8505,26.1256,15700.0],["2020-12-14",26.4671,26.6664,25.3098,25.6134,29800.0],["2020-12-15",25.7651,27.5581,25.6608,27.4917,28000.0],["2020-12-16",27.3589,28.2126,26.2584,26.4671,33900.0],["2020-12-17",27.0079,27.0363,25.8315,26.6569,41800.0],["2020-12-18",26.8371,27.4727,26.2584,26.4387,87800.0],["2020-12-21",26.6474,27.4063,26.4861,26.9984,52700.0],["2020-12-22",26.894,27.8427,26.894,27.4253,32900.0],["2020-12-23",27.5106,28.1652,27.3399,27.8237,37700.0],["2020-12-24",27.8142,27.8901,26.9225,27.4347,8500.0],["2020-12-28",27.0743,27.7193,26.932,27.3019,17100.0],["2020-12-29",27.4442,27.4442,26.5715,26.932,16200.0],["2020-12-30",26.6943,27.3312,26.6278,27.0746,30200.0],["2020-12-31",27.0936,27.7495,27.0461,27.3217,14700.0],["2021-01-04",27.3122,27.3122,26.0003,26.4757,58700.0],["2021-01-05",26.5327,27.1031,25.9813,26.2,21100.0],["2021-01-06",26.97,28.7572,26.97,28.0918,36800.0],["2021-01-07",28.2058,28.7477,26.3901,28.5766,46900.0],["2021-01-08",28.7572,28.7762,28.0918,28.7762,29500.0],["2021-01-11",28.2819,29.3276,28.2058,28.9378,14700.0],["2021-01-12",29.1945,29.2325,28.5196,29.185,24200.0],["2021-01-13",28.3294,29.109,28.3294,28.7097,10800.0],["2021-01-14",28.8808,29.9455,28.8618,29.3656,24000.0],["2021-01-15",29.166,29.5463,28.8428,29.3276,20400.0],["2021-01-19",29.3276,29.4702,28.1488,28.6431,32100.0],["2021-01-20",28.5386,29.2326,28.1678,28.9474,28400.0],["2021-01-21",29.4702,30.7916,29.4702,30.1167,52100.0],["2021-01-22",29.6889,30.8867,29.4702,30.8867,34000.0],["2021-01-25",30.4874,30.8296,29.4322,30.6585,22300.0],["2021-01-26",30.687,31.2384,29.8695,30.0501,21700.0],["2021-01-27",29.2801,29.841,27.9967,29.4132,44900.0],["2021-01-28",29.5843,30.9722,29.2706,30.573,30900.0],["2021-01-29",30.2022,30.4494,28.1868,29.109,35300.0],["2021-02-01",30.1547,30.9532,29.2706,29.7554,25200.0],["2021-02-02",30.5159,30.649,29.8315,30.1547,32500.0],["2021-02-03",29.9455,30.2212,29.5463,29.9836,15700.0],["2021-02-04",30.1357,32.2746,29.9836,32.1986,54100.0],["2021-02-05",32.2746,32.9496,31.5616,32.1606,22700.0],["2021-02-08",32.2651,33.0351,31.6377,32.2556,39500.0],["2021-02-09",32.3222,32.3982,30.7916,31.4951,45500.0],["2021-02-10",31.5902,31.5997,30.2973,30.4018,39300.0],["2021-02-11",30.2973,30.6585,28.6526,29.1945,100600.0],["2021-02-12",29.0424,29.7839,28.7002,29.7079,39500.0],["2021-02-16",30.0026,30.649,29.6984,30.5064,35700.0],["2021-02-17",30.3258,30.6966,29.8505,30.2402,41600.0],["2021-02-18",29.8885,30.8962,29.5843,30.5159,23700.0],["2021-02-19",30.573,31.381,29.8029,31.2194,34400.0],["2021-02-22",31.2765,32.1796,31.1434,31.7993,27100.0],["2021-02-23",32.094,32.094,30.5825,31.0768,51500.0],["2021-02-24",31.1624,32.6264,30.9152,32.4553,44100.0],["2021-02-25",32.2841,32.4743,31.4191,31.4666,23800.0],["2021-02-26",31.1244,31.9039,30.6585,31.1339,32800.0],["2021-03-01",31.9419,32.5313,31.4476,32.3317,32400.0],["2021-03-02",32.1606,35.1551,31.6662,34.0333,71300.0],["2021-03-03",35.4023,35.9632,33.6816,33.7196,67200.0],["2021-03-04",33.8052,34.3566,32.1891,32.9496,25300.0],["2021-03-05",33.5865,34.8794,33.1968,34.5942,63700.0],["2021-03-08",34.6988,36.0677,34.6988,35.8111,28100.0],["2021-03-09",35.5734,36.1248,34.5657,34.965,23500.0],["2021-03-10",35.2692,35.8586,35.2692,35.6304,30800.0],["2021-03-11",35.6399,35.9156,34.965,35.9156,45900.0],["2021-03-12",36.0487,36.9518,35.8871,36.6952,141600.0],["2021-03-15",37.0184,37.1134,36.41,36.8568,33100.0],["2021-03-16",36.9423,36.9423,36.1818,36.6001,35000.0],["2021-03-17",36.524,36.7522,34.252,36.3719,46700.0],["2021-03-18",36.6381,37.9025,36.6001,36.6381,52400.0],["2021-03-19",36.3434,37.18,35.003,35.9156,93100.0],["2021-03-22",36.6666,39.4996,35.1551,35.1551,54800.0],["2021-03-23",35.1171,35.697,33.3108,33.4439,51500.0],["2021-03-24",34.1094,35.754,32.5123,32.5123,38000.0],["2021-03-25",32.807,34.271,31.8183,33.7767,42200.0],["2021-03-26",34.3756,34.8414,34.0333,34.6037,26400.0],["2021-03-29",33.9573,34.8604,33.3299,33.463,33900.0],["2021-03-30",34.2819,34.4628,33.6344,34.1486,25700.0],["2021-03-31",33.7582,34.2819,32.9773,33.5487,52500.0],["2021-04-01",33.4534,33.9486,32.9868,33.7582,22500.0],["2021-04-05",34.5771,34.5771,33.5106,34.0057,27200.0],["2021-04-06",33.8153,34.5485,33.701,34.1391,28800.0],["2021-04-07",34.4248,34.4248,33.463,33.7582,27800.0],["2021-04-08",33.5106,33.92,32.9202,33.7677,23500.0],["2021-04-09",34.0058,34.1962,33.2915,33.3487,35100.0],["2021-04-12",33.6439,33.9867,32.4726,33.1392,12600.0],["2021-04-13",32.9011,32.9963,32.0631,32.6154,28100.0],["2021-04-14",32.2536,33.7677,32.2536,32.9011,23600.0],["2021-04-15",33.4153,33.4153,32.3869,32.5773,23800.0],["2021-04-16",33.0535,33.701,32.6249,33.1392,19700.0],["2021-04-19",33.2915,33.5106,32.6059,32.7583,33500.0],["2021-04-20",32.6916,32.9487,31.5203,31.8346,38600.0],["2021-04-21",31.7679,32.5678,31.7679,32.3297,27400.0],["2021-04-22",36.5578,36.5578,32.4631,32.7964,47700.0],["2021-04-23",32.7202,35.158,32.7202,34.6819,34900.0],["2021-04-26",34.958,35.4151,33.6915,34.0057,45700.0],["2021-04-27",33.8629,35.6722,32.3678,33.1868,57500.0],["2021-04-28",33.0916,33.8058,32.444,32.5869,20600.0],["2021-04-29",33.0249,33.7867,32.7487,32.863,27000.0],["2021-04-30",32.9011,33.3296,32.1298,32.7107,42800.0],["2021-05-03",32.8535,34.0629,32.7107,33.8915,25000.0],["2021-05-04",33.501,33.8629,32.5964,33.3582,34700.0],["2021-05-05",33.4725,33.4725,32.2631,32.9011,24100.0],["2021-05-06",32.6916,33.282,32.3488,33.1392,14100.0],["2021-05-07",32.9392,33.4439,32.8059,32.8535,16700.0],["2021-05-10",33.1392,33.9296,33.1392,33.6248,39000.0],["2021-05-11",33.263,33.4439,32.863,33.1868,21600.0],["2021-05-12",33.4058,33.463,31.5298,32.0441,34700.0],["2021-05-13",32.7011,33.5106,32.5678,33.2439,36500.0],["2021-05-14",33.5677,34.1391,33.5487,34.0248,27200.0],["2021-05-17",33.7582,34.1676,33.5296,33.6724,39400.0],["2021-05-18",33.7391,34.2629,33.5487,33.6724,19100.0],["2021-05-19",33.0725,33.3296,32.3774,33.1582,21300.0],["2021-05-20",32.8535,33.263,32.4631,33.1868,23100.0],["2021-05-21",33.5868,33.6153,32.9202,33.3487,16400.0],["2021-05-24",33.3487,33.3487,32.663,32.844,16700.0],["2021-05-25",32.7964,32.8916,31.4727,31.4727,36600.0],["2021-05-26",31.8727,32.3107,31.4822,32.1107,12800.0],["2021-05-27",32.3964,32.644,32.0345,32.5678,14300.0],["2021-05-28",32.5583,32.5583,31.9012,32.3012,24000.0],["2021-06-01",32.3393,32.5107,32.1107,32.4535,26800.0],["2021-06-02",32.2059,32.5012,31.8917,31.9107,30400.0],["2021-06-03",32.0345,32.444,31.5965,32.2726,17400.0],["2021-06-04",32.025,32.4345,32.0155,32.2059,26200.0],["2021-06-07",32.444,32.444,31.8441,32.1393,34400.0],["2021-06-08",32.0441,32.7392,31.8917,32.2726,18700.0],["2021-06-09",32.425,32.425,31.9583,32.3297,25900.0],["2021-06-10",32.7106,33.1297,31.3965,31.4251,29100.0],["2021-06-11",31.7298,31.8155,31.4537,31.6632,14500.0],["2021-06-14",31.7203,31.9012,31.0442,31.3203,25100.0],["2021-06-15",31.3489,31.6346,30.6728,31.2822,34700.0],["2021-06-16",31.4632,32.244,31.1394,31.9298,27400.0],["2021-06-17",32.1012,32.1012,30.9585,31.2441,63400.0],["2021-06-18",30.6823,30.6823,28.7111,28.7778,120800.0],["2021-06-21",29.1206,30.2252,29.0825,30.2157,33700.0],["2021-06-22",29.8919,30.0538,29.0825,29.5301,30800.0],["2021-06-23",29.5015,29.6729,28.9587,29.292,36900.0],["2021-06-24",29.292,29.8824,29.0539,29.5396,22400.0],["2021-06-25",29.5396,30.1681,28.6159,28.7016,181300.0],["2021-06-28",28.7587,29.6729,28.3778,29.5396,52700.0],["2021-06-29",29.5586,30.2633,28.454,29.0063,56100.0],["2021-06-30",29.1017,29.9891,29.1017,29.5597,63700.0],["2021-07-01",29.6838,30.0845,29.3212,29.5883,23200.0],["2021-07-02",29.6933,29.9986,29.1685,29.5597,47400.0],["2021-07-06",29.5597,29.5597,28.5292,29.159,46600.0],["2021-07-07",29.4261,29.4738,28.5579,28.7391,38400.0],["2021-07-08",28.243,29.512,28.243,28.6724,41500.0],["2021-07-09",29.2162,30.0272,29.1971,29.3784,28000.0],["2021-07-12",29.2639,29.8364,29.2639,29.8269,20000.0],["2021-07-13",29.6933,31.5253,28.7678,29.2258,30900.0],["2021-07-14",29.3593,29.4357,28.9968,29.2353,29700.0],["2021-07-15",29.3021,29.9795,28.9872,29.97,36400.0],["2021-07-16",30.0845,30.2276,29.2926,29.4929,24300.0],["2021-07-19",28.6723,29.1017,28.4052,28.5674,44000.0],["2021-07-20",28.6819,30.533,28.6628,29.7505,43300.0],["2021-07-21",30.1704,30.3421,29.7792,29.9605,15400.0],["2021-07-22",29.9795,29.9795,28.8059,29.1494,51000.0],["2021-07-23",29.159,29.2448,28.3956,28.596,33200.0],["2021-07-26",28.4147,29.0349,28.4147,28.7487,23800.0],["2021-07-27",28.4529,28.8536,28.4529,28.6151,41900.0],["2021-07-28",28.596,30.0082,28.5769,29.4261,27100.0],["2021-07-29",29.8269,29.8269,29.3403,29.4929,22700.0],["2021-07-30",29.2448,29.2448,28.701,28.8918,16200.0],["2021-08-02",29.283,29.7219,28.5388,28.596,22000.0],["2021-08-03",28.6056,29.1399,28.3861,29.0159,35300.0],["2021-08-04",28.5865,29.159,28.5388,28.7201,13600.0],["2021-08-05",28.7678,29.2925,28.7678,29.2353,15200.0],["2021-08-06",29.2926,30.1322,29.2926,29.7696,23700.0],["2021-08-09",29.8173,29.9032,29.2067,29.4548,12600.0],["2021-08-10",29.4834,30.1036,29.1017,29.9605,18000.0],["2021-08-11",29.865,30.1227,29.7315,30.1227,12500.0],["2021-08-12",29.8841,29.9891,29.5693,29.7601,12800.0],["2021-08-13",29.7028,29.7028,28.7773,28.9204,7800.0],["2021-08-16",28.8727,29.3403,28.6246,28.8918,14400.0],["2021-08-17",28.7296,28.8823,28.4815,28.4911,13100.0],["2021-08-18",28.9872,29.2067,28.4815,28.4815,14400.0],["2021-08-19",28.3384,28.7582,28.2334,28.5483,24200.0],["2021-08-20",28.3861,29.054,28.2334,28.8536,18300.0],["2021-08-23",29.0254,29.2353,28.7582,28.8346,30000.0],["2021-08-24",28.9395,29.2258,28.6342,28.7964,24400.0],["2021-08-25",28.8632,29.054,28.5579,28.5769,9100.0],["2021-08-26",28.5292,28.7391,28.2907,28.4434,17900.0],["2021-08-27",28.6628,29.1971,28.4815,29.1971,24000.0],["2021-08-30",29.1971,29.1971,28.4434,28.4434,12900.0],["2021-08-31",28.3861,28.9013,28.3575,28.3575,9100.0],["2021-09-01",28.4052,28.4243,28.0235,28.3766,14800.0],["2021-09-02",28.4338,29.1876,28.4338,29.1876,17600.0],["2021-09-03",28.9013,29.0826,28.5292,28.8632,15700.0],["2021-09-07",28.825,28.825,28.4338,28.5006,12900.0],["2021-09-08",28.4911,28.4911,27.7659,27.8899,19900.0],["2021-09-09",28.0808,28.6246,27.6609,27.6609,21000.0],["2021-09-10",27.9376,27.9376,26.764,26.8595,31400.0],["2021-09-13",27.1457,27.7754,27.1457,27.6037,30000.0],["2021-09-14",27.8518,27.9567,26.8213,27.1552,18500.0],["2021-09-15",27.4033,27.4797,27.0217,27.3174,15500.0],["2021-09-16",27.327,28.014,27.2697,27.5751,20500.0],["2021-09-17",27.6419,29.0063,27.4797,28.8536,84200.0],["2021-09-20",28.0617,28.3098,27.68,28.0617,32500.0],["2021-09-21",27.785,28.1189,27.68,27.7945,17300.0],["2021-09-22",28.1571,28.4243,27.9567,28.138,7500.0],["2021-09-23",28.5674,28.825,28.4911,28.6628,14900.0],["2021-09-24",28.9491,28.9491,27.8136,28.6342,23000.0],["2021-09-27",28.8632,29.6742,28.6819,29.4929,35400.0],["2021-09-28",29.6456,29.741,29.159,29.1971,14100.0],["2021-09-29",29.4361,30.0193,29.4361,29.9428,14900.0],["2021-09-30",29.9428,30.373,29.809,29.809,14700.0],["2021-10-01",29.6369,30.1149,29.4553,29.5891,25000.0],["2021-10-04",29.7421,30.1149,29.6369,29.8186,13700.0],["2021-10-05",30.0289,30.0958,29.8281,29.8759,7900.0],["2021-10-06",29.6178,30.1149,29.5509,29.7325,12100.0],["2021-10-07",29.6369,30.048,29.2258,29.7421,39700.0],["2021-10-08",29.57,30.1149,29.5222,29.9811,20900.0],["2021-10-11",30.1436,30.4017,30.048,30.1149,20300.0],["2021-10-12",30.1149,30.3348,29.9333,30.3348,12000.0],["2021-10-13",30.3061,30.3635,30.0671,30.2774,24500.0],["2021-10-14",30.4017,31.0231,30.3061,30.6981,56600.0],["2021-10-15",31.0996,31.5681,30.7459,30.8224,40300.0],["2021-10-18",30.9562,31.3195,30.6694,30.8128,22300.0],["2021-10-19",31.0518,31.3578,30.5547,31.3195,34200.0],["2021-10-20",31.396,32.4381,30.9084,31.8071,17900.0],["2021-10-21",33.0308,35.3731,32.7536,34.1589,80300.0],["2021-10-22",34.8951,35.2488,34.2067,34.2067,57400.0],["2021-10-25",34.3884,34.4171,33.4323,33.7,55100.0],["2021-10-26",34.0442,34.3501,33.2698,33.4324,15300.0],["2021-10-27",33.2698,33.7,32.6675,32.6675,15800.0],["2021-10-28",32.9065,33.0021,32.5146,32.591,14900.0],["2021-10-29",32.6006,32.983,32.3712,32.5432,23000.0],["2021-11-01",32.7822,33.3176,32.419,33.3176,19800.0],["2021-11-02",33.5949,37.7631,33.461,37.7153,161800.0],["2021-11-03",37.572,42.2565,37.572,41.6924,94800.0],["2021-11-04",41.7307,42.0653,40.6026,41.3291,40600.0],["2021-11-05",41.5012,42.3521,40.3062,41.7594,34500.0],["2021-11-08",42.0175,42.4859,40.507,41.8167,53200.0],["2021-11-09",41.6542,41.855,40.8798,41.4343,38700.0],["2021-11-10",41.4917,43.4898,41.4917,43.1934,82300.0],["2021-11-11",43.1647,43.8531,41.8072,43.442,50700.0],["2021-11-12",43.9009,43.9009,41.5395,43.0022,27100.0],["2021-11-15",43.2603,43.6523,43.0213,43.2794,27200.0],["2021-11-16",43.4228,43.4228,42.2852,42.8397,28400.0],["2021-11-17",42.4668,42.9066,41.2813,42.4668,42600.0],["2021-11-18",42.5433,42.7345,42.3138,42.5911,35100.0],["2021-11-19",41.9697,42.6676,40.1723,42.3903,28200.0],["2021-11-22",42.419,44.4076,40.8798,43.4037,68400.0],["2021-11-23",43.5089,44.8378,43.1647,44.6944,74500.0],["2021-11-24",44.7422,44.876,43.3559,43.8817,35800.0],["2021-11-26",42.6485,42.6485,41.1188,41.8932,32900.0],["2021-11-29",42.5624,42.5624,41.6351,41.8741,32500.0],["2021-11-30",41.3005,41.8072,40.8703,41.4056,63900.0],["2021-12-01",42.1131,42.6389,41.1093,41.1093,38600.0],["2021-12-02",41.6829,43.6141,40.1915,42.6771,50700.0],["2021-12-03",43.2508,43.2508,41.5777,41.9601,29300.0],["2021-12-06",42.5337,43.2125,42.5337,42.7632,28000.0],["2021-12-07",43.1456,43.1456,41.5682,41.8836,43600.0],["2021-12-08",42.0844,42.1227,41.7498,41.9123,18100.0],["2021-12-09",42.0557,42.4381,41.4439,42.18,68400.0],["2021-12-10",42.6676,42.7919,41.31,42.4095,22500.0],["2021-12-13",41.8932,42.18,41.4534,41.549,28600.0],["2021-12-14",41.5681,42.6485,40.6121,41.0806,72500.0],["2021-12-15",41.0615,42.4859,40.1915,41.7116,27400.0],["2021-12-16",42.3903,43.05,41.8836,42.2565,28500.0],["2021-12-17",42.3903,42.6007,40.9754,41.4534,39200.0],["2021-12-20",41.0519,41.4248,40.2297,41.2049,42100.0],["2021-12-21",41.4726,42.6963,41.4726,42.4286,25600.0],["2021-12-22",42.2278,42.658,42.1322,42.6485,13400.0],["2021-12-23",42.9544,43.2508,41.8263,42.6771,13900.0],["2021-12-27",42.9831,44.7995,42.5433,44.5797,48500.0],["2021-12-28",44.2259,44.5127,43.7383,44.3215,25300.0],["2021-12-29",44.2546,45.5357,43.8913,45.2489,47500.0],["2021-12-30",45.3542,45.6988,44.933,45.0287,53400.0],["2021-12-31",45.0,45.2106,44.4161,45.0287,78900.0],["2022-01-03",45.2201,46.2061,44.5214,45.9285,61400.0],["2022-01-04",46.2348,47.5175,46.2348,46.9049,52600.0],["2022-01-05",46.8953,47.7664,46.8953,47.0963,48900.0],["2022-01-06",47.3261,48.7619,47.3261,48.5226,33800.0],["2022-01-07",48.8194,49.7192,48.6279,49.1161,36700.0],["2022-01-10",49.5756,49.6713,48.7619,49.2501,48800.0],["2022-01-11",49.2214,49.2214,47.9291,48.2259,71000.0],["2022-01-12",48.4365,50.1978,48.2355,49.6522,61900.0],["2022-01-13",49.9489,50.8392,49.5852,50.5424,67200.0],["2022-01-14",50.0925,50.7722,49.5277,49.8723,58100.0],["2022-01-18",49.9202,51.155,49.5852,50.3893,62200.0],["2022-01-19",50.284,50.7339,47.91,48.3408,66000.0],["2022-01-20",49.6618,51.2699,49.164,49.9106,142000.0],["2022-01-21",49.298,50.3414,47.8621,48.0919,107100.0],["2022-01-24",47.5271,48.3503,46.924,47.7568,71400.0],["2022-01-25",47.2208,48.3599,45.6126,47.9579,59200.0],["2022-01-26",48.2163,49.2214,46.522,47.3548,74700.0],["2022-01-27",47.642,48.8194,46.2827,46.7135,58200.0],["2022-01-28",46.6464,47.1442,45.3063,47.0389,51200.0],["2022-01-31",46.8953,48.2163,45.8998,48.111,68600.0],["2022-02-01",48.0536,48.8577,47.0293,48.2929,57900.0],["2022-02-02",48.3503,48.8002,47.4888,47.8334,62900.0],["2022-02-03",47.91,48.8481,46.589,46.9719,31600.0],["2022-02-04",47.1729,47.3739,46.4263,46.8953,33000.0],["2022-02-07",46.9145,47.3739,46.321,47.0293,52200.0],["2022-02-08",46.9432,48.4843,46.9432,48.4652,34300.0],["2022-02-09",48.5801,48.7811,47.6515,47.7664,40900.0],["2022-02-10",47.7473,48.3599,47.6611,47.9387,50200.0],["2022-02-11",47.642,48.7045,47.642,48.0153,33800.0],["2022-02-14",48.2355,48.2642,47.0006,47.5271,62600.0],["2022-02-15",47.9579,48.5418,47.9579,48.3216,21600.0],["2022-02-16",48.312,49.0204,48.0153,48.8289,22100.0],["2022-02-17",48.0249,48.1972,47.5462,48.0057,59000.0],["2022-02-18",47.7473,48.5418,47.7473,48.0344,54700.0],["2022-02-22",48.0057,48.0153,46.9623,47.4697,33200.0],["2022-02-23",47.6515,48.1302,46.5124,46.5507,26900.0],["2022-02-24",45.3637,45.3733,43.7364,45.0574,64300.0],["2022-02-25",45.5456,47.2974,45.5456,47.0772,31000.0],["2022-02-28",46.2923,47.2016,46.2923,46.79,28400.0],["2022-03-01",46.3784,46.3784,44.014,44.5309,62600.0],["2022-03-02",44.7607,46.9336,44.7607,46.5507,27100.0],["2022-03-03",46.7326,47.8047,45.1148,45.6605,20800.0],["2022-03-04",45.067,45.067,42.2048,42.9132,83300.0],["2022-03-07",42.827,42.827,40.8264,40.9126,85600.0],["2022-03-08",40.9317,43.1717,40.9317,41.4965,73100.0],["2022-03-09",42.6452,43.5545,42.6164,42.8175,23300.0],["2022-03-10",42.224,43.2291,42.224,43.2195,34100.0],["2022-03-11",43.411,43.411,42.8653,43.1046,20600.0],["2022-03-14",43.7364,44.7224,42.3963,43.5354,27800.0],["2022-03-15",44.0427,44.8755,43.7556,44.7511,31900.0],["2022-03-16",45.0191,45.2584,44.6745,45.1436,24700.0],["2022-03-17",45.2584,45.2584,43.8991,44.7128,11600.0],["2022-03-18",44.3778,44.6362,42.1282,44.6362,83400.0],["2022-03-21",44.7032,44.9234,43.6311,43.8609,15100.0],["2022-03-22",43.8321,45.1531,43.8321,44.7415,20200.0],["2022-03-23",44.1959,44.1959,42.7792,42.7792,20900.0],["2022-03-24",43.4014,43.4014,42.8175,43.1334,11800.0],["2022-03-25",43.478,44.3682,43.478,44.0044,21300.0],["2022-03-28",43.7747,43.7747,42.894,43.1525,11000.0],["2022-03-29",43.7843,43.9949,43.4397,43.6694,11800.0],["2022-03-30",43.5448,43.7844,41.7332,41.8866,12700.0],["2022-03-31",41.6278,43.1327,41.0335,41.2252,35300.0],["2022-04-01",41.6949,41.877,41.0431,41.3498,37300.0],["2022-04-04",41.1773,41.9058,40.3147,40.4105,20600.0],["2022-04-05",40.3051,41.4936,40.1421,40.1709,28700.0],["2022-04-06",39.8929,40.6214,39.3178,39.9983,68100.0],["2022-04-07",40.2955,40.2955,38.551,38.551,45200.0],["2022-04-08",38.5606,38.9536,37.9567,38.0334,30800.0],["2022-04-11",37.9088,39.9408,37.7459,38.8769,24000.0],["2022-04-12",38.8865,39.4328,38.1868,38.4264,19100.0],["2022-04-13",38.1197,40.3051,38.1197,40.2476,55800.0],["2022-04-14",40.238,40.7172,39.7204,39.845,27300.0],["2022-04-18",39.9504,40.8322,38.8769,40.0559,29900.0],["2022-04-19",40.4393,41.5895,40.3722,41.4649,23300.0],["2022-04-20",41.9825,44.465,40.8706,42.3275,30100.0],["2022-04-21",44.3883,44.3883,40.5159,40.9281,25600.0],["2022-04-22",40.4776,40.5351,39.3178,39.337,23600.0],["2022-04-25",39.1261,39.8162,37.6979,38.5031,30000.0],["2022-04-26",37.9759,38.1101,36.749,36.8449,36800.0],["2022-04-27",36.7107,37.305,36.404,36.6148,30100.0],["2022-04-28",37.1995,38.4839,36.8928,38.158,26700.0],["2022-04-29",37.3816,38.7427,36.8353,36.8928,65100.0],["2022-05-02",34.7074,34.9374,31.1322,31.6402,190900.0],["2022-05-03",32.0428,36.4135,31.1609,35.8001,148600.0],["2022-05-04",35.733,35.8001,34.324,35.5317,87000.0],["2022-05-05",35.4455,36.2218,35.1196,35.7043,70100.0],["2022-05-06",35.4646,36.7682,35.2346,35.5509,63500.0],["2022-05-09",35.0237,36.3752,35.0237,35.3592,71400.0],["2022-05-10",35.7138,35.963,34.2282,34.7649,51400.0],["2022-05-11",34.9279,36.2698,34.9279,35.8193,42200.0],["2022-05-12",35.7522,35.7522,34.8416,35.4646,112500.0],["2022-05-13",35.6755,36.9024,35.6755,35.8576,40200.0],["2022-05-16",35.9726,36.2123,35.1004,35.1962,208500.0],["2022-05-17",35.3209,37.3912,35.2058,37.2379,69500.0],["2022-05-18",36.864,37.6021,35.6659,35.963,48100.0],["2022-05-19",35.8097,36.1356,35.0812,35.2154,63100.0],["2022-05-20",35.5509,36.0589,34.7649,35.0716,55100.0],["2022-05-23",35.5509,36.1931,35.3592,35.8576,49800.0],["2022-05-24",35.7618,37.0174,34.717,35.4838,59100.0],["2022-05-25",35.5509,36.404,35.5509,36.0685,37000.0],["2022-05-26",35.896,37.1995,35.896,36.9407,22900.0],["2022-05-27",37.1708,37.3816,36.0397,37.0653,25600.0],["2022-05-31",36.8353,37.2666,36.3944,37.0462,35600.0],["2022-06-01",37.3145,37.3145,35.5892,36.356,21400.0],["2022-06-02",36.4806,37.3625,36.241,37.3625,26300.0],["2022-06-03",37.2858,37.4775,36.5382,36.9695,28700.0],["2022-06-06",37.3241,37.5925,36.9311,37.257,20900.0],["2022-06-07",36.8449,37.6692,36.7969,37.4679,34900.0],["2022-06-08",37.3337,37.3337,36.7011,36.9216,26500.0],["2022-06-09",36.8928,36.9024,35.7713,35.8193,20600.0],["2022-06-10",35.0908,35.1196,34.3911,34.4486,11300.0],["2022-06-13",33.816,34.3623,33.193,33.4518,19800.0],["2022-06-14",33.5189,36.1739,33.4326,33.979,23600.0],["2022-06-15",34.0365,35.3975,34.0365,35.3017,29600.0],["2022-06-16",34.5732,34.9854,34.0269,34.7362,34900.0],["2022-06-17",34.8416,35.9439,34.1131,35.6467,94300.0],["2022-06-21",35.9343,36.2698,35.3017,35.8193,67400.0],["2022-06-22",35.0045,37.4679,34.6787,35.6755,18800.0],["2022-06-23",35.5221,36.2602,33.9118,34.5445,21600.0],["2022-06-24",34.439,36.4231,34.439,36.2889,70000.0],["2022-06-27",36.4615,36.4615,35.5892,35.9151,23400.0],["2022-06-28",36.0301,36.0397,35.5413,35.5509,20900.0],["2022-06-29",35.6276,35.8097,34.7649,35.2729,15000.0],["2022-06-30",34.6009,35.5897,34.2937,35.3497,21300.0],["2022-07-01",35.6954,36.329,35.0425,36.089,28400.0],["2022-07-05",35.5033,35.993,34.6105,35.9546,28100.0],["2022-07-06",35.993,35.993,34.9081,35.0617,20700.0],["2022-07-07",35.3305,35.8586,35.0905,35.1385,45700.0],["2022-07-08",35.0137,35.9546,34.6201,35.0905,25300.0],["2022-07-11",35.0425,35.5705,34.9465,35.4265,15900.0],["2022-07-12",35.2633,36.0698,35.1865,35.2537,9200.0],["2022-07-13",34.9657,34.9657,33.804,34.1784,15700.0],["2022-07-14",33.42,34.0344,33.2376,33.8904,12300.0],["2022-07-15",34.7257,35.5897,33.996,35.0905,31900.0],["2022-07-18",35.2633,36.0026,35.1001,35.3689,24000.0],["2022-07-19",35.3401,38.5179,35.3401,38.0091,39200.0],["2022-07-20",38.0091,38.0091,36.6554,37.4715,20900.0],["2022-07-21",35.9834,35.9834,34.8025,35.2729,41000.0],["2022-07-22",35.2633,35.2633,33.6024,33.9,47400.0],["2022-07-25",34.0248,34.3225,33.7848,33.852,17800.0],["2022-07-26",33.4104,33.852,32.8151,32.8631,24000.0],["2022-07-27",33.3624,33.3624,32.9015,33.3624,19800.0],["2022-07-28",33.2184,34.2937,33.0744,33.8616,38400.0],["2022-07-29",33.948,34.4185,33.372,34.0344,30700.0],["2022-08-01",33.9096,34.8121,33.9096,34.6873,35700.0],["2022-08-02",34.2265,34.3321,33.6984,33.8712,20100.0],["2022-08-03",34.2648,34.7929,33.1704,34.5241,15700.0],["2022-08-04",34.1784,34.9177,33.6888,34.2937,20300.0],["2022-08-05",34.0152,34.4089,33.3528,34.3609,9300.0],["2022-08-08",34.9465,34.9465,34.1208,34.4857,25600.0],["2022-08-09",34.3321,35.0425,34.188,34.7065,26100.0],["2022-08-10",34.9177,35.4937,34.7353,35.3209,21400.0],["2022-08-11",35.8106,36.377,35.8106,36.0602,12300.0],["2022-08-12",36.0602,36.7706,35.6186,36.5882,17000.0],["2022-08-15",36.1466,37.6251,36.1466,37.0587,26100.0],["2022-08-16",37.1259,37.4043,36.9626,37.2699,31000.0],["2022-08-17",36.9626,37.3755,36.8858,37.0491,21900.0],["2022-08-18",37.2219,37.3659,36.8378,37.1451,22000.0],["2022-08-19",36.8474,37.4427,36.6458,37.2795,24500.0],["2022-08-22",36.7034,37.0971,36.5018,36.7994,23200.0],["2022-08-23",36.9147,36.9819,36.4058,36.4346,43500.0],["2022-08-24",36.4826,36.569,35.8298,35.8298,16500.0],["2022-08-25",35.9642,36.569,35.945,36.4058,35800.0],["2022-08-26",36.4346,36.4346,35.1481,35.3113,28000.0],["2022-08-29",35.1481,35.6282,34.9849,35.5417,13900.0],["2022-08-30",35.4361,35.849,35.2153,35.4553,27000.0],["2022-08-31",35.4265,35.7626,35.1769,35.2057,18800.0],["2022-09-01",35.0425,35.0425,34.1592,34.8409,34300.0],["2022-09-02",35.0905,35.4361,34.4569,34.4857,21300.0],["2022-09-06",34.7641,34.7641,34.1688,34.1688,19300.0],["2022-09-07",34.2553,34.6393,34.1881,34.6393,16900.0],["2022-09-08",34.2457,34.6681,34.2073,34.4185,13800.0],["2022-09-09",34.6585,34.8505,34.5625,34.7161,16000.0],["2022-09-12",34.7257,35.4745,34.7257,35.4745,14600.0],["2022-09-13",34.8697,35.2729,34.0152,34.14,21500.0],["2022-09-14",34.0632,34.4185,33.8136,34.0248,26900.0],["2022-09-15",34.044,34.7737,34.044,34.3705,28800.0],["2022-09-16",34.1016,34.7353,33.8616,34.7257,77600.0],["2022-09-19",34.3417,35.3305,34.3417,35.1961,40900.0],["2022-09-20",35.0137,35.3113,34.9753,34.9753,9300.0],["2022-09-21",35.5129,35.5129,34.5337,34.5913,17900.0],["2022-09-22",33.612,34.1304,33.612,33.9288,12600.0],["2022-09-23",33.5544,33.8808,33.2952,33.7464,18600.0],["2022-09-26",33.4392,33.9,33.1992,33.42,26100.0],["2022-09-27",33.5544,33.7176,32.5847,32.8247,28600.0],["2022-09-28",32.4407,33.8712,32.4023,33.4296,20200.0],["2022-09-29",33.7951,33.7951,32.4005,32.8526,19800.0],["2022-09-30",33.1507,33.9297,32.516,32.564,101200.0],["2022-10-03",33.0834,33.0834,31.8043,32.9006,28800.0],["2022-10-04",33.2372,33.8239,33.2372,33.6604,39700.0],["2022-10-05",33.3623,33.9489,33.3527,33.4488,14600.0],["2022-10-06",33.3527,33.6027,32.4005,32.5352,12100.0],["2022-10-07",30.9003,31.4869,29.1691,29.6308,32900.0],["2022-10-10",29.5827,29.6596,28.5921,28.6017,21100.0],["2022-10-11",28.419,28.8999,28.1305,28.5536,20200.0],["2022-10-12",28.5633,28.8614,27.9574,28.7556,10200.0],["2022-10-13",29.0345,30.1693,28.7845,30.1405,58900.0],["2022-10-14",30.5059,30.6791,30.2559,30.3328,17600.0],["2022-10-17",30.7752,31.2465,30.6694,31.1407,16900.0],["2022-10-18",31.7562,31.7562,30.4771,30.958,16500.0],["2022-10-19",30.1597,30.7368,28.8422,29.6404,34800.0],["2022-10-20",27.4669,28.5921,23.5623,23.6296,68300.0],["2022-10-21",23.6488,23.6488,21.1676,21.5234,79600.0],["2022-10-24",21.4369,23.418,21.4369,22.9852,116400.0],["2022-10-25",22.7352,23.543,22.0812,23.0429,70800.0],["2022-10-26",22.9468,23.8508,22.8121,23.3219,39600.0],["2022-10-27",23.822,24.5529,23.8027,24.1297,173800.0],["2022-10-28",24.1393,24.9183,24.1393,24.8029,51100.0],["2022-10-31",24.8029,25.4184,24.5336,24.7067,46500.0],["2022-11-01",24.7741,24.9568,23.745,23.8893,34200.0],["2022-11-02",23.8893,24.1297,23.2161,23.293,46600.0],["2022-11-03",23.3026,23.4469,23.0814,23.1968,33500.0],["2022-11-04",23.4276,24.4086,22.6102,24.3701,37200.0],["2022-11-07",24.0816,24.5432,23.8123,23.9951,54500.0],["2022-11-08",24.0335,24.5336,23.5238,23.7931,32800.0],["2022-11-09",23.5238,23.7258,23.2545,23.2834,19200.0],["2022-11-10",24.1778,25.2645,24.0047,24.9856,36900.0],["2022-11-11",23.6008,25.5819,23.6008,25.428,36100.0],["2022-11-14",24.9087,24.9279,23.7931,23.8797,38600.0],["2022-11-15",24.2547,24.6586,24.072,24.1105,28100.0],["2022-11-16",23.8316,24.274,23.5046,24.0047,24700.0],["2022-11-17",23.7835,24.3028,23.5719,24.0047,31400.0],["2022-11-18",24.4567,24.4567,23.6104,23.87,34000.0],["2022-11-21",23.8797,24.1874,23.7546,24.1297,53600.0],["2022-11-22",24.0335,25.6108,24.0335,25.5627,86800.0],["2022-11-23",25.303,25.4954,24.5048,24.601,18900.0],["2022-11-25",24.9664,25.1491,24.5721,24.6298,11300.0],["2022-11-28",24.6683,24.726,23.9951,24.1009,24400.0],["2022-11-29",24.2547,24.7644,23.7739,24.1586,33000.0],["2022-11-30",23.87,25.2357,23.745,24.9664,28200.0],["2022-12-01",24.8606,25.2261,24.7837,25.1107,23200.0],["2022-12-02",24.4278,25.3319,24.4278,25.2453,35000.0],["2022-12-05",25.1395,25.3222,24.8606,25.1588,49200.0],["2022-12-06",25.101,25.2838,25.0049,25.2742,41300.0],["2022-12-07",25.0433,25.5146,24.8991,25.1876,26800.0],["2022-12-08",25.0241,25.8608,24.9279,25.5242,22800.0],["2022-12-09",25.4954,25.832,25.428,25.6108,23900.0],["2022-12-12",25.4761,26.0435,25.4761,25.8608,24800.0],["2022-12-13",25.9955,26.4667,24.5817,25.2742,38600.0],["2022-12-14",24.9953,25.1972,23.4853,23.495,65200.0],["2022-12-15",23.4661,23.4661,22.1293,22.4082,105500.0],["2022-12-16",22.1197,22.3505,21.4946,21.6581,148900.0],["2022-12-19",21.735,22.264,21.283,21.6773,73100.0],["2022-12-20",21.6581,22.6198,21.6292,22.2255,44400.0],["2022-12-21",22.6583,24.5144,22.6583,24.0239,63500.0],["2022-12-22",24.0431,24.1586,23.2641,24.1105,34300.0],["2022-12-23",23.947,24.0335,23.5431,23.6585,32200.0],["2022-12-27",23.6777,23.947,23.293,23.4757,24800.0],["2022-12-28",23.3122,23.5719,22.6198,22.9275,38100.0],["2022-12-29",22.9758,23.4675,22.9758,23.4675,30700.0],["2022-12-30",23.4385,23.6603,23.1493,23.4096,25000.0],["2023-01-03",23.506,23.8338,23.1589,23.6121,26900.0],["2023-01-04",23.6025,24.1424,23.3421,23.8146,32000.0],["2023-01-05",23.4096,23.535,22.8215,22.9372,41800.0],["2023-01-06",23.0047,23.8917,23.0047,23.8628,20500.0],["2023-01-09",23.9013,23.9013,23.3132,23.5157,23700.0],["2023-01-10",23.4771,24.2388,23.4675,23.8821,43000.0],["2023-01-11",24.3449,24.3449,23.535,23.8242,27800.0],["2023-01-12",23.9399,24.4123,23.8531,24.4027,26400.0],["2023-01-13",24.0074,24.8848,23.7471,24.5666,29800.0],["2023-01-17",24.5666,24.6727,24.2002,24.5955,25700.0],["2023-01-18",24.3931,24.528,23.5832,23.7374,31900.0],["2023-01-19",23.8821,24.0267,23.4578,23.7374,24400.0],["2023-01-20",23.9978,24.3641,23.7567,24.1713,54900.0],["2023-01-23",24.1038,24.2388,23.8628,24.0749,49100.0],["2023-01-24",24.1038,24.7016,24.0074,24.3545,51400.0],["2023-01-25",24.1038,24.3352,23.911,24.0267,46700.0],["2023-01-26",24.933,25.068,23.5542,23.6025,45700.0],["2023-01-27",23.641,24.9619,23.641,24.7016,53300.0],["2023-01-30",24.6148,25.8779,24.6148,25.2801,72500.0],["2023-01-31",25.4536,25.4536,25.039,25.3476,40700.0],["2023-02-01",25.3958,26.1092,25.3379,25.9068,41700.0],["2023-02-02",26.1285,26.6106,25.82,26.3889,35300.0],["2023-02-03",26.4949,26.9963,26.3214,26.736,54200.0],["2023-02-06",26.7842,26.7842,26.1864,26.4563,38200.0],["2023-02-07",26.5142,27.1698,26.4467,27.083,21900.0],["2023-02-08",26.6299,26.7842,26.2732,26.2732,30200.0],["2023-02-09",25.9646,26.5045,25.5404,25.5597,14900.0],["2023-02-10",25.5211,26.1382,25.4343,25.9646,27500.0],["2023-02-13",26.1767,26.6974,26.0996,26.5528,25800.0],["2023-02-14",26.3406,26.3792,25.8586,26.0707,27600.0],["2023-02-15",26.225,26.601,26.1767,26.3696,17300.0],["2023-02-16",26.331,27.0348,26.1671,26.5913,34800.0],["2023-02-17",26.6299,26.8806,26.5528,26.6974,35300.0],["2023-02-21",26.2732,26.601,26.196,26.196,27600.0],["2023-02-22",26.1285,26.4853,25.9743,26.4563,44500.0],["2023-02-23",26.3985,26.4853,26.0321,26.2057,18200.0],["2023-02-24",25.8682,26.3503,25.8586,26.1478,17200.0],["2023-02-27",26.196,26.5817,26.0418,26.3985,14900.0],["2023-02-28",26.4853,26.5528,26.0225,26.0418,24000.0],["2023-03-01",25.9936,26.0514,25.8779,25.9646,21100.0],["2023-03-02",25.6947,25.9357,25.3476,25.55,15200.0],["2023-03-03",25.6079,25.7622,25.3765,25.444,25400.0],["2023-03-06",25.5597,25.6465,24.8944,24.9619,47200.0],["2023-03-07",25.0487,25.2512,24.6727,24.7112,28100.0],["2023-03-08",24.6437,24.7305,24.046,24.4123,19900.0],["2023-03-09",24.1327,24.152,22.3105,22.3876,22800.0],["2023-03-10",22.3683,23.13,21.5295,22.0598,59900.0],["2023-03-13",21.221,21.2981,17.8657,17.8657,63200.0],["2023-03-14",19.5241,21.2114,19.0517,19.4084,67800.0],["2023-03-15",18.8588,19.3891,17.2583,17.4222,127600.0],["2023-03-16",17.3547,19.4952,17.3547,19.0131,92900.0],["2023-03-17",19.0131,19.0131,17.8465,18.3575,65400.0],["2023-03-20",19.1674,19.1674,18.1839,18.396,62900.0],["2023-03-21",18.9263,19.8615,18.6081,19.7266,64800.0],["2023-03-22",19.7169,19.7169,18.1357,18.1839,40700.0],["2023-03-23",18.6467,18.7238,16.8148,16.9305,44600.0],["2023-03-24",16.7666,17.4512,16.352,16.4292,88400.0],["2023-03-27",17.239,17.6151,17.0848,17.1523,64100.0],["2023-03-28",17.1523,17.3162,16.1496,16.3038,59400.0],["2023-03-29",16.6413,16.8052,15.7735,16.8052,102500.0],["2023-03-30",17.018,17.4147,15.8377,16.0892,52600.0],["2023-03-31",16.0796,16.3021,15.8183,16.1086,70500.0],["2023-04-03",16.0796,16.4279,15.5765,15.9635,75300.0],["2023-04-04",16.0602,16.4085,15.47,16.3311,119600.0],["2023-04-05",16.0505,16.1473,15.6055,15.6926,59800.0],["2023-04-06",15.7119,15.8183,15.3636,15.6442,79900.0],["2023-04-10",15.6926,16.573,15.5765,15.8957,110500.0],["2023-04-11",16.0022,16.3601,15.3636,16.0796,121900.0],["2023-04-12",16.1666,16.1666,14.996,15.1992,154900.0],["2023-04-13",15.3927,15.7119,15.0927,15.2185,88200.0],["2023-04-14",15.5862,15.5862,14.7735,14.8896,73100.0],["2023-04-17",14.8896,15.5862,14.5219,15.4604,78100.0],["2023-04-18",15.4894,15.6345,14.7928,14.9186,72500.0],["2023-04-19",14.8702,16.0118,14.6574,15.9441,87400.0],["2023-04-20",15.7409,15.9344,15.2862,15.8183,51000.0],["2023-04-21",15.77,15.8764,15.4023,15.5862,62700.0],["2023-04-24",15.6635,15.9538,15.4604,15.799,51100.0],["2023-04-25",15.4991,15.8957,14.9379,15.054,68000.0],["2023-04-26",14.9573,15.2379,14.5122,14.6477,124100.0],["2023-04-27",15.4701,15.4701,14.2317,14.7735,64900.0],["2023-04-28",14.5413,14.9863,14.1446,14.2317,83600.0],["2023-05-01",14.3284,14.3284,12.6257,12.8675,192900.0],["2023-05-02",12.7804,12.8385,12.0935,12.1032,133100.0],["2023-05-03",12.1129,12.5483,11.1164,11.1841,141300.0],["2023-05-04",10.9809,11.0487,9.6748,10.5843,228600.0],["2023-05-05",10.5552,10.9809,10.1199,10.1973,197700.0],["2023-05-08",11.097,11.097,10.4585,10.5843,174600.0],["2023-05-09",10.4101,10.7681,9.6458,10.1199,141100.0],["2023-05-10",10.2166,10.6713,10.0812,10.1973,117100.0],["2023-05-11",10.0908,10.0908,9.3652,9.4426,338400.0],["2023-05-12",9.5394,10.0521,9.491,10.0521,178700.0],["2023-05-15",10.1199,10.8455,10.0812,10.8165,118000.0],["2023-05-16",10.8165,10.8939,10.1102,10.2263,85300.0],["2023-05-17",10.4585,11.3873,10.4585,11.3292,131300.0],["2023-05-18",11.3002,11.6291,10.9132,11.513,141400.0],["2023-05-19",11.6291,11.9,10.9713,11.2325,136200.0],["2023-05-22",11.2905,11.4163,10.6326,11.3196,139000.0],["2023-05-23",11.455,12.6934,11.2228,12.1709,161500.0],["2023-05-24",12.0935,12.1903,11.6001,12.0065,105000.0],["2023-05-25",11.9968,11.9968,11.5711,11.7549,69700.0],["2023-05-26",11.7549,11.9484,11.5711,11.6195,102200.0],["2023-05-30",11.6678,11.8904,11.4647,11.7646,62900.0],["2023-05-31",11.7549,11.9291,11.1744,11.8807,97600.0],["2023-06-01",11.842,12.229,11.3776,11.9,65700.0],["2023-06-02",12.0452,12.7417,12.0452,12.6644,105400.0],["2023-06-05",12.7127,12.9836,12.0935,12.9256,117800.0],["2023-06-06",12.7998,14.2704,12.7998,13.3996,174600.0],["2023-06-07",13.5157,13.9511,13.2158,13.477,146300.0],["2023-06-08",13.5254,14.222,13.3126,14.0769,118500.0],["2023-06-09",14.0769,14.3091,13.6609,13.8931,125300.0],["2023-06-12",13.9124,14.4155,13.8253,14.4155,171900.0],["2023-06-13",14.4058,15.5958,14.0866,14.9476,202900.0],["2023-06-14",15.0831,15.0927,14.0382,14.2704,183600.0],["2023-06-15",14.2607,14.6574,14.2413,14.4639,90500.0],["2023-06-16",14.6283,14.6283,13.8157,14.2026,127800.0],["2023-06-20",14.1156,14.222,13.5544,14.1639,126900.0],["2023-06-21",14.2027,14.2027,13.8253,14.0575,74400.0],["2023-06-22",13.9511,14.5219,13.5254,14.251,212900.0],["2023-06-23",13.9608,14.7928,13.9124,14.3381,1302900.0],["2023-06-26",14.3768,15.1024,14.3768,14.967,118000.0],["2023-06-27",15.0927,15.4797,14.7154,14.9379,107400.0],["2023-06-28",14.9379,14.9379,14.1349,14.2704,78600.0],["2023-06-29",14.5618,15.3292,14.5618,15.0572,66800.0],["2023-06-30",15.0572,15.0961,14.3772,14.4258,83300.0],["2023-07-03",14.3578,14.8338,14.2704,14.8144,68300.0],["2023-07-05",14.6104,14.9698,14.4744,14.4744,42700.0],["2023-07-06",14.4258,14.5327,13.7749,14.3578,82400.0],["2023-07-07",14.2315,15.0669,13.9887,14.9407,47700.0],["2023-07-10",15.0184,15.3098,14.6201,14.8921,48400.0],["2023-07-11",14.9212,14.9698,14.7464,14.8921,32200.0],["2023-07-12",15.1252,15.9412,15.1252,15.679,68500.0],["2023-07-13",15.679,15.9704,15.543,15.6401,72600.0],["2023-07-14",15.6692,15.6692,15.3098,15.6498,40600.0],["2023-07-17",15.679,16.2715,15.5138,16.1064,49600.0],["2023-07-18",15.9024,17.4664,15.9024,17.2624,61300.0],["2023-07-19",17.2235,18.0298,17.2235,17.8647,54100.0],["2023-07-20",17.6607,18.0298,17.3595,17.7287,50600.0],["2023-07-21",17.7675,18.2338,17.4664,17.7093,59000.0],["2023-07-24",17.651,18.5058,17.651,18.4573,48900.0],["2023-07-25",18.5933,18.9527,18.3407,18.7973,148400.0],["2023-07-26",18.807,20.1573,18.807,19.895,90400.0],["2023-07-27",19.3801,20.779,19.3801,20.5556,86900.0],["2023-07-28",20.6624,23.0327,20.6527,22.411,86100.0],["2023-07-31",22.7899,22.7899,21.2841,21.8961,54300.0],["2023-08-01",21.8281,21.8281,20.4681,21.5853,43800.0],["2023-08-02",21.2938,22.1001,21.1676,21.4493,47800.0],["2023-08-03",21.459,22.0127,21.3036,21.8087,28600.0],["2023-08-04",21.8087,22.2556,20.7207,22.0127,37700.0],["2023-08-07",22.1293,22.7024,21.6727,22.6247,29100.0],["2023-08-08",22.1196,22.4887,21.4881,22.3819,39700.0],["2023-08-09",22.1584,22.3819,21.5853,22.3819,27500.0],["2023-08-10",22.4013,22.9647,21.8087,22.2847,26800.0],["2023-08-11",22.3527,22.6441,21.9641,22.0613,23200.0],["2023-08-14",21.8864,21.8864,20.847,21.2356,76500.0],["2023-08-15",20.5458,21.051,20.1767,20.3418,66200.0],["2023-08-16",20.2156,20.8664,19.759,19.9436,37900.0],["2023-08-17",19.8173,20.167,19.4481,19.8756,46000.0],["2023-08-18",19.7784,19.9047,19.2538,19.5647,41900.0],["2023-08-21",19.3995,19.5938,18.8847,19.1858,29100.0],["2023-08-22",19.1858,19.1858,18.0881,18.467,33200.0],["2023-08-23",18.6127,18.6127,18.2921,18.5447,21100.0],["2023-08-24",18.399,19.1178,18.399,19.011,19500.0],["2023-08-25",19.0304,19.0304,18.5155,18.7293,12900.0],["2023-08-28",18.739,19.1761,18.5738,18.6515,25200.0],["2023-08-29",18.943,19.4384,18.7778,19.0304,26900.0],["2023-08-30",19.0013,19.0013,18.3504,18.5641,38500.0],["2023-08-31",18.4767,18.7098,18.4378,18.7098,16400.0],["2023-09-01",18.6127,19.5258,18.6127,19.351,30100.0],["2023-09-05",19.3704,19.3704,18.6127,18.8555,21900.0],["2023-09-06",18.4281,19.0984,18.059,18.2338,16500.0],["2023-09-07",18.2435,18.4378,17.6607,17.8161,25200.0],["2023-09-08",17.6995,17.9618,17.4373,17.5927,64100.0],["2023-09-11",17.6704,18.0784,17.2527,17.4275,52800.0],["2023-09-12",17.3207,17.8744,17.243,17.5441,32800.0],["2023-09-13",17.3207,17.6898,17.0972,17.5053,31000.0],["2023-09-14",17.5441,18.0298,17.5344,17.9035,22900.0],["2023-09-15",17.787,18.0881,17.2138,17.379,67900.0],["2023-09-18",17.5538,17.5538,16.8835,17.0195,18900.0],["2023-09-19",16.9418,17.1847,16.563,16.7475,24100.0],["2023-09-20",17.107,17.4858,16.6795,16.6795,22700.0],["2023-09-21",16.6212,16.8447,16.4658,16.6698,27100.0],["2023-09-22",16.6018,16.7961,16.2812,16.3978,15300.0],["2023-09-25",16.8544,17.0098,16.291,16.699,90600.0],["2023-09-26",16.4367,16.903,15.8927,15.9801,25300.0],["2023-09-27",16.0092,16.2132,15.4652,15.4847,31400.0],["2023-09-28",15.7382,16.138,15.5237,15.7869,36200.0],["2023-09-29",15.7089,16.3233,15.5724,15.8065,22000.0],["2023-10-02",15.6894,15.9527,15.5822,15.7772,16100.0],["2023-10-03",15.5822,15.6602,15.3482,15.6212,38100.0],["2023-10-04",15.5529,16.255,15.5432,16.216,45800.0],["2023-10-05",16.3818,16.6645,15.982,16.489,18200.0],["2023-10-06",16.372,16.6938,16.1867,16.4013,11800.0],["2023-10-09",16.1965,16.7621,16.1282,16.528,24100.0],["2023-10-10",17.0546,17.3764,16.6255,16.9668,19600.0],["2023-10-11",17.1326,17.2204,16.8303,17.0156,22200.0],["2023-10-12",16.4403,16.9863,16.2843,16.9863,33900.0],["2023-10-13",17.0058,17.0058,16.6353,16.7523,35800.0],["2023-10-16",17.1326,17.5519,16.3818,16.5573,36200.0],["2023-10-17",16.4403,17.2984,16.4403,17.0448,19900.0],["2023-10-18",16.8108,16.8108,16.5085,16.7621,8400.0],["2023-10-19",16.6938,16.7621,15.8455,15.9917,23800.0],["2023-10-20",15.8357,15.9722,14.8508,14.8996,53800.0],["2023-10-23",14.9289,15.4944,14.6168,15.2409,28900.0],["2023-10-24",15.6797,16.0697,14.9874,15.1336,38800.0],["2023-10-25",15.2116,15.5237,13.7587,14.2073,60300.0],["2023-10-26",14.6948,15.6017,14.5291,15.6017,44800.0],["2023-10-27",15.9137,16.3038,15.2799,15.6992,53000.0],["2023-10-30",15.787,16.684,15.5627,16.1867,26400.0],["2023-10-31",15.904,16.333,15.4457,15.9625,35500.0],["2023-11-01",15.8162,16.0405,15.2116,15.8552,17600.0],["2023-11-02",15.9722,16.8791,15.9332,16.6548,20200.0],["2023-11-03",17.0058,17.6592,17.0058,17.2106,20500.0],["2023-11-06",17.2594,17.2594,16.6255,16.6255,17600.0],["2023-11-07",16.6353,16.7035,16.138,16.2843,29000.0],["2023-11-08",16.4598,16.4598,15.826,16.0892,10800.0],["2023-11-09",16.0892,16.2843,15.5919,15.865,8900.0],["2023-11-10",15.8162,16.0015,15.3384,15.7284,27400.0],["2023-11-13",15.5627,16.0405,15.4554,15.7772,16900.0],["2023-11-14",16.4305,17.7469,16.4305,17.4056,26200.0],["2023-11-15",17.5909,18.1759,17.4154,17.5324,29200.0],["2023-11-16",17.7664,17.7664,17.0643,17.3081,11200.0],["2023-11-17",17.5714,18.0004,17.4641,17.8542,15600.0],["2023-11-20",17.9907,18.332,17.6494,17.7762,12700.0],["2023-11-21",17.8249,18.3125,17.3764,18.0882,27900.0],["2023-11-22",18.1857,18.7805,18.1857,18.5367,37600.0],["2023-11-24",18.4587,19.5021,18.4587,19.3948,21900.0],["2023-11-27",19.5021,19.9214,18.9268,19.6191,37900.0],["2023-11-28",19.5216,19.9994,19.4046,19.6581,31100.0],["2023-11-29",20.1067,21.5011,20.1067,20.7697,41400.0],["2023-11-30",20.7405,21.6961,19.0048,21.3938,57600.0],["2023-12-01",21.2768,22.7297,20.9648,22.2226,66200.0],["2023-12-04",22.0569,22.8955,22.0374,22.3982,33100.0],["2023-12-05",22.2421,22.3592,21.4523,22.0374,27800.0],["2023-12-06",22.3201,22.5152,21.4133,21.4913,36000.0],["2023-12-07",21.8326,22.5444,21.5108,21.8424,25400.0],["2023-12-08",21.7546,22.2421,21.7351,21.9204,14100.0],["2023-12-11",21.8033,22.3202,21.6473,21.8619,23400.0],["2023-12-12",22.0959,22.0959,21.6961,21.8424,19300.0],["2023-12-13",21.8424,23.344,21.6473,22.9345,22000.0],["2023-12-14",23.5,23.9583,23.0417,23.5,96000.0],["2023-12-15",23.6463,23.7438,23.1392,23.4903,43600.0],["2023-12-18",24.3094,25.0992,23.5,23.8901,136500.0],["2023-12-19",24.0851,24.8359,24.0851,24.1046,41800.0],["2023-12-20",24.3289,25.3235,24.0948,24.4751,30800.0],["2023-12-21",24.6312,25.1577,23.9388,23.9681,31600.0],["2023-12-22",24.0071,24.7189,22.4664,23.9876,46000.0],["2023-12-26",24.2216,24.4946,23.8121,24.1924,15400.0],["2023-12-27",24.3679,24.4654,24.0071,24.1826,23000.0],["2023-12-28",24.2119,24.5149,24.2119,24.2901,13900.0],["2023-12-29",24.5247,24.7593,23.6059,23.645,22600.0],["2024-01-02",23.8698,24.4465,23.4593,23.5863,36700.0],["2024-01-03",23.2247,23.9089,22.6968,22.7262,32900.0],["2024-01-04",22.5307,24.9157,22.5307,23.7916,64700.0],["2024-01-05",23.9089,25.1894,23.469,24.1924,66000.0],["2024-01-08",24.1924,24.6811,24.1826,24.3097,31400.0],["2024-01-09",24.3292,24.4954,24.0946,24.251,40400.0],["2024-01-10",24.1924,24.3781,24.1924,24.3683,31500.0],["2024-01-11",24.1435,25.512,23.86,25.424,74100.0],["2024-01-12",25.424,25.424,24.7691,25.1601,33800.0],["2024-01-16",25.2578,26.4308,24.5834,24.73,21000.0],["2024-01-17",24.3585,24.8277,24.2412,24.6322,21900.0],["2024-01-18",24.5247,24.9646,22.775,24.5443,23300.0],["2024-01-19",24.4954,25.4631,24.4856,25.4142,21900.0],["2024-01-22",25.4044,26.6067,25.4044,26.5481,41900.0],["2024-01-23",26.8413,26.8804,26.0398,26.4894,42200.0],["2024-01-24",26.5872,27.0075,26.4894,26.7143,78200.0],["2024-01-25",27.897,29.9692,27.1346,29.0309,168700.0],["2024-01-26",30.2429,30.7805,29.2557,29.7444,131100.0],["2024-01-29",30.2331,32.1783,29.9008,31.973,54400.0],["2024-01-30",31.8557,32.4227,30.9858,32.0415,55800.0],["2024-01-31",31.8655,32.6964,31.582,32.2369,79600.0],["2024-02-01",32.3542,32.3542,28.7865,29.7053,81200.0],["2024-02-02",29.0602,29.6564,28.7181,29.4903,48200.0],["2024-02-05",28.8354,29.3534,28.4444,29.2654,42400.0],["2024-02-06",29.4023,30.3309,29.0797,30.1256,176700.0],["2024-02-07",30.1549,31.064,29.0797,30.7707,58000.0],["2024-02-08",30.6926,30.7512,30.3016,30.3016,45900.0],["2024-02-09",31.1129,31.6016,30.3895,31.6016,29800.0],["2024-02-12",32.2272,32.2272,31.2302,31.3866,42900.0],["2024-02-13",30.9076,31.4941,30.2527,30.4091,56200.0],["2024-02-14",31.1715,31.6114,30.4677,31.5234,37800.0],["2024-02-15",31.5136,32.9016,31.5136,32.4129,56700.0],["2024-02-16",32.3445,33.4979,31.5332,32.4813,39200.0],["2024-02-20",32.5009,33.058,31.8264,31.973,49600.0],["2024-02-21",31.7384,31.8557,30.8978,31.4452,31200.0],["2024-02-22",31.3572,32.0317,30.5655,30.5655,27400.0],["2024-02-23",30.5166,31.9046,30.5166,31.7189,35800.0],["2024-02-26",31.2693,32.3738,31.0347,32.1978,56500.0],["2024-02-27",32.1881,32.6279,31.0151,31.0249,34500.0],["2024-02-28",31.0933,31.5429,30.5166,30.5557,28500.0],["2024-02-29",30.4286,30.8196,29.8812,30.4677,23000.0],["2024-03-01",30.4775,30.7707,29.9888,30.6144,40000.0],["2024-03-04",30.3211,31.9242,30.2429,30.37,35800.0],["2024-03-05",31.3768,31.8753,31.1031,31.8753,24500.0],["2024-03-06",31.7287,32.4227,31.2595,32.0024,39100.0],["2024-03-07",32.0121,32.1294,30.673,30.7903,28700.0],["2024-03-08",31.279,31.5625,30.4775,30.585,30300.0],["2024-03-11",30.2918,31.5527,30.2918,31.2888,28200.0],["2024-03-12",31.0347,31.279,30.5166,30.761,21100.0],["2024-03-13",31.4159,31.4647,30.9956,31.1911,123000.0],["2024-03-14",30.9467,30.9956,30.3016,30.3016,28200.0],["2024-03-15",31.2595,31.8166,30.7317,31.0738,54900.0],["2024-03-18",30.6339,31.4354,30.585,30.585,27600.0],["2024-03-19",30.6339,30.8587,30.3407,30.3407,24900.0],["2024-03-20",29.6955,31.7482,29.6955,31.1813,52900.0],["2024-03-21",31.1617,32.755,31.1617,32.6279,42900.0],["2024-03-22",32.7746,34.1723,32.7746,33.4392,76300.0],["2024-03-25",34.2017,34.2017,32.2858,32.9603,84500.0],["2024-03-26",33.2731,33.6054,32.4715,32.4715,40400.0],["2024-03-27",32.4422,34.2636,32.4324,34.2048,58500.0],["2024-03-28",33.6368,34.9784,33.5977,34.0187,179300.0],["2024-04-01",33.4508,34.0285,32.8339,33.0591,37000.0],["2024-04-02",33.8621,33.8621,31.7861,32.0701,48800.0],["2024-04-03",31.8252,32.354,31.4923,31.4923,22800.0],["2024-04-04",32.4128,32.4128,31.2965,31.5315,27200.0],["2024-04-05",31.6294,32.4128,31.5021,32.2169,87000.0],["2024-04-08",32.0701,32.8143,32.0603,32.5891,43600.0],["2024-04-09",32.8045,32.9122,32.403,32.4618,32600.0],["2024-04-10",31.4629,31.7469,30.3564,30.7481,42600.0],["2024-04-11",30.6991,30.9635,30.2976,30.846,45200.0],["2024-04-12",30.4837,31.1006,29.9647,30.7873,123400.0],["2024-04-15",31.179,31.5119,29.4947,30.4151,89600.0],["2024-04-16",30.2585,30.8362,30.092,30.4347,85100.0],["2024-04-17",30.4347,31.1104,30.2878,30.3564,44100.0],["2024-04-18",30.6795,30.9537,30.3564,30.3858,40200.0],["2024-04-19",30.4543,31.5804,30.4543,31.5119,78000.0],["2024-04-22",31.4336,32.0994,31.2377,31.4042,64500.0],["2024-04-23",31.5804,32.6282,31.1202,32.2071,93100.0],["2024-04-24",32.2561,32.7457,32.1582,32.5793,62100.0],["2024-04-25",31.6784,31.6784,29.3576,30.0724,89600.0],["2024-04-26",29.9941,31.2377,29.9941,30.4054,69900.0],["2024-04-29",30.1899,30.6404,29.9157,30.4151,76300.0],["2024-04-30",30.1801,30.6991,29.8668,30.4054,43100.0],["2024-05-01",30.3662,31.2083,30.3662,30.4641,36400.0],["2024-05-02",30.6306,31.0419,30.4543,31.0419,24100.0],["2024-05-03",31.1887,32.0015,31.1887,31.414,29600.0],["2024-05-06",31.414,32.2953,31.4042,31.9623,26400.0],["2024-05-07",32.2463,32.7066,32.0211,32.1092,42700.0],["2024-05-08",32.0211,32.8045,32.0211,32.5303,26100.0],["2024-05-09",32.3345,32.6478,31.8057,32.1288,29000.0],["2024-05-10",32.2169,32.7555,31.1006,31.3062,40800.0],["2024-05-13",31.3062,31.6098,30.5424,30.7089,56400.0],["2024-05-14",31.0908,31.7763,30.562,30.7579,45800.0],["2024-05-15",30.9733,32.0113,30.9537,32.0113,44500.0],["2024-05-16",31.8742,31.9917,30.7677,31.1594,45000.0],["2024-05-17",31.0223,32.0309,31.0223,31.884,23700.0],["2024-05-20",31.4923,31.9428,30.7579,30.8068,26500.0],["2024-05-21",30.6795,31.081,30.5327,31.0712,37700.0],["2024-05-22",31.13,31.13,30.3564,30.5914,21700.0],["2024-05-23",30.797,30.846,29.6905,30.0234,32500.0],["2024-05-24",30.4151,30.8264,29.8961,29.9843,24700.0],["2024-05-28",30.1312,30.2683,28.535,28.5938,57300.0],["2024-05-29",28.2217,28.5546,27.8495,28.3,44200.0],["2024-05-30",28.3587,29.005,28.3392,28.3881,34900.0],["2024-05-31",28.6427,29.2303,28.6427,28.8484,20600.0],["2024-06-03",28.9659,29.2596,28.3098,28.535,31900.0],["2024-06-04",28.7309,28.9952,27.3501,28.0356,33900.0],["2024-06-05",28.3,28.3,27.6047,27.6439,20700.0],["2024-06-06",27.4187,29.4163,27.4187,27.8789,34100.0],["2024-06-07",27.83,28.0943,27.2326,27.8006,22300.0],["2024-06-10",27.3991,27.4774,26.9878,27.0857,20200.0],["2024-06-11",26.9388,27.262,25.6463,25.6463,55600.0],["2024-06-12",26.4982,27.4872,26.4296,26.9976,53700.0],["2024-06-13",26.8213,26.8213,25.6756,25.9694,47300.0],["2024-06-14",25.3329,25.656,24.902,25.4602,81400.0],["2024-06-17",25.4798,26.3905,25.4112,26.3709,41800.0],["2024-06-18",26.5472,26.5472,25.4896,25.6365,37500.0],["2024-06-20",25.3917,26.0477,24.8433,25.4994,110100.0],["2024-06-21",25.7442,26.0967,25.1958,25.6952,114800.0],["2024-06-24",25.421,25.6658,24.7943,25.0881,76600.0],["2024-06-25",25.2546,25.2546,24.481,24.5005,43200.0],["2024-06-26",24.383,25.0587,23.678,25.0391,76500.0],["2024-06-27",25.2643,25.94,24.9804,25.6952,66000.0],["2024-06-28",25.705,27.3736,25.6265,26.5197,1209900.0],["2024-07-01",26.6865,27.1576,26.0486,27.0006,80300.0],["2024-07-02",26.9024,27.5404,26.6571,27.4423,37800.0],["2024-07-03",27.2754,27.6778,27.0987,27.4619,24900.0],["2024-07-05",27.3048,27.4815,26.5393,26.7748,122900.0],["2024-07-08",26.5785,27.9919,26.5785,27.9723,75700.0],["2024-07-09",28.1489,28.463,27.3834,27.6582,43500.0],["2024-07-10",27.7171,28.4041,27.5208,28.3354,19200.0],["2024-07-11",28.9734,30.1708,28.9145,29.8665,40700.0],["2024-07-12",30.4063,30.7204,29.8567,30.6321,43600.0],["2024-07-15",31.1032,32.2908,31.1032,32.281,44900.0],["2024-07-16",32.7521,34.1949,32.3399,34.1949,37900.0],["2024-07-17",34.0084,35.1665,34.0084,34.7445,67000.0],["2024-07-18",34.6365,35.2941,33.7237,34.0673,45800.0],["2024-07-19",34.0869,35.8045,34.0869,35.0684,58300.0],["2024-07-22",35.0684,35.461,34.2439,35.1567,63800.0],["2024-07-23",34.9997,36.9921,34.5482,36.3247,70400.0],["2024-07-24",36.2952,36.8645,35.3432,35.4217,47200.0],["2024-07-25",34.8917,36.1284,34.715,35.245,42800.0],["2024-07-26",36.1088,38.7293,36.0106,38.376,92500.0],["2024-07-29",38.5919,38.7293,36.6878,36.9724,40200.0],["2024-07-30",37.2276,38.0521,36.6093,37.365,57300.0],["2024-07-31",37.5417,37.738,35.7456,36.3737,54700.0],["2024-08-01",36.3836,36.835,34.8132,35.7162,51800.0],["2024-08-02",34.3911,34.6169,32.7717,33.1545,77400.0],["2024-08-05",31.5939,32.2417,30.7302,31.5252,46600.0],["2024-08-06",31.7117,32.0748,31.1424,31.8982,38700.0],["2024-08-07",32.4576,32.8306,31.2013,31.4271,27000.0],["2024-08-08",31.8884,32.2417,31.5056,32.0945,29200.0],["2024-08-09",32.2123,32.5656,31.6136,31.8099,21900.0],["2024-08-12",32.1436,32.3006,31.2799,31.378,22600.0],["2024-08-13",31.8098,32.546,31.3976,32.3497,45300.0],["2024-08-14",32.7128,33.3312,31.7608,32.3104,24200.0],["2024-08-15",33.2036,33.7237,32.7128,32.7324,26500.0],["2024-08-16",32.7423,33.9789,32.6932,33.8906,58400.0],["2024-08-19",33.9887,33.9887,33.2821,33.7237,18100.0],["2024-08-20",33.8023,33.8023,32.595,32.7913,25100.0],["2024-08-21",32.8797,33.1643,32.5067,33.0956,18600.0],["2024-08-22",33.1741,33.4686,33.0465,33.1054,17100.0],["2024-08-23",33.3508,35.8241,33.3213,35.5297,29000.0],["2024-08-26",35.8536,35.8536,34.4893,34.9604,36600.0],["2024-08-27",34.6758,35.1567,34.2243,34.3912,27600.0],["2024-08-28",34.2537,35.5886,34.1556,35.5199,37000.0],["2024-08-29",35.991,36.0499,35.1567,35.1567,25400.0],["2024-08-30",35.5297,35.6278,35.0291,35.618,15700.0],["2024-09-03",35.2843,35.3726,34.5286,34.6463,18000.0],["2024-09-04",34.4697,34.5089,33.5373,34.136,26800.0],["2024-09-05",34.4402,34.6856,33.7728,34.1654,20500.0],["2024-09-06",34.2734,34.2734,32.9778,33.1545,16800.0],["2024-09-09",33.1545,34.1065,33.076,33.4293,20000.0],["2024-09-10",33.5962,33.5962,32.4871,33.0563,19100.0],["2024-09-11",32.3889,32.6834,31.6823,32.4969,21400.0],["2024-09-12",32.9582,32.9582,32.4282,32.7324,15200.0],["2024-09-13",33.2624,33.7728,33.2624,33.6354,115900.0],["2024-09-16",33.8219,35.0193,33.8219,34.4991,16600.0],["2024-09-17",35.0389,35.6671,34.2636,34.7445,20300.0],["2024-09-18",34.7445,35.6671,33.9397,34.9408,19500.0],["2024-09-19",35.8241,35.8241,34.715,35.0586,14600.0],["2024-09-20",34.6954,35.1862,34.4795,34.7249,66700.0],["2024-09-23",34.8034,34.8034,33.9004,34.1556,14800.0],["2024-09-24",34.4304,35.1371,34.2636,34.7347,36500.0],["2024-09-25",34.6758,34.6758,32.5754,32.8012,37300.0],["2024-09-26",33.3017,33.3017,31.9669,32.7913,40200.0],["2024-09-27",33.2134,33.9495,32.4184,32.4282,35200.0],["2024-09-30",32.1234,33.9031,31.9366,33.6868,163900.0],["2024-10-01",33.4311,33.4311,32.3397,32.6543,29100.0],["2024-10-02",32.7822,32.7822,30.7566,30.8451,31400.0],["2024-10-03",30.2355,30.6288,29.498,29.9897,146600.0],["2024-10-04",30.6091,33.6671,30.6091,33.264,44000.0],["2024-10-07",33.1066,33.1066,32.4184,32.7625,24200.0],["2024-10-08",32.7625,32.9395,32.3889,32.3987,49400.0],["2024-10-09",32.7428,33.8933,32.7428,33.6671,36500.0],["2024-10-10",33.2738,33.2836,32.8805,33.1853,19000.0],["2024-10-11",33.4606,34.6307,33.4606,34.4144,25600.0],["2024-10-14",34.3947,35.1617,34.3849,34.9257,15300.0],["2024-10-15",35.2797,36.5481,34.9355,35.8106,31200.0],["2024-10-16",36.1843,37.2069,36.1253,36.7841,29900.0],["2024-10-17",36.9709,37.5805,36.5972,37.5707,22400.0],["2024-10-18",37.6493,37.6493,36.2629,36.6562,30500.0],["2024-10-21",36.9709,36.9709,35.4567,35.5255,24100.0],["2024-10-22",35.3387,36.4203,35.3387,36.1253,30300.0],["2024-10-23",36.1351,36.5088,35.4567,35.909,16700.0],["2024-10-24",34.9159,35.5845,32.9198,34.3554,53400.0],["2024-10-25",34.8864,35.0928,34.2866,34.552,34500.0],["2024-10-28",35.1518,35.5746,34.8765,35.3682,23300.0],["2024-10-29",35.1027,35.1027,34.1686,34.4242,24500.0],["2024-10-30",34.1882,35.3977,34.1882,34.9355,30600.0],["2024-10-31",35.0338,35.0338,34.3357,34.3849,33000.0],["2024-11-01",34.8962,34.8962,34.0407,34.0997,16300.0],["2024-11-04",34.0211,34.0211,32.438,32.792,29700.0],["2024-11-05",33.0378,34.1882,33.028,34.1882,23600.0],["2024-11-06",37.0201,40.0485,36.9906,39.7535,104000.0],["2024-11-07",39.6945,39.6945,37.6198,37.7477,35200.0],["2024-11-08",38.023,39.0161,37.8853,38.8883,44300.0],["2024-11-11",39.842,41.8184,39.842,41.7299,35600.0],["2024-11-12",41.4841,41.8086,40.4123,40.6385,35200.0],["2024-11-13",41.2874,42.1724,39.8912,40.2353,23600.0],["2024-11-14",40.0092,40.0092,38.8981,39.8715,29400.0],["2024-11-15",40.1272,40.1272,38.6129,39.5667,35700.0],["2024-11-18",39.842,39.842,38.8784,39.5765,38200.0],["2024-11-19",38.6621,39.7535,38.6621,39.7535,13900.0],["2024-11-20",38.9669,39.5765,38.4753,38.8391,27000.0],["2024-11-21",39.2914,40.1665,39.0652,40.0682,26500.0],["2024-11-22",40.1665,41.2186,40.1665,41.2186,25500.0],["2024-11-25",41.7791,42.5362,41.3858,41.4743,30400.0],["2024-11-26",41.0908,41.2678,40.4222,40.8843,16900.0],["2024-11-27",41.1989,42.0347,40.8646,41.2088,19300.0],["2024-11-29",41.5922,41.8577,40.5795,41.2284,14900.0],["2024-12-02",41.1596,41.5922,40.491,41.022,24700.0],["2024-12-03",40.9728,40.9728,40.019,40.3435,31600.0],["2024-12-04",40.55,41.1891,40.0583,41.0514,20000.0],["2024-12-05",41.1399,41.3563,40.3828,40.55,15400.0],["2024-12-06",41.0809,41.3071,40.1468,40.9138,12000.0],["2024-12-09",41.1006,41.1694,39.8322,40.255,31500.0],["2024-12-10",39.9207,41.5824,39.4684,40.5598,22300.0],["2024-12-11",41.1891,42.0347,40.4615,41.5431,30800.0],["2024-12-12",41.7004,41.7299,40.1567,40.1862,21100.0],["2024-12-13",40.196,41.0023,39.6454,40.432,29100.0],["2024-12-16",40.6778,40.6778,39.6257,40.2648,44700.0],["2024-12-17",39.8715,40.2648,39.1537,39.3701,26600.0],["2024-12-18",40.019,40.4123,36.3908,36.7546,43500.0],["2024-12-19",37.3445,38.1705,36.1351,36.1646,27300.0],["2024-12-20",35.732,37.3642,35.732,36.9512,51100.0],["2024-12-23",36.7152,37.1675,35.85,36.2826,20900.0],["2024-12-24",36.4694,36.7546,35.7811,36.7546,10900.0],["2024-12-26",36.2826,36.8726,35.0338,36.7939,21500.0],["2024-12-27",36.4891,36.5677,35.5255,35.9581,15300.0],["2024-12-30",36.0269,36.0269,35.1223,35.5058,40100.0],["2024-12-31",35.5945,36.1263,35.1512,35.4467,28800.0],["2025-01-02",35.8998,36.1559,34.5702,34.7671,36800.0],["2025-01-03",34.6687,35.496,34.1762,34.7179,30600.0],["2025-01-06",34.7573,35.0725,34.0088,34.1959,30300.0],["2025-01-07",34.2057,34.2057,32.6988,33.2602,58200.0],["2025-01-08",33.1224,33.6443,32.0094,33.1125,47500.0],["2025-01-10",32.7776,33.1026,31.2904,31.7336,31100.0],["2025-01-13",31.4776,32.3246,31.4776,32.3049,25300.0],["2025-01-14",32.7284,33.4966,32.6003,33.1814,27800.0],["2025-01-15",34.6489,35.0035,33.6542,34.4126,26300.0],["2025-01-16",34.4126,34.6686,33.4868,34.5603,40100.0],["2025-01-17",34.9838,35.1316,34.0285,34.9444,32900.0],["2025-01-21",35.3679,36.1657,35.1315,35.3581,32500.0],["2025-01-22",35.0922,35.1512,34.2845,34.7376,22200.0],["2025-01-23",34.1959,34.1959,29.6259,32.7875,128100.0],["2025-01-24",32.5019,33.1519,31.0737,33.0731,51500.0],["2025-01-27",32.8367,33.4868,32.5511,33.2602,57300.0],["2025-01-28",33.0042,33.7822,32.6397,33.0239,28900.0],["2025-01-29",32.7875,33.2996,32.4034,32.9155,26200.0],["2025-01-30",33.1322,33.6936,31.773,32.364,25900.0],["2025-01-31",32.2359,32.8761,31.7238,32.0783,24200.0],["2025-02-03",31.4185,32.3837,31.2215,31.9602,35700.0],["2025-02-04",31.7238,33.6345,31.7238,32.6988,22900.0],["2025-02-05",32.4034,32.9451,32.0094,32.9451,24400.0],["2025-02-06",32.7875,33.6936,32.7875,33.5262,20100.0],["2025-02-07",33.3489,33.3489,32.3344,32.6102,17400.0],["2025-02-10",32.7579,32.7579,32.0094,32.2556,15700.0],["2025-02-11",32.0094,32.9648,32.0094,32.561,24500.0],["2025-02-12",31.9897,32.5117,31.251,31.6253,73200.0],["2025-02-13",31.9897,33.211,31.9011,32.7185,64900.0],["2025-02-14",32.7776,32.9943,32.1867,32.3541,12900.0],["2025-02-18",32.2458,32.5216,30.6108,32.098,14500.0],["2025-02-19",31.6548,32.0685,30.8866,31.1624,54800.0],["2025-02-20",31.0245,31.32,30.3646,30.8571,45200.0],["2025-02-21",31.2707,31.4973,29.9313,29.9313,26500.0],["2025-02-24",30.3548,30.404,29.5274,29.5274,22700.0],["2025-02-25",29.7934,30.3646,29.3994,30.0888,25300.0],["2025-02-26",30.0691,30.5714,29.5274,29.8131,24600.0],["2025-02-27",29.6555,30.0297,28.8479,28.9562,31300.0],["2025-02-28",28.966,29.6555,28.966,29.2221,49100.0],["2025-03-03",29.4684,30.276,29.4585,29.557,35800.0],["2025-03-04",28.9365,29.3206,28.444,28.6706,35500.0],["2025-03-05",28.6312,28.9857,28.0796,28.1978,25000.0],["2025-03-06",27.5773,28.2963,27.3804,28.0993,15400.0],["2025-03-07",28.1486,28.1486,27.2622,27.8334,20700.0],["2025-03-10",27.2425,27.5675,26.1394,26.1591,18800.0],["2025-03-11",26.3758,26.3758,25.6863,25.9128,18400.0],["2025-03-12",26.1,26.2773,25.4992,26.1492,20100.0],["2025-03-13",25.9818,26.1591,25.8045,25.8045,13300.0],["2025-03-14",25.9916,26.8879,25.7947,26.75,21400.0],["2025-03-17",26.75,27.0553,26.6712,26.7993,14900.0],["2025-03-18",26.6909,26.8387,26.5432,26.7894,15500.0],["2025-03-19",26.819,27.6758,26.6417,27.5773,25500.0],["2025-03-20",27.0553,27.9713,27.0553,27.3902,27000.0],["2025-03-21",27.0947,27.3311,26.5924,27.144,42700.0],["2025-03-24",27.5281,29.5471,27.3311,28.0993,27900.0],["2025-03-25",27.8039,27.8433,26.8091,26.8584,28800.0],["2025-03-26",27.6758,27.6758,26.4644,26.7402,32500.0],["2025-03-27",26.7402,26.75,26.2871,26.3757,38400.0],["2025-03-28",26.3265,26.5432,25.4598,25.578,41100.0],["2025-03-31",25.2127,26.7725,25.2127,26.4368,191200.0],["2025-04-01",26.1209,26.7527,26.1209,26.6244,30900.0],["2025-04-02",26.1407,26.8909,26.1407,26.8613,24400.0],["2025-04-03",25.2423,25.6964,24.1268,24.2848,46300.0],["2025-04-04",23.495,23.7517,21.9353,23.4555,48300.0],["2025-04-07",22.6263,24.1367,22.2215,23.574,32100.0],["2025-04-08",24.1466,24.1466,22.6954,22.9916,50100.0],["2025-04-09",22.7448,25.4398,22.1623,25.1535,99000.0],["2025-04-10",24.4427,24.9758,21.5206,22.034,90700.0],["2025-04-11",21.7181,22.8632,21.4812,22.6954,47000.0],["2025-04-14",23.2581,23.2581,21.9945,22.3301,49200.0],["2025-04-15",22.3301,23.5148,22.3301,23.1298,39500.0],["2025-04-16",22.8731,23.2778,22.6362,22.8731,35500.0],["2025-04-17",22.9126,23.9886,22.7151,23.495,52600.0],["2025-04-21",23.11,23.3766,22.9224,23.3371,33200.0],["2025-04-22",23.6925,25.035,23.6135,24.8178,36700.0],["2025-04-23",25.3509,26.4862,25.1831,25.3805,52300.0],["2025-04-24",23.8405,23.8405,19.7437,20.0991,289200.0],["2025-04-25",19.951,20.8099,19.2896,20.6914,272400.0],["2025-04-28",20.5927,20.8592,19.8424,20.0004,143000.0],["2025-04-29",19.8128,21.0172,19.7437,20.5828,111200.0],["2025-04-30",20.0596,21.1356,19.8523,20.9876,133700.0],["2025-05-01",20.9678,21.1554,20.4051,20.9382,83300.0],["2025-05-02",21.2344,22.1031,20.9086,21.7576,234800.0],["2025-05-05",21.5108,22.2709,21.4713,22.2709,69100.0],["2025-05-06",21.8859,22.2215,21.4318,21.5897,61600.0],["2025-05-07",21.7576,22.0932,21.3133,21.5009,43300.0],["2025-05-08",21.8662,22.9916,21.7378,22.7645,38500.0],["2025-05-09",22.8533,23.5444,22.6065,22.9323,70400.0],["2025-05-12",23.88,24.5118,23.88,24.3835,44800.0],["2025-05-13",24.6994,24.8573,24.2058,24.5019,43300.0],["2025-05-14",24.5118,24.8277,24.2058,24.6401,43400.0],["2025-05-15",24.6105,24.9857,24.186,24.6994,25800.0],["2025-05-16",24.7191,24.7191,23.9689,24.1762,39400.0],["2025-05-19",23.9392,24.5019,23.8998,24.4032,47600.0],["2025-05-20",24.4032,24.6796,24.1959,24.3835,64200.0],["2025-05-21",24.0084,24.3835,23.3173,23.5246,37700.0],["2025-05-22",23.4555,23.7912,23.2186,23.3963,36700.0],["2025-05-23",22.9521,23.4753,22.8928,23.2877,47000.0],["2025-05-27",24.038,24.5612,23.3173,24.2749,90700.0],["2025-05-28",24.3242,24.5118,23.7714,23.7813,35300.0],["2025-05-29",23.8405,24.3539,23.7418,24.2157,31000.0],["2025-05-30",24.1367,24.2157,23.7418,23.9392,22200.0],["2025-06-02",23.6135,23.7813,22.7842,23.1989,84400.0],["2025-06-03",23.1199,23.6826,23.1199,23.4259,34600.0],["2025-06-04",23.3272,23.4457,22.646,22.646,43800.0],["2025-06-05",22.6362,22.6362,22.1722,22.2906,45600.0],["2025-06-06",22.7744,23.3864,22.5374,23.2877,21000.0],["2025-06-09",23.5345,23.5345,23.2482,23.3173,25800.0],["2025-06-10",23.3075,24.038,23.2976,23.88,21200.0],["2025-06-11",23.6431,24.3539,23.6431,23.9294,26300.0],["2025-06-12",23.6924,23.959,23.495,23.7517,19500.0],["2025-06-13",23.3864,23.6727,22.9521,22.9916,28700.0],["2025-06-16",23.3667,23.4358,22.8632,22.883,22700.0],["2025-06-17",22.883,23.1594,22.7546,22.9126,21300.0],["2025-06-18",22.8533,23.3173,22.7053,22.9619,17700.0],["2025-06-20",23.2186,23.6925,22.6658,23.0212,71500.0],["2025-06-23",23.4259,24.65,23.0212,24.5612,49500.0],["2025-06-24",24.8475,26.5059,24.8475,26.3677,82600.0],["2025-06-25",26.4171,26.5257,25.6569,26.2394,52300.0],["2025-06-26",26.1604,27.7597,26.1604,27.3944,50300.0],["2025-06-27",27.3944,27.5721,26.8909,26.9304,98100.0],["2025-06-30",27.2371,27.346,26.6138,26.6138,30000.0],["2025-07-01",26.3665,27.623,26.3467,27.4251,67800.0],["2025-07-02",27.4548,27.811,27.4548,27.5141,58700.0],["2025-07-03",28.0187,28.2067,27.6428,27.7021,23900.0],["2025-07-07",27.3954,28.1473,27.0294,27.0393,29900.0],["2025-07-08",27.2371,27.4548,27.0788,27.0788,39400.0],["2025-07-09",27.2569,27.2569,26.8018,27.1679,27100.0],["2025-07-10",27.1085,27.6131,27.0788,27.4548,92400.0],["2025-07-11",27.4152,27.623,27.0887,27.2965,46600.0],["2025-07-14",27.2569,27.7318,27.247,27.4647,75300.0],["2025-07-15",27.6329,27.8505,26.7325,26.7325,47500.0],["2025-07-16",27.0096,27.5735,26.6435,27.4548,186200.0],["2025-07-17",27.4548,27.7516,26.5347,27.4053,79400.0],["2025-07-18",27.7615,27.8406,26.97,27.2074,40400.0],["2025-07-21",27.2767,27.6329,26.7523,26.8513,28500.0],["2025-07-22",27.2371,27.4449,27.0491,27.3657,29900.0],["2025-07-23",27.4548,27.4548,26.1488,27.0887,36600.0],["2025-07-24",26.0004,26.0004,22.4882,23.8931,220400.0],["2025-07-25",23.8931,24.091,22.7553,22.9928,96500.0],["2025-07-28",22.9532,23.1906,22.597,22.9433,99500.0],["2025-07-29",23.1313,23.7843,22.6366,22.6762,65900.0],["2025-07-30",22.8641,23.2599,21.8253,22.0133,51500.0],["2025-07-31",21.8352,21.9539,21.3603,21.6967,45400.0],["2025-08-01",21.3504,21.4889,20.8656,21.2317,60100.0],["2025-08-04",21.301,21.7956,21.0635,21.6175,47100.0],["2025-08-05",21.6373,21.766,21.014,21.7165,45600.0],["2025-08-06",21.6769,22.0232,21.3702,21.6175,43300.0],["2025-08-07",21.7561,22.785,21.3504,21.5186,34700.0],["2025-08-08",21.766,22.0232,21.5285,21.6868,15700.0],["2025-08-11",21.7561,21.9638,21.5879,21.9144,22500.0],["2025-08-12",22.0034,22.8641,22.0034,22.6762,60200.0],["2025-08-13",22.8147,24.4669,22.7157,24.2888,54900.0],["2025-08-14",23.8634,24.0217,23.0818,23.1412,49700.0],["2025-08-15",23.25,23.2995,22.5179,22.6366,83000.0],["2025-08-18",22.6762,22.9235,22.6762,22.874,23700.0],["2025-08-19",23.25,23.2995,22.8839,23.1906,49100.0],["2025-08-20",23.1115,23.5072,22.9433,23.3885,66200.0],["2025-08-21",23.0917,23.3984,22.7949,23.1906,14500.0],["2025-08-22",23.3984,25.2188,23.3984,25.0407,82400.0],["2025-08-25",24.6945,25.0704,24.6648,24.7143,37300.0],["2025-08-26",24.6252,25.2287,24.6252,24.9517,29900.0],["2025-08-27",24.8627,25.5948,24.5065,25.0605,25300.0],["2025-08-28",24.9517,25.1891,24.734,25.021,30200.0],["2025-08-29",25.11,25.6047,24.7934,24.8528,20800.0],["2025-09-02",24.3482,24.7044,24.2196,24.4966,18600.0],["2025-09-03",24.2097,24.5856,24.1503,24.3482,23600.0],["2025-09-04",24.4174,24.645,23.5963,24.645,14800.0],["2025-09-05",24.6846,24.8231,24.0415,24.1701,15800.0],["2025-09-08",24.2196,24.4867,23.7941,24.368,26100.0],["2025-09-09",24.18,24.4867,23.6062,23.8733,30100.0],["2025-09-10",23.8733,24.2987,23.5567,23.7447,50300.0],["2025-09-11",23.9425,24.1899,23.5864,23.6754,39900.0],["2025-09-12",23.4281,24.2394,23.0719,24.1206,44300.0],["2025-09-15",24.1602,24.4075,23.7348,23.903,30400.0],["2025-09-16",23.8436,24.2097,23.2698,23.6062,28400.0],["2025-09-17",23.992,24.7538,23.8139,23.8436,34100.0],["2025-09-18",24.0415,25.0012,24.0415,24.9814,34000.0],["2025-09-19",24.9814,24.9814,23.7645,23.8832,67300.0],["2025-09-22",24.0811,24.3581,23.6358,23.7051,53500.0],["2025-09-23",23.7744,24.1899,23.6457,23.6952,46600.0],["2025-09-24",23.9228,24.0019,23.527,24.0019,31300.0],["2025-09-25",23.992,24.1404,23.527,23.5963,26900.0],["2025-09-26",23.7546,23.7744,23.2599,23.3984,33500.0],["2025-09-29",23.5171,23.6358,22.8839,23.0126,25900.0],["2025-09-30",22.9332,23.3597,22.1893,22.2488,36800.0],["2025-10-01",22.1,22.1198,21.7726,21.8322,35100.0],["2025-10-02",21.852,21.852,21.1081,21.6338,41400.0],["2025-10-03",22.0702,22.4174,21.7727,22.219,29000.0],["2025-10-06",22.3281,22.5761,22.0504,22.1297,38500.0],["2025-10-07",22.338,22.5265,21.8421,21.9214,27200.0],["2025-10-08",22.0603,22.1694,21.8619,21.9512,25700.0],["2025-10-09",21.8222,22.3083,21.5941,21.8322,29000.0],["2025-10-10",21.7231,21.8322,20.7807,20.9097,39700.0],["2025-10-13",21.118,21.356,20.6518,21.2271,42800.0],["2025-10-14",21.0287,22.5662,21.0287,22.4571,53200.0],["2025-10-15",22.7051,22.8241,21.7429,21.9909,31200.0],["2025-10-16",21.8421,22.3182,20.4137,20.7014,60100.0],["2025-10-17",20.9097,21.3263,20.4633,20.6716,81500.0],["2025-10-20",20.7906,21.2271,20.622,21.2073,78400.0],["2025-10-21",21.2073,21.5743,21.0684,21.485,47200.0],["2025-10-22",21.5842,22.0702,21.3362,21.733,65400.0],["2025-10-23",20.8303,20.8303,18.3307,19.6301,284500.0],["2025-10-24",19.8384,20.7708,19.6499,19.6995,90500.0],["2025-10-27",19.7095,19.7888,18.9655,19.0845,111500.0],["2025-10-28",18.9159,19.2928,18.658,18.6779,85300.0],["2025-10-29",18.6084,18.8564,17.2297,17.438,129500.0],["2025-10-30",17.3586,18.0926,17.1999,17.5371,124200.0],["2025-10-31",17.5371,17.8446,17.2594,17.5967,70400.0],["2025-11-03",17.5074,18.6878,17.3586,18.2315,95600.0],["2025-11-04",17.8744,18.0728,17.4776,17.6859,60200.0],["2025-11-05",17.7058,18.3108,17.6363,18.1125,54900.0],["2025-11-06",18.0232,18.1323,17.5768,17.7653,59500.0],["2025-11-07",17.9141,17.9141,17.1602,17.7355,67000.0],["2025-11-10",17.8546,18.1422,17.5173,17.9438,70600.0],["2025-11-11",17.9538,18.4398,17.805,18.1125,85000.0],["2025-11-12",18.2117,18.4001,17.8248,18.043,61600.0],["2025-11-13",18.0232,18.3108,17.9141,18.1025,64900.0],["2025-11-14",17.8744,18.1125,17.5768,17.9042,42700.0],["2025-11-17",17.7058,18.1125,17.0511,17.1205,78300.0],["2025-11-18",16.9122,17.8149,16.9122,17.7355,66600.0],["2025-11-19",17.3586,17.7752,17.2297,17.3388,95200.0],["2025-11-20",17.6264,19.1341,17.6264,18.5291,112900.0],["2025-11-21",18.5687,19.2234,18.2315,19.1441,100800.0],["2025-11-24",18.9159,19.4813,18.8068,18.8862,168900.0],["2025-11-25",18.8465,19.3226,18.2811,18.9159,218600.0],["2025-11-26",18.8167,19.0349,18.5291,18.8564,97800.0],["2025-11-28",18.3604,19.0151,18.3604,18.8961,36900.0],["2025-12-01",18.6779,19.8384,18.41,19.5408,88600.0],["2025-12-02",19.5408,19.6499,18.8961,19.402,125200.0],["2025-12-03",19.4912,20.2947,19.4218,20.1459,65600.0],["2025-12-04",19.9872,20.3344,19.8781,19.9773,28900.0],["2025-12-05",20.0368,20.1161,19.402,19.5706,55600.0],["2025-12-08",19.7392,20.0864,19.5309,19.6103,54500.0],["2025-12-09",19.7095,20.3145,19.7095,20.0566,36900.0],["2025-12-10",20.1459,21.4354,20.136,21.1378,105900.0],["2025-12-11",21.0783,21.8917,21.0287,21.5445,46200.0],["2025-12-12",21.5346,21.8123,21.0882,21.5147,51100.0],["2025-12-15",21.5842,21.8322,21.4354,21.7627,36600.0],["2025-12-16",21.8718,22.586,21.7032,22.1793,56900.0],["2025-12-17",22.1,22.8836,21.9115,22.5067,45000.0],["2025-12-18",22.6951,22.9431,22.2488,22.4472,49300.0],["2025-12-19",22.338,22.5463,21.2668,21.3759,55700.0],["2025-12-22",21.4255,21.981,20.8303,20.8799,59900.0],["2025-12-23",20.8303,21.4552,20.3542,20.6121,50600.0],["2025-12-24",20.7113,20.7609,20.2153,20.4336,66700.0],["2025-12-26",20.4336,20.5228,19.7888,20.3046,72800.0],["2025-12-29",20.6419,20.6419,19.8979,20.3046,47400.0],["2025-12-30",20.3046,20.4038,19.8285,20.1062,120100.0],["2025-12-31",20.1162,20.8623,20.0565,20.7628,74100.0],["2026-01-02",20.7628,20.7628,20.0465,20.3251,74600.0],["2026-01-05",20.335,21.6682,20.335,21.0016,55100.0],["2026-01-06",20.7031,21.0712,20.3947,20.6633,32900.0],["2026-01-07",20.6335,20.8126,20.0764,20.6037,48600.0],["2026-01-08",20.4544,21.5886,20.146,21.4791,66700.0],["2026-01-09",21.6383,21.897,21.2404,21.509,49300.0],["2026-01-12",21.4095,21.7975,20.8623,20.8922,22400.0],["2026-01-13",20.8922,21.1309,20.8026,20.8922,20100.0],["2026-01-14",20.9718,21.2901,20.6434,21.2503,49400.0],["2026-01-15",21.0812,22.2551,20.9519,22.1457,61900.0],["2026-01-16",22.0064,22.275,21.5388,21.5985,29100.0],["2026-01-20",21.2603,21.5786,21.0812,21.1906,32800.0],["2026-01-21",21.2404,23.1406,21.2105,23.0908,49700.0],["2026-01-22",23.2201,24.603,22.9913,24.0359,85900.0],["2026-01-23",23.9862,24.2349,22.0263,22.474,56300.0],["2026-01-26",22.4641,22.9018,21.6781,22.5536,60400.0],["2026-01-27",22.5834,22.9217,22.0462,22.1855,49400.0],["2026-01-28",22.1755,22.3248,21.0911,21.111,53600.0],["2026-01-29",21.31,22.3148,21.31,22.1258,64600.0],["2026-01-30",22.6332,22.8819,20.4942,21.6781,95600.0],["2026-02-02",21.7179,23.2699,21.0115,22.8819,110700.0],["2026-02-03",22.7128,22.9117,21.4692,22.096,97500.0],["2026-02-04",22.3447,22.6829,21.5388,21.6582,67000.0],["2026-02-05",21.5189,22.086,21.1011,21.2503,61900.0],["2026-02-06",21.6284,22.275,21.1906,21.887,62100.0],["2026-02-09",21.9169,22.1556,21.5488,21.6483,44400.0],["2026-02-10",21.5289,21.9766,20.9519,21.1508,47200.0],["2026-02-11",21.2404,21.2404,20.4345,20.5838,39800.0],["2026-02-12",20.7827,20.9917,20.2853,20.8026,68700.0],["2026-02-13",20.723,21.2006,20.2654,20.9917,40800.0],["2026-02-17",21.0414,21.6483,20.723,20.7529,33700.0],["2026-02-18",20.8424,21.3399,20.5838,20.6733,32700.0],["2026-02-19",20.4345,20.4345,20.0167,20.1659,37100.0],["2026-02-20",20.0465,20.544,19.8973,20.2952,47500.0],["2026-02-23",20.0167,20.0863,19.4994,19.7879,67200.0],["2026-02-24",20.0167,20.0863,19.5988,19.9072,44600.0],["2026-02-25",20.0963,20.5937,19.8575,20.5838,27300.0],["2026-02-26",20.6136,21.111,20.156,20.3947,53500.0],["2026-02-27",19.957,20.335,19.5789,20.1759,91100.0],["2026-03-02",19.947,20.7031,19.8874,20.3052,36800.0],["2026-03-03",19.8376,20.4544,19.7282,20.3151,42700.0],["2026-03-04",20.4743,20.6733,20.1858,20.2853,39200.0],["2026-03-05",20.1659,20.3848,19.6784,20.0266,41100.0],["2026-03-06",19.559,20.2356,19.1313,20.0764,59000.0],["2026-03-09",19.7879,20.2356,19.3999,19.9769,48400.0],["2026-03-10",19.7978,20.1958,19.38,19.5491,75700.0],["2026-03-11",19.4098,19.7879,19.1909,19.559,67000.0],["2026-03-12",19.3203,19.8973,18.8527,19.8277,55300.0],["2026-03-13",19.8874,19.9172,19.2108,19.4994,45400.0],["2026-03-16",19.768,19.8973,19.4198,19.4994,39500.0],["2026-03-17",19.7182,20.1361,19.2009,19.3103,94700.0],["2026-03-18",19.2407,19.7083,19.1313,19.6187,62700.0],["2026-03-19",19.3103,19.7381,19.0815,19.4098,81300.0],["2026-03-20",19.4994,19.9669,19.1909,19.559,83100.0],["2026-03-23",19.9868,20.8922,19.9371,20.6832,79300.0],["2026-03-24",20.4246,21.3697,20.4246,20.7031,51900.0],["2026-03-25",20.7728,21.0911,19.947,20.1062,33400.0],["2026-03-26",19.7978,20.1958,19.7182,19.9172,28900.0],["2026-03-27",19.7182,19.8277,19.38,19.7779,46200.0],["2026-03-30",19.8476,20.1958,19.3103,20.0565,41700.0],["2026-03-31",20.2461,20.6153,19.9168,20.3359,38400.0],["2026-04-01",20.3059,20.9346,20.3059,20.4756,27600.0],["2026-04-02",20.1662,20.6452,19.9767,20.5255,23400.0],["2026-04-06",20.3658,22.0821,20.2161,21.7728,155400.0],["2026-04-07",21.4634,22.561,21.194,22.4812,101200.0],["2026-04-08",23.0001,23.4391,22.3315,22.8105,66400.0],["2026-04-09",22.6608,23.6387,22.6608,23.5389,58800.0],["2026-04-10",23.4092,23.7385,22.6109,23.0899,76100.0],["2026-04-13",22.8903,23.6287,22.7407,23.3593,39600.0],["2026-04-14",23.2795,23.6088,23.0699,23.3992,34700.0],["2026-04-15",23.3693,23.5788,22.9702,23.04,40400.0],["2026-04-16",22.8903,23.2795,22.7007,22.9702,52600.0],["2026-04-17",23.2895,24.417,22.8105,24.1676,73000.0],["2026-04-20",24.1476,24.6166,24.0778,24.2773,43200.0],["2026-04-21",24.1975,24.5667,23.2595,23.4491,62900.0],["2026-04-22",23.5489,23.958,23.02,23.1198,83900.0],["2026-04-23",23.0999,23.1897,22.4712,22.571,40800.0],["2026-04-24",22.4014,22.6608,22.0222,22.4712,30000.0],["2026-04-27",22.3415,22.9502,21.8626,22.7107,69700.0],["2026-04-28",22.7506,23.2595,22.6209,23.1099,44200.0],["2026-04-29",22.9302,23.0699,22.4213,22.5311,28600.0],["2026-04-30",22.3914,23.1198,21.9125,22.8704,63300.0],["2026-05-01",23.489,24.9359,22.8704,23.6686,117800.0],["2026-05-04",23.3892,25.5545,23.1897,24.4869,162900.0],["2026-05-05",24.5467,25.3151,24.3172,25.2253,73500.0],["2026-05-06",25.355,25.5745,24.4968,25.1155,90800.0],["2026-05-07",25.1853,25.6244,24.8062,25.4647,50800.0],["2026-05-08",25.3151,25.6444,24.9958,25.2053,50100.0],["2026-05-11",25.0556,25.325,24.7164,24.9459,59400.0],["2026-05-12",24.7862,24.9159,24.1077,24.417,107700.0],["2026-05-13",24.2574,24.8461,23.7984,23.8882,49200.0],["2026-05-14",23.9381,24.3971,23.7584,23.7984,38300.0],["2026-05-15",23.6686,23.6686,22.9602,23.1298,29900.0],["2026-05-18",23.1697,24.3472,23.1697,23.7684,58800.0],["2026-05-19",23.519,23.7884,23.3294,23.5988,56400.0],["2026-05-20",23.5589,24.3771,23.5589,24.0977,61900.0],["2026-05-21",23.9979,24.1875,23.6187,24.1077,55000.0],["2026-05-22",24.1376,24.2274,23.5689,23.6187,49000.0],["2026-05-26",23.6686,24.3172,23.4391,23.6088,34700.0],["2026-05-27",23.6487,24.1576,23.4092,23.7485,44600.0],["2026-05-28",23.5689,24.1276,23.509,24.0977,37300.0],["2026-05-29",23.948,24.2274,23.8981,24.1077,26900.0],["2026-06-01",23.8383,24.3372,23.5289,23.9381,29700.0],["2026-06-02",23.8283,24.5467,23.8183,24.3971,44100.0],["2026-06-03",24.2773,24.3571,22.8604,22.9702,41200.0],["2026-06-04",23.3493,24.2274,23.3194,24.1875,40000.0],["2026-06-05",24.2474,24.8162,22.8704,24.6365,41600.0],["2026-06-08",24.3571,25.1654,24.3571,24.9459,29200.0],["2026-06-09",25.1155,26.0335,24.9259,25.355,37300.0],["2026-06-10",25.4847,26.0834,25.1754,25.5346,39000.0],["2026-06-11",25.814,25.824,24.9159,25.5146,26400.0],["2026-06-12",25.5146,26.4027,25.5047,26.1133,36500.0],["2026-06-15",26.283,26.4127,25.4049,25.6344,26600.0],["2026-06-16",26.1133,26.1433,25.3949,25.7342,39900.0],["2026-06-17",25.8739,25.9337,24.866,25.1055,22900.0],["2026-06-18",25.4947,25.9836,25.0955,25.7242,52800.0],["2026-06-22",25.5645,25.7342,25.2851,25.4747,26200.0],["2026-06-23",25.5945,26.2031,25.5645,25.9736,27400.0],["2026-06-24",26.0535,26.3329,25.9936,26.253,27100.0],["2026-06-25",26.6422,27.6999,26.0734,27.3507,53000.0],["2026-06-26",27.4305,28.0192,26.722,27.181,178500.0],["2026-06-29",27.0014,27.6799,26.6522,27.65,31500.0],["2026-06-30",27.68,27.89,27.49,27.8,24600.0],["2026-07-01",27.76,28.72,27.76,28.59,27600.0],["2026-07-02",28.74,28.88,27.48,28.1,85100.0],["2026-07-06",27.93,28.24,27.28,27.92,22600.0],["2026-07-07",28.08,28.46,27.12,27.17,26600.0],["2026-07-08",27.45,27.45,26.22,26.51,19900.0],["2026-07-09",26.57,27.14,26.07,26.26,13300.0],["2026-07-10",26.3,26.92,25.56,26.41,11500.0],["2026-07-13",26.41,26.47,26.05,26.17,15200.0],["2026-07-14",26.17,27.28,26.0,26.47,24900.0],["2026-07-15",26.56,27.25,26.26,26.93,49400.0],["2026-07-16",26.95,27.64,26.95,27.38,30400.0],["2026-07-17",27.04,27.55,26.35,26.72,43000.0],["2026-07-20",26.56,27.05,26.0,26.52,50600.0],["2026-07-21",26.36,27.07,26.02,27.04,66100.0],["2026-07-22",27.03,27.31,26.13,26.47,56800.0],["2026-07-23",26.11,26.27,25.55,26.02,28100.0],["2026-07-24",26.23,26.5,25.21,26.45,37400.0],["2026-07-27",26.61,27.11,26.41,26.46,19900.0],["2026-07-28",26.43,27.22,26.31,27.04,23600.0],["2026-07-29",26.79,26.95,26.47,26.72,22300.0],["2026-07-30",26.72,26.94,26.29,26.29,18600.0],["2026-07-31",27.2,30.05,27.2,29.46,273100.0],["2026-08-03",30.81,31.09,29.225,29.94,73738.552724],["2026-08-04",29.73,29.73,28.83,28.9,37971.296314]]}