{"t":"NVGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-01-09",28.4619,28.4619,28.4619,28.4619,79400.0],["2007-01-10",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-11",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-12",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-16",28.4619,28.4619,28.4619,28.4619,25000.0],["2007-01-17",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-18",28.4619,28.4619,28.4619,28.4619,30000.0],["2007-01-19",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-22",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-23",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-24",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-25",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-26",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-29",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-30",28.4619,28.4619,28.4619,28.4619,0.0],["2007-01-31",28.4619,28.4619,28.4619,28.4619,0.0],["2007-02-01",28.4619,28.4619,28.4619,28.4619,0.0],["2007-02-02",31.7471,31.7951,31.7471,31.7471,6800.0],["2007-02-05",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-06",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-07",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-08",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-09",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-12",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-13",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-14",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-15",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-16",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-20",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-21",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-22",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-23",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-26",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-27",31.7471,31.7471,31.7471,31.7471,0.0],["2007-02-28",31.9392,31.9392,31.9392,31.9392,200000.0],["2007-03-01",31.699,31.9872,31.699,31.699,103000.0],["2007-03-02",31.699,31.699,31.699,31.699,0.0],["2007-03-05",31.699,31.699,31.699,31.699,0.0],["2007-03-06",31.9392,31.9392,31.9392,31.9392,20000.0],["2007-03-07",31.9392,31.9392,31.9392,31.9392,0.0],["2007-03-08",31.9392,31.9392,31.9392,31.9392,0.0],["2007-03-09",32.1793,32.1793,32.1793,32.1793,1300.0],["2007-03-12",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-13",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-14",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-15",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-16",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-19",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-20",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-21",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-22",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-23",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-26",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-27",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-28",32.1793,32.1793,32.1793,32.1793,0.0],["2007-03-29",32.0641,32.0641,31.8912,32.0641,50000.0],["2007-03-30",32.0641,32.0641,32.0641,32.0641,0.0],["2007-04-02",32.0641,32.0641,32.0641,32.0641,0.0],["2007-04-03",32.0641,32.0641,32.0641,32.0641,0.0],["2007-04-04",32.1793,32.1793,31.9392,32.1793,87400.0],["2007-04-05",32.1793,32.1793,32.1793,32.1793,0.0],["2007-04-09",32.1793,32.1793,32.1793,32.1793,0.0],["2007-04-10",32.1793,32.1793,32.1793,32.1793,0.0],["2007-04-11",32.1793,32.1793,32.1793,32.1793,0.0],["2007-04-12",32.1793,32.1793,32.1793,32.1793,0.0],["2007-04-13",32.1793,32.1793,32.1793,32.1793,0.0],["2007-04-16",33.1399,33.1399,32.8998,33.1399,25000.0],["2007-04-17",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-18",33.1399,33.1399,32.8998,33.1399,50000.0],["2007-04-19",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-20",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-23",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-24",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-25",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-26",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-27",33.1399,33.1399,33.1399,33.1399,0.0],["2007-04-30",33.1399,33.236,33.1399,33.1399,2000.0],["2007-05-01",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-02",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-03",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-04",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-07",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-08",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-09",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-10",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-11",33.1399,33.1399,33.1399,33.1399,0.0],["2007-05-14",34.2254,34.2254,34.1005,34.2254,40000.0],["2007-05-15",34.2254,34.2254,34.2254,34.2254,0.0],["2007-05-16",34.2254,34.2254,34.2254,34.2254,0.0],["2007-05-17",34.2254,34.2254,34.2254,34.2254,0.0],["2007-05-18",34.2254,34.2254,34.2254,34.2254,0.0],["2007-05-21",34.2254,34.2254,34.2254,34.2254,0.0],["2007-05-22",35.5414,35.5414,35.5414,35.5414,5000.0],["2007-05-23",35.5414,35.5414,35.5414,35.5414,0.0],["2007-05-24",35.5414,35.5414,35.5414,35.5414,0.0],["2007-05-25",35.5414,35.5414,35.5414,35.5414,0.0],["2007-05-29",35.5414,35.5414,35.5414,35.5414,1400.0],["2007-05-30",35.5414,35.5414,35.5414,35.5414,0.0],["2007-05-31",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-01",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-04",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-05",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-06",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-07",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-08",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-11",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-12",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-13",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-14",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-15",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-18",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-19",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-20",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-21",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-22",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-25",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-26",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-27",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-28",35.5414,35.5414,35.5414,35.5414,0.0],["2007-06-29",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-02",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-03",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-05",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-06",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-09",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-10",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-11",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-12",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-13",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-16",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-17",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-18",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-19",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-20",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-23",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-24",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-25",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-26",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-27",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-30",35.5414,35.5414,35.5414,35.5414,0.0],["2007-07-31",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-01",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-02",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-03",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-06",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-07",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-08",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-09",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-10",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-13",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-14",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-15",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-16",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-17",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-20",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-21",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-22",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-23",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-24",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-27",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-28",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-29",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-30",35.5414,35.5414,35.5414,35.5414,0.0],["2007-08-31",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-04",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-05",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-06",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-07",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-10",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-11",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-12",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-13",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-14",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-17",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-18",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-19",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-20",35.5414,35.5414,35.5414,35.5414,0.0],["2007-09-21",36.7421,36.7421,36.5019,36.7421,30000.0],["2007-09-24",36.7421,36.7421,36.7421,36.7421,0.0],["2007-09-25",36.7421,36.7421,36.7421,36.7421,0.0],["2007-09-26",36.7421,36.7421,36.7421,36.7421,0.0],["2007-09-27",36.7421,36.7421,36.7421,36.7421,0.0],["2007-09-28",36.7421,36.7421,36.7421,36.7421,0.0],["2007-10-01",36.7421,36.7421,36.7421,36.7421,0.0],["2007-10-02",36.9822,36.9822,36.9822,36.9822,35000.0],["2007-10-03",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-04",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-05",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-08",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-09",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-10",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-11",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-12",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-15",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-16",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-17",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-18",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-19",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-22",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-23",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-24",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-25",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-26",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-29",36.9822,36.9822,36.9822,36.9822,0.0],["2007-10-30",37.2224,37.2224,36.9822,37.2224,87500.0],["2007-10-31",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-01",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-02",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-05",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-06",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-07",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-08",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-09",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-12",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-13",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-14",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-15",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-16",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-19",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-20",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-21",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-23",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-26",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-27",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-28",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-29",37.2224,37.2224,37.2224,37.2224,0.0],["2007-11-30",37.4625,37.4625,37.4625,37.4625,1000.0],["2007-12-03",37.4625,37.4625,37.4625,37.4625,0.0],["2007-12-04",37.4625,37.4625,37.4625,37.4625,0.0],["2007-12-05",37.4625,37.4625,37.4625,37.4625,0.0],["2007-12-06",37.4625,37.4625,37.4625,37.4625,0.0],["2007-12-07",36.0216,36.0216,36.0216,36.0216,1000.0],["2007-12-10",36.0216,36.0216,36.0216,36.0216,0.0],["2007-12-11",36.0216,36.0216,36.0216,36.0216,1000.0],["2007-12-12",36.0216,36.0216,36.0216,36.0216,0.0],["2007-12-13",36.0216,36.0216,36.0216,36.0216,0.0],["2007-12-14",36.5019,36.5019,36.5019,36.5019,10000.0],["2007-12-17",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-18",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-19",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-20",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-21",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-24",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-26",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-27",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-28",36.5019,36.5019,36.5019,36.5019,0.0],["2007-12-31",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-02",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-03",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-04",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-07",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-08",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-09",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-10",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-11",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-14",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-15",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-16",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-17",36.5019,36.5019,36.5019,36.5019,30000.0],["2008-01-18",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-22",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-23",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-24",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-25",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-28",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-29",36.5019,36.5019,36.1465,36.5019,50000.0],["2008-01-30",36.5019,36.5019,36.5019,36.5019,0.0],["2008-01-31",36.1465,36.5019,36.1465,36.1465,50000.0],["2008-02-01",36.1465,36.1465,36.1465,36.1465,0.0],["2008-02-04",36.1465,36.1465,36.1465,36.1465,0.0],["2008-02-05",36.6268,36.6268,36.1465,36.6268,94400.0],["2008-02-06",36.6268,36.6268,36.6268,36.6268,0.0],["2008-02-07",36.6268,36.6268,36.6268,36.6268,0.0],["2008-02-08",36.6268,36.6268,36.6268,36.6268,0.0],["2008-02-11",36.6268,36.6268,36.6268,36.6268,0.0],["2008-02-12",36.6268,36.6268,36.6268,36.6268,0.0],["2008-02-13",36.6268,36.6268,36.6268,36.6268,0.0],["2008-02-14",36.1465,36.5019,36.1465,36.1465,6000.0],["2008-02-15",36.1465,36.1465,36.1465,36.1465,0.0],["2008-02-19",36.1465,36.1465,36.1465,36.1465,0.0],["2008-02-20",36.7421,36.7421,36.2618,36.7421,1400.0],["2008-02-21",36.7421,36.7421,36.7421,36.7421,0.0],["2008-02-22",36.7421,36.7421,36.7421,36.7421,0.0],["2008-02-25",36.7421,36.7421,36.7421,36.7421,0.0],["2008-02-26",36.7421,36.7421,36.7421,36.7421,0.0],["2008-02-27",36.7421,36.7421,36.7421,36.7421,0.0],["2008-02-28",36.7421,36.7421,36.7421,36.7421,0.0],["2008-02-29",36.7421,36.7421,36.7421,36.7421,0.0],["2008-03-03",36.7421,36.7421,36.7421,36.7421,0.0],["2008-03-04",36.7421,36.7421,36.7421,36.7421,0.0],["2008-03-05",36.7421,36.7421,36.7421,36.7421,0.0],["2008-03-06",36.7421,36.7421,36.7421,36.7421,0.0],["2008-03-07",36.7421,36.7421,36.7421,36.7421,0.0],["2008-03-10",36.55,36.55,36.5019,36.55,60000.0],["2008-03-11",36.55,36.55,36.55,36.55,0.0],["2008-03-12",36.55,36.55,36.55,36.55,0.0],["2008-03-13",36.55,36.55,36.55,36.55,0.0],["2008-03-14",36.55,36.55,36.55,36.55,0.0],["2008-03-17",36.55,36.55,36.55,36.55,0.0],["2008-03-18",36.55,36.55,36.55,36.55,0.0],["2008-03-19",36.55,36.55,36.55,36.55,0.0],["2008-03-20",36.55,36.55,36.55,36.55,0.0],["2008-03-24",36.55,36.55,36.55,36.55,0.0],["2008-03-25",36.55,36.55,36.55,36.55,0.0],["2008-03-26",34.7057,34.7057,34.5231,34.7057,100000.0],["2008-03-27",34.7057,34.7057,34.7057,34.7057,0.0],["2008-03-28",34.7057,34.7057,34.7057,34.7057,30000.0],["2008-03-31",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-01",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-02",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-03",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-04",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-07",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-08",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-09",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-10",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-11",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-14",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-15",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-16",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-17",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-18",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-21",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-22",34.7057,34.7057,34.7057,34.7057,0.0],["2008-04-23",35.9064,35.9064,35.6662,35.9064,50000.0],["2008-04-24",35.9064,35.9064,35.9064,35.9064,0.0],["2008-04-25",35.9064,35.9064,35.9064,35.9064,0.0],["2008-04-28",35.9064,35.9064,35.9064,35.9064,0.0],["2008-04-29",35.9064,35.9064,35.9064,35.9064,0.0],["2008-04-30",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-01",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-02",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-05",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-06",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-07",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-08",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-09",35.9064,35.9064,35.9064,35.9064,100000.0],["2008-05-12",35.9064,35.9064,35.9064,35.9064,0.0],["2008-05-13",36.2618,36.2618,36.0217,36.2618,60000.0],["2008-05-14",36.2618,36.2618,36.2618,36.2618,0.0],["2008-05-15",36.0216,36.2618,36.0216,36.0216,11300.0],["2008-05-16",36.0216,36.0216,36.0216,36.0216,0.0],["2008-05-19",36.0216,36.0216,36.0216,36.0216,0.0],["2008-05-20",36.0216,36.0216,36.0216,36.0216,0.0],["2008-05-21",36.0216,36.0216,36.0216,36.0216,0.0],["2008-05-22",36.0216,36.0216,36.0216,36.0216,0.0],["2008-05-23",36.0216,36.0216,36.0216,36.0216,0.0],["2008-05-27",36.0216,36.0216,36.0216,36.0216,0.0],["2008-05-28",36.0216,36.1465,36.0216,36.0216,75000.0],["2008-05-29",36.1177,36.1177,36.1177,36.1177,21000.0],["2008-05-30",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-02",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-03",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-04",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-05",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-06",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-09",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-10",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-11",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-12",36.1177,36.1177,36.1177,36.1177,0.0],["2008-06-13",36.0216,36.0216,35.7815,36.0216,50000.0],["2008-06-16",36.0216,36.0216,36.0216,36.0216,0.0],["2008-06-17",36.1657,36.1657,36.1657,36.1657,25000.0],["2008-06-18",36.2618,36.2618,36.2618,36.2618,5000.0],["2008-06-19",36.2618,36.2618,36.2618,36.2618,0.0],["2008-06-20",36.2618,36.2618,36.2618,36.2618,0.0],["2008-06-23",36.2618,36.2618,36.2618,36.2618,0.0],["2008-06-24",36.0216,36.55,36.0216,36.0216,200000.0],["2008-06-25",36.0216,36.0216,36.0216,36.0216,0.0],["2008-06-26",36.0216,36.0216,36.0216,36.0216,0.0],["2008-06-27",36.0216,36.0216,36.0216,36.0216,0.0],["2008-06-30",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-01",36.1465,36.1465,36.1465,36.1465,21400.0],["2008-07-02",36.1465,36.1465,36.1465,36.1465,0.0],["2008-07-03",36.1465,36.1465,36.1465,36.1465,0.0],["2008-07-07",36.1465,36.1465,36.1465,36.1465,0.0],["2008-07-08",36.1465,36.1465,36.1465,36.1465,0.0],["2008-07-09",36.0216,36.0216,36.0216,36.0216,25000.0],["2008-07-10",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-11",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-14",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-15",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-16",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-17",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-18",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-21",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-22",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-23",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-24",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-25",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-28",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-29",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-30",36.0216,36.0216,36.0216,36.0216,0.0],["2008-07-31",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-01",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-04",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-05",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-06",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-07",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-08",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-11",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-12",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-13",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-14",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-15",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-18",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-19",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-20",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-21",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-22",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-25",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-26",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-27",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-28",36.0216,36.0216,36.0216,36.0216,0.0],["2008-08-29",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-02",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-03",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-04",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-05",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-08",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-09",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-10",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-11",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-12",36.0216,36.0216,36.0216,36.0216,0.0],["2008-09-15",35.7815,35.7815,35.7815,35.7815,52800.0],["2008-09-16",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-17",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-18",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-19",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-22",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-23",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-24",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-25",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-26",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-29",35.7815,35.7815,35.7815,35.7815,0.0],["2008-09-30",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-01",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-02",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-03",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-06",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-07",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-08",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-09",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-10",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-13",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-14",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-15",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-16",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-17",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-20",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-21",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-22",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-23",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-24",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-27",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-28",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-29",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-30",35.7815,35.7815,35.7815,35.7815,0.0],["2008-10-31",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-03",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-04",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-05",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-06",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-07",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-10",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-11",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-12",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-13",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-14",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-17",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-18",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-19",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-20",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-21",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-24",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-25",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-26",35.7815,35.7815,35.7815,35.7815,0.0],["2008-11-28",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-01",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-02",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-03",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-04",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-05",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-08",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-09",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-10",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-11",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-12",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-15",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-16",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-17",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-18",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-19",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-22",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-23",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-24",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-26",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-29",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-30",35.7815,35.7815,35.7815,35.7815,0.0],["2008-12-31",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-02",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-05",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-06",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-07",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-08",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-09",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-12",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-13",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-14",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-15",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-16",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-20",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-21",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-22",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-23",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-26",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-27",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-28",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-29",35.7815,35.7815,35.7815,35.7815,0.0],["2009-01-30",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-02",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-03",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-04",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-05",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-06",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-09",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-10",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-11",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-12",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-13",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-17",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-18",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-19",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-20",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-23",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-24",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-25",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-26",35.7815,35.7815,35.7815,35.7815,0.0],["2009-02-27",35.7815,35.7815,35.7815,35.7815,0.0],["2009-03-02",35.7815,35.7815,35.7815,35.7815,0.0],["2009-03-03",35.7815,35.7815,35.7815,35.7815,0.0],["2009-03-04",35.7815,35.7815,35.7815,35.7815,0.0],["2009-03-05",11.7671,11.7671,11.5269,11.5269,247700.0],["2009-03-06",11.5269,11.5269,11.5269,11.5269,0.0],["2009-03-09",11.5269,11.5269,11.5269,11.5269,0.0],["2009-03-10",11.5269,11.719,11.5269,11.5269,4100.0],["2009-03-11",11.5269,11.5269,11.5269,11.5269,0.0],["2009-03-12",11.5269,11.5269,11.5269,11.5269,0.0],["2009-03-13",11.5269,11.5269,11.5269,11.5269,0.0],["2009-03-16",15.7343,15.9744,15.7343,15.9744,200000.0],["2009-03-17",15.9744,15.9744,15.9744,15.9744,0.0],["2009-03-18",18.9714,19.2115,18.9714,19.2115,7700.0],["2009-03-19",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-20",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-25",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-26",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-27",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-03-31",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-01",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-02",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-03",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-06",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-07",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-08",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-09",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-13",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-14",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-15",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-16",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-17",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-20",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-21",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-22",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-27",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-28",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-29",19.2115,19.2115,19.2115,19.2115,0.0],["2009-04-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-01",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-04",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-05",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-06",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-07",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-08",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-11",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-12",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-13",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-14",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-15",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-18",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-19",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-20",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-21",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-22",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-26",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-27",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-28",19.2115,19.2115,19.2115,19.2115,0.0],["2009-05-29",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-01",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-02",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-03",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-04",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-05",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-08",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-09",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-10",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-11",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-12",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-15",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-16",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-17",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-18",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-19",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-22",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-25",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-26",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-29",19.2115,19.2115,19.2115,19.2115,0.0],["2009-06-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-01",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-02",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-06",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-07",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-08",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-09",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-10",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-13",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-14",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-15",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-16",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-17",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-20",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-21",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-22",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-27",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-28",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-29",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-07-31",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-03",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-04",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-05",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-06",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-07",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-10",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-11",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-12",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-13",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-14",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-17",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-18",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-19",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-20",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-21",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-25",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-26",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-27",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-28",19.2115,19.2115,19.2115,19.2115,0.0],["2009-08-31",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-01",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-02",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-03",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-04",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-08",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-09",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-10",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-11",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-14",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-15",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-16",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-17",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-18",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-21",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-22",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-25",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-28",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-29",19.2115,19.2115,19.2115,19.2115,0.0],["2009-09-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-01",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-02",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-05",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-06",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-07",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-08",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-09",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-12",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-13",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-14",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-15",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-16",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-19",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-20",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-21",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-22",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-26",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-27",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-28",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-29",19.2115,19.2115,19.2115,19.2115,0.0],["2009-10-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-02",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-03",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-04",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-05",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-06",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-09",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-10",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-11",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-12",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-13",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-16",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-17",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-18",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-19",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-20",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-25",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-27",19.2115,19.2115,19.2115,19.2115,0.0],["2009-11-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-01",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-02",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-03",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-04",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-07",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-08",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-09",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-10",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-11",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-14",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-15",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-16",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-17",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-18",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-21",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-22",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-23",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-24",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-28",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-29",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-30",19.2115,19.2115,19.2115,19.2115,0.0],["2009-12-31",19.2115,19.2115,19.2115,19.2115,0.0],["2010-01-04",19.2115,19.2115,19.2115,19.2115,0.0],["2010-01-05",19.2115,19.2115,19.2115,19.2115,0.0],["2010-01-06",19.2115,19.2115,19.2115,19.2115,0.0],["2010-01-07",19.2115,19.2115,19.2115,19.2115,0.0],["2010-01-08",17.2904,17.3384,17.2904,17.3384,60000.0],["2010-01-11",14.2646,14.5527,14.2646,14.5527,264400.0],["2010-01-12",15.3692,15.3692,15.3692,15.3692,1000.0],["2010-01-13",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-14",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-15",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-19",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-20",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-21",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-22",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-25",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-26",15.3692,15.3692,15.3692,15.3692,0.0],["2010-01-27",14.2646,14.5527,14.2646,14.5527,50000.0],["2010-01-28",14.5527,14.5527,14.5527,14.5527,0.0],["2010-01-29",13.938,13.938,13.938,13.938,26000.0],["2010-02-01",13.938,13.938,13.938,13.938,0.0],["2010-02-02",13.938,13.938,13.938,13.938,0.0],["2010-02-03",13.938,13.938,13.938,13.938,0.0],["2010-02-04",13.938,13.938,13.938,13.938,0.0],["2010-02-05",14.0052,14.0052,14.0052,14.0052,13000.0],["2010-02-08",14.0052,14.0052,14.0052,14.0052,0.0],["2010-02-09",14.0052,14.0052,14.0052,14.0052,0.0],["2010-02-10",14.0052,14.0052,14.0052,14.0052,0.0],["2010-02-11",14.0052,14.0052,14.0052,14.0052,0.0],["2010-02-12",14.0052,14.0052,14.0052,14.0052,0.0],["2010-02-16",14.0052,14.0052,14.0052,14.0052,0.0],["2010-02-17",14.0052,14.0052,14.0052,14.0052,42000.0],["2010-02-18",12.0072,12.2474,12.0072,12.2474,30000.0],["2010-02-19",12.2474,12.2474,12.2474,12.2474,0.0],["2010-02-22",12.0168,14.1685,12.0168,14.1685,60000.0],["2010-02-23",14.1685,14.1685,14.1685,14.1685,0.0],["2010-02-24",14.1685,14.1685,14.1685,14.1685,0.0],["2010-02-25",14.1685,14.1685,14.1685,14.1685,0.0],["2010-02-26",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-01",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-02",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-03",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-04",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-05",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-08",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-09",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-10",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-11",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-12",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-15",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-16",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-17",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-18",14.1685,14.1685,14.1685,14.1685,0.0],["2010-03-19",15.8495,16.3298,15.8495,16.3298,12500.0],["2010-03-22",16.3298,16.3298,16.3298,16.3298,0.0],["2010-03-23",16.3298,16.3298,16.3298,16.3298,0.0],["2010-03-24",16.3298,16.3298,16.3298,16.3298,0.0],["2010-03-25",13.9284,14.4087,13.9284,14.4087,27000.0],["2010-03-26",14.4087,14.4087,14.4087,14.4087,0.0],["2010-03-29",14.4087,14.4087,14.4087,14.4087,0.0],["2010-03-30",14.4087,14.4087,14.4087,14.4087,0.0],["2010-03-31",14.4087,14.4087,14.4087,14.4087,6000.0],["2010-04-01",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-05",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-06",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-07",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-08",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-09",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-12",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-13",14.4087,14.4087,14.4087,14.4087,0.0],["2010-04-14",13.6882,13.9284,13.6882,13.9284,25000.0],["2010-04-15",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-16",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-19",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-20",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-21",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-22",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-23",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-26",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-27",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-28",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-29",13.9284,13.9284,13.9284,13.9284,0.0],["2010-04-30",13.9284,13.9284,13.9284,13.9284,0.0],["2010-05-03",13.9284,13.9284,13.9284,13.9284,0.0],["2010-05-04",17.0502,17.2904,17.0502,17.2904,20000.0],["2010-05-05",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-06",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-07",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-10",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-11",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-12",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-13",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-14",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-17",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-18",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-19",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-20",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-21",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-24",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-25",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-26",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-27",17.2904,17.2904,17.2904,17.2904,0.0],["2010-05-28",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-01",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-02",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-03",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-04",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-07",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-08",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-09",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-10",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-11",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-14",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-15",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-16",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-17",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-18",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-21",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-22",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-23",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-24",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-25",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-28",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-29",17.2904,17.2904,17.2904,17.2904,0.0],["2010-06-30",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-01",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-02",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-06",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-07",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-08",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-09",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-12",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-13",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-14",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-15",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-16",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-19",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-20",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-21",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-22",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-23",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-26",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-27",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-28",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-29",17.2904,17.2904,17.2904,17.2904,0.0],["2010-07-30",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-02",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-03",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-04",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-05",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-06",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-09",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-10",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-11",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-12",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-13",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-16",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-17",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-18",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-19",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-20",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-23",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-24",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-25",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-26",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-27",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-30",17.2904,17.2904,17.2904,17.2904,0.0],["2010-08-31",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-01",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-02",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-03",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-07",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-08",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-09",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-10",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-13",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-14",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-15",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-16",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-17",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-20",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-21",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-22",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-23",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-24",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-27",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-28",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-29",17.2904,17.2904,17.2904,17.2904,0.0],["2010-09-30",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-01",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-04",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-05",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-06",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-07",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-08",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-11",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-12",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-13",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-14",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-15",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-18",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-19",17.2904,17.2904,17.2904,17.2904,0.0],["2010-10-20",14.7737,15.0138,14.7737,15.0138,50000.0],["2010-10-21",15.0138,15.0138,15.0138,15.0138,0.0],["2010-10-22",14.0244,14.2646,14.0244,14.2646,242000.0],["2010-10-25",13.4481,13.6882,13.4481,13.6882,548400.0],["2010-10-26",14.6488,14.8889,14.6488,14.6488,75000.0],["2010-10-27",14.6488,14.6488,14.6488,14.6488,0.0],["2010-10-28",14.6488,14.6488,14.6488,14.6488,0.0],["2010-10-29",14.6488,14.6488,14.6488,14.6488,0.0],["2010-11-01",14.6488,14.6488,14.6488,14.6488,0.0],["2010-11-02",14.6488,14.6488,14.6488,14.6488,0.0],["2010-11-03",14.6488,14.6488,14.6488,14.6488,0.0],["2010-11-04",14.6488,14.6488,14.6488,14.6488,0.0],["2010-11-05",14.6488,14.8889,14.6488,14.8889,5200.0],["2010-11-08",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-09",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-10",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-11",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-12",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-15",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-16",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-17",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-18",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-19",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-22",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-23",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-24",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-26",14.8889,14.8889,14.8889,14.8889,0.0],["2010-11-29",14.4087,14.6488,14.3894,14.3894,75000.0],["2010-11-30",14.3894,14.3894,14.3894,14.3894,0.0],["2010-12-01",14.3894,14.3894,14.3894,14.3894,0.0],["2010-12-02",14.4087,14.6488,14.4087,14.6488,50000.0],["2010-12-03",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-06",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-07",14.4087,14.6488,14.4087,14.6488,21600.0],["2010-12-08",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-09",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-10",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-13",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-14",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-15",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-16",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-17",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-20",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-21",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-22",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-23",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-27",14.6488,14.6488,14.6488,14.6488,0.0],["2010-12-28",15.3692,15.3692,15.1291,15.1291,4000.0],["2010-12-29",16.3298,16.3298,16.3298,16.3298,5000.0],["2010-12-30",15.1291,15.3692,15.1291,15.3692,10000.0],["2010-12-31",15.3692,15.3692,15.3692,15.3692,0.0],["2011-01-03",15.3692,15.3692,15.3692,15.3692,0.0],["2011-01-04",15.3692,15.3692,15.3692,15.3692,0.0],["2011-01-05",15.3692,15.6094,15.3692,15.6094,100000.0],["2011-01-06",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-07",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-10",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-11",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-12",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-13",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-14",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-18",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-19",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-20",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-21",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-24",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-25",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-26",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-27",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-28",15.6094,15.6094,15.6094,15.6094,0.0],["2011-01-31",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-01",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-02",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-03",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-04",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-07",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-08",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-09",15.6094,15.6094,15.6094,15.6094,0.0],["2011-02-10",16.0897,16.3298,15.9744,16.3298,77200.0],["2011-02-11",16.3298,16.3298,16.3298,16.3298,0.0],["2011-02-14",16.3298,16.3298,16.3298,16.3298,0.0],["2011-02-15",16.3298,16.3298,16.3298,16.3298,0.0],["2011-02-16",16.8101,17.0502,16.8101,17.0502,80000.0],["2011-02-17",17.0502,17.0502,17.0502,17.0502,0.0],["2011-02-18",17.0502,17.0502,17.0502,17.0502,0.0],["2011-02-22",17.0502,17.0502,17.0502,17.0502,0.0],["2011-02-23",17.0502,17.0502,17.0502,17.0502,0.0],["2011-02-24",17.2904,17.5305,17.2904,17.5305,50000.0],["2011-02-25",18.0108,18.251,18.0108,18.251,51000.0],["2011-02-28",18.251,18.251,18.251,18.251,0.0],["2011-03-01",18.251,18.251,18.251,18.251,0.0],["2011-03-02",18.251,18.251,18.251,18.251,0.0],["2011-03-03",18.251,18.251,18.251,18.251,0.0],["2011-03-04",18.251,18.251,18.251,18.251,0.0],["2011-03-07",18.251,18.251,18.251,18.251,0.0],["2011-03-08",18.251,18.251,18.251,18.251,0.0],["2011-03-09",18.251,18.251,18.251,18.251,0.0],["2011-03-10",18.251,18.251,18.251,18.251,0.0],["2011-03-11",18.251,18.251,18.251,18.251,0.0],["2011-03-14",18.251,18.251,18.251,18.251,0.0],["2011-03-15",18.251,18.251,18.251,18.251,0.0],["2011-03-16",18.251,18.251,18.251,18.251,0.0],["2011-03-17",18.251,18.251,18.251,18.251,0.0],["2011-03-18",18.251,18.251,18.251,18.251,0.0],["2011-03-21",18.251,18.251,18.251,18.251,0.0],["2011-03-22",18.251,18.251,18.251,18.251,0.0],["2011-03-23",18.251,18.251,18.251,18.251,0.0],["2011-03-24",18.251,18.251,18.251,18.251,0.0],["2011-03-25",18.251,18.251,18.251,18.251,0.0],["2011-03-28",18.251,18.251,18.251,18.251,0.0],["2011-03-29",21.613,22.0933,21.613,22.0933,12000.0],["2011-03-30",21.8531,22.0933,21.8531,22.0933,30100.0],["2011-03-31",22.0933,22.0933,22.0933,22.0933,0.0],["2011-04-01",22.0933,22.0933,22.0933,22.0933,0.0],["2011-04-04",22.0933,22.0933,22.0933,22.0933,22500.0],["2011-04-05",24.0144,24.0144,24.0144,24.0144,15000.0],["2011-04-06",24.0144,24.0144,24.0144,24.0144,0.0],["2011-04-07",24.1393,25.4553,24.0144,24.8597,447700.0],["2011-04-08",24.975,25.2152,24.975,25.2152,400000.0],["2011-04-11",25.2152,25.2152,25.2152,25.2152,0.0],["2011-04-12",25.2152,25.2152,25.2152,25.2152,0.0],["2011-04-13",25.2152,25.2152,25.2152,25.2152,400.0],["2011-04-14",25.2152,25.2152,25.2152,25.2152,0.0],["2011-04-15",25.2152,25.2152,25.2152,25.2152,0.0],["2011-04-18",25.2152,25.2152,25.2152,25.2152,0.0],["2011-04-19",26.4159,26.656,26.4159,26.656,50000.0],["2011-04-20",26.656,26.656,26.656,26.656,0.0],["2011-04-21",26.656,26.656,26.656,26.656,0.0],["2011-04-25",26.656,26.656,26.656,26.656,0.0],["2011-04-26",27.8567,28.0969,27.8567,28.0969,30000.0],["2011-04-27",28.0969,28.0969,28.0969,28.0969,0.0],["2011-04-28",28.0969,28.0969,28.0969,28.0969,0.0],["2011-04-29",28.8173,29.0575,28.8173,29.0575,20000.0],["2011-05-02",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-03",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-04",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-05",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-06",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-09",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-10",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-11",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-12",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-13",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-16",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-17",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-18",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-19",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-20",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-23",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-24",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-25",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-26",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-27",29.0575,29.0575,29.0575,29.0575,0.0],["2011-05-31",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-01",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-02",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-03",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-06",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-07",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-08",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-09",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-10",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-13",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-14",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-15",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-16",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-17",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-20",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-21",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-22",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-23",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-24",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-27",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-28",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-29",29.0575,29.0575,29.0575,29.0575,0.0],["2011-06-30",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-01",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-05",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-06",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-07",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-08",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-11",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-12",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-13",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-14",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-15",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-18",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-19",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-20",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-21",29.0575,29.0575,29.0575,29.0575,0.0],["2011-07-22",28.8173,28.8653,28.8173,28.8653,200.0],["2011-07-25",28.8653,28.8653,28.8653,28.8653,0.0],["2011-07-26",28.8653,28.8653,28.8653,28.8653,0.0],["2011-07-27",28.8653,28.8653,28.8653,28.8653,0.0],["2011-07-28",28.8653,28.8653,28.8653,28.8653,0.0],["2011-07-29",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-01",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-02",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-03",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-04",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-05",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-08",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-09",28.8653,28.8653,28.8653,28.8653,0.0],["2011-08-10",27.6166,27.6646,27.6166,27.6646,1200.0],["2011-08-11",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-12",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-15",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-16",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-17",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-18",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-19",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-22",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-23",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-24",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-25",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-26",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-29",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-30",27.6646,27.6646,27.6646,27.6646,0.0],["2011-08-31",26.8962,27.1363,26.8962,27.1363,42000.0],["2011-09-01",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-02",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-06",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-07",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-08",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-09",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-12",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-13",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-14",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-15",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-16",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-19",27.1363,27.1363,27.1363,27.1363,32000.0],["2011-09-20",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-21",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-22",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-23",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-26",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-27",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-28",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-29",27.1363,27.1363,27.1363,27.1363,0.0],["2011-09-30",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-03",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-04",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-05",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-06",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-07",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-10",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-11",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-12",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-13",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-14",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-17",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-18",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-19",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-20",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-21",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-24",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-25",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-26",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-27",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-28",27.1363,27.1363,27.1363,27.1363,0.0],["2011-10-31",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-01",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-02",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-03",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-04",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-07",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-08",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-09",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-10",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-11",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-14",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-15",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-16",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-17",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-18",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-21",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-22",27.1363,27.1363,27.1363,27.1363,0.0],["2011-11-23",25.6954,25.9356,25.6954,25.9356,305000.0],["2011-11-25",25.9356,25.9356,25.9356,25.9356,0.0],["2011-11-28",25.9356,25.9356,25.9356,25.9356,0.0],["2011-11-29",25.9356,25.9356,25.9356,25.9356,0.0],["2011-11-30",25.6954,25.9356,25.6954,25.9356,55000.0],["2011-12-01",25.9356,25.9356,25.9356,25.9356,0.0],["2011-12-02",26.4159,26.656,26.4159,26.656,20000.0],["2011-12-05",26.656,26.656,26.656,26.656,0.0],["2011-12-06",26.656,26.656,26.656,26.656,0.0],["2011-12-07",26.656,26.656,26.656,26.656,0.0],["2011-12-08",26.656,26.656,26.656,26.656,0.0],["2011-12-09",26.656,26.656,26.656,26.656,0.0],["2011-12-12",26.656,26.656,26.656,26.656,0.0],["2011-12-13",26.1757,26.4159,26.1757,26.4159,287700.0],["2011-12-14",26.4159,26.656,26.4159,26.656,212200.0],["2011-12-15",26.656,26.656,26.656,26.656,0.0],["2011-12-16",26.656,26.656,26.656,26.656,0.0],["2011-12-19",26.656,26.656,26.656,26.656,0.0],["2011-12-20",26.8962,27.1363,26.8962,27.1363,100000.0],["2011-12-21",27.1363,27.1363,27.1363,27.1363,0.0],["2011-12-22",27.1363,27.1363,27.1363,27.1363,0.0],["2011-12-23",27.1363,27.1363,27.1363,27.1363,0.0],["2011-12-27",27.1363,27.1363,27.1363,27.1363,0.0],["2011-12-28",27.1363,27.1363,27.1363,27.1363,0.0],["2011-12-29",27.1363,27.1363,27.1363,27.1363,0.0],["2011-12-30",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-03",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-04",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-05",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-06",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-09",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-10",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-11",27.1363,27.1363,27.1363,27.1363,0.0],["2012-01-12",27.2612,27.5013,27.2612,27.5013,200000.0],["2012-01-13",27.5013,27.5013,27.5013,27.5013,0.0],["2012-01-17",27.5013,27.5013,27.5013,27.5013,0.0],["2012-01-18",27.5013,27.5013,27.5013,27.5013,0.0],["2012-01-19",27.5013,27.5013,27.5013,27.5013,0.0],["2012-01-20",27.5013,27.5013,27.5013,27.5013,0.0],["2012-01-23",27.5013,27.5013,27.5013,27.5013,0.0],["2012-01-24",26.9922,26.9922,26.9922,26.9922,3700.0],["2012-01-25",27.0402,27.0402,26.8001,27.0402,84100.0],["2012-01-26",27.3765,27.3765,27.3765,27.3765,200.0],["2012-01-27",27.3765,27.3765,27.1363,27.3765,6700.0],["2012-01-30",27.021,27.2612,27.021,27.2612,24000.0],["2012-01-31",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-01",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-02",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-03",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-06",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-07",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-08",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-09",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-10",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-13",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-14",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-15",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-16",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-17",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-21",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-22",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-23",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-24",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-27",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-28",27.2612,27.2612,27.2612,27.2612,0.0],["2012-02-29",27.2612,27.2612,27.2612,27.2612,0.0],["2012-03-01",27.2612,27.2612,27.2612,27.2612,0.0],["2012-03-02",27.2612,27.2612,27.2612,27.2612,0.0],["2012-03-05",27.2612,27.2612,27.2612,27.2612,0.0],["2012-03-06",27.2612,27.2612,27.2612,27.2612,0.0],["2012-03-07",27.2612,27.2612,27.2612,27.2612,0.0],["2012-03-08",26.8962,26.9442,26.8962,26.9442,6000.0],["2012-03-09",26.9442,26.9442,26.9442,26.9442,0.0],["2012-03-12",26.9442,26.9442,26.9442,26.9442,0.0],["2012-03-13",26.9442,26.9442,26.9442,26.9442,0.0],["2012-03-14",26.9442,26.9442,26.9442,26.9442,0.0],["2012-03-15",26.8962,26.8962,26.8962,26.8962,300.0],["2012-03-16",25.7915,26.9922,25.7915,26.9922,1000.0],["2012-03-19",26.9922,26.9922,26.9922,26.9922,0.0],["2012-03-20",26.9922,26.9922,26.9922,26.9922,0.0],["2012-03-21",26.9922,26.9922,26.9922,26.9922,0.0],["2012-03-22",26.9922,26.9922,26.9922,26.9922,0.0],["2012-03-23",26.9922,26.9922,26.9922,26.9922,0.0],["2012-03-26",26.9922,26.9922,26.9922,26.9922,0.0],["2012-03-27",26.9922,26.9922,26.9922,26.9922,0.0],["2012-03-28",27.3765,28.0296,27.3765,27.8567,27500.0],["2012-03-29",27.8567,27.8567,27.8567,27.8567,0.0],["2012-03-30",27.8567,27.8567,27.8567,27.8567,0.0],["2012-04-02",28.337,28.337,28.337,28.337,200.0],["2012-04-03",28.337,28.337,28.337,28.337,0.0],["2012-04-04",28.337,28.337,28.337,28.337,0.0],["2012-04-05",28.337,28.337,28.337,28.337,0.0],["2012-04-09",28.337,28.337,28.337,28.337,0.0],["2012-04-10",27.8567,27.8567,27.8567,27.8567,2800.0],["2012-04-11",28.0969,28.0969,28.0969,28.0969,3000.0],["2012-04-12",27.8567,28.0969,27.8567,28.0969,2600.0],["2012-04-13",28.0969,28.0969,28.0969,28.0969,0.0],["2012-04-16",28.0969,28.0969,28.0969,28.0969,0.0],["2012-04-17",28.0969,28.0969,28.0969,28.0969,0.0],["2012-04-18",28.0969,28.0969,28.0969,28.0969,0.0],["2012-04-19",28.0969,28.0969,28.0969,28.0969,0.0],["2012-04-20",28.0969,28.0969,28.0969,28.0969,0.0],["2012-04-23",28.0969,28.0969,28.0969,28.0969,0.0],["2012-04-24",27.3765,27.3765,27.3765,27.3765,1000.0],["2012-04-25",27.3765,27.3765,27.3765,27.3765,0.0],["2012-04-26",27.3765,27.3765,27.3765,27.3765,0.0],["2012-04-27",27.8567,27.972,27.8567,27.972,20000.0],["2012-04-30",27.972,27.972,27.972,27.972,0.0],["2012-05-01",27.972,27.972,27.972,27.972,0.0],["2012-05-02",27.972,27.972,27.972,27.972,0.0],["2012-05-03",28.8173,29.0575,28.8173,28.8173,75000.0],["2012-05-04",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-07",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-08",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-09",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-10",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-11",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-14",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-15",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-16",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-17",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-18",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-21",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-22",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-23",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-24",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-25",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-29",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-30",28.8173,28.8173,28.8173,28.8173,0.0],["2012-05-31",28.5772,28.8173,28.5772,28.8173,3600.0],["2012-06-01",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-04",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-05",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-06",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-07",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-08",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-11",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-12",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-13",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-14",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-15",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-18",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-19",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-20",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-21",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-22",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-25",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-26",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-27",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-28",28.8173,28.8173,28.8173,28.8173,0.0],["2012-06-29",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-02",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-03",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-05",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-06",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-09",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-10",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-11",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-12",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-13",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-16",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-17",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-18",28.8173,28.8173,28.8173,28.8173,0.0],["2012-07-19",27.8567,27.8567,27.8567,27.8567,300.0],["2012-07-20",27.8567,27.8567,27.8567,27.8567,0.0],["2012-07-23",27.6166,27.8567,27.6166,27.8567,2500.0],["2012-07-24",27.8567,27.8567,27.8567,27.8567,0.0],["2012-07-25",27.8567,27.8567,27.8567,27.8567,0.0],["2012-07-26",27.8567,27.8567,27.8567,27.8567,0.0],["2012-07-27",28.8173,29.0575,27.8567,27.8567,10100.0],["2012-07-30",28.8173,28.8173,28.8173,28.8173,1000.0],["2012-07-31",26.8962,26.8962,26.8962,26.8962,200.0],["2012-08-01",26.8962,26.8962,26.8962,26.8962,0.0],["2012-08-02",26.8962,26.8962,26.8962,26.8962,0.0],["2012-08-03",26.8962,26.8962,26.8962,26.8962,0.0],["2012-08-06",27.6166,27.6166,27.6166,27.6166,1300.0],["2012-08-07",27.8567,27.8567,27.8567,27.8567,1300.0],["2012-08-08",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-09",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-10",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-13",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-14",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-15",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-16",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-17",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-20",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-21",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-22",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-23",28.8173,28.8173,28.7213,28.7213,1600.0],["2012-08-24",24.4947,24.4947,24.4947,24.4947,500.0],["2012-08-27",28.337,28.337,27.7415,27.7415,9300.0],["2012-08-28",27.7415,27.8567,27.7415,27.8567,18000.0],["2012-08-29",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-30",27.8567,27.8567,27.8567,27.8567,0.0],["2012-08-31",27.8567,27.8567,27.8567,27.8567,0.0],["2012-09-04",27.8567,27.8567,27.8567,27.8567,0.0],["2012-09-05",26.8962,26.8962,26.8962,26.8962,200.0],["2012-09-06",26.8962,26.8962,26.8962,26.8962,0.0],["2012-09-07",26.8962,26.8962,26.8962,26.8962,0.0],["2012-09-10",25.9548,25.9548,25.9548,25.9548,1000.0],["2012-09-11",27.8567,28.337,27.8567,28.337,9900.0],["2012-09-12",28.337,28.337,28.337,28.337,0.0],["2012-09-13",28.337,28.337,28.337,28.337,0.0],["2012-09-14",28.337,28.337,28.337,28.337,0.0],["2012-09-17",28.337,28.337,28.337,28.337,0.0],["2012-09-18",28.337,28.337,28.337,28.337,0.0],["2012-09-19",28.337,28.337,28.337,28.337,0.0],["2012-09-20",28.337,28.337,28.337,28.337,0.0],["2012-09-21",28.337,28.337,28.337,28.337,0.0],["2012-09-24",28.337,28.337,28.337,28.337,0.0],["2012-09-25",26.8001,26.8001,26.8001,26.8001,300.0],["2012-09-26",26.8001,26.8001,26.8001,26.8001,0.0],["2012-09-27",26.8001,26.8001,26.8001,26.8001,0.0],["2012-09-28",26.8001,26.8001,26.8001,26.8001,0.0],["2012-10-01",26.8001,26.8001,26.8001,26.8001,0.0],["2012-10-02",28.8173,28.8173,28.8173,28.8173,1000.0],["2012-10-03",28.8173,28.8173,28.8173,28.8173,0.0],["2012-10-04",28.8173,28.8173,28.8173,28.8173,0.0],["2012-10-05",28.8173,28.8173,28.8173,28.8173,0.0],["2012-10-08",28.8173,28.8173,28.8173,28.8173,0.0],["2012-10-09",28.8173,28.8173,28.8173,28.8173,0.0],["2012-10-10",28.8173,28.8173,28.8173,28.8173,0.0],["2012-10-11",27.8567,28.0969,27.8567,28.0969,132000.0],["2012-10-12",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-15",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-16",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-17",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-18",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-19",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-22",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-23",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-24",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-25",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-26",28.0969,28.0969,28.0969,28.0969,0.0],["2012-10-31",27.6166,27.6166,27.6166,27.6166,200.0],["2012-11-01",27.6166,27.6166,27.6166,27.6166,0.0],["2012-11-02",27.6166,27.6166,27.6166,27.6166,0.0],["2012-11-05",27.6166,27.6166,27.6166,27.6166,0.0],["2012-11-06",28.5772,28.8173,28.5772,28.8173,1000.0],["2012-11-07",28.8173,28.8173,28.8173,28.8173,0.0],["2012-11-08",28.8173,28.8173,28.8173,28.8173,0.0],["2012-11-09",28.8173,28.8173,28.8173,28.8173,0.0],["2012-11-12",29.7779,30.018,29.7779,30.018,1700.0],["2012-11-13",30.018,30.018,30.018,30.018,0.0],["2012-11-14",30.018,30.018,30.018,30.018,0.0],["2012-11-15",30.018,30.018,30.018,30.018,0.0],["2012-11-16",30.018,30.018,30.018,30.018,0.0],["2012-11-19",30.7385,30.9786,30.7385,30.9786,400.0],["2012-11-20",30.9786,30.9786,30.9786,30.9786,0.0],["2012-11-21",30.9786,30.9786,30.9786,30.9786,0.0],["2012-11-23",30.9786,30.9786,30.9786,30.9786,0.0],["2012-11-26",30.9786,30.9786,30.9786,30.9786,0.0],["2012-11-27",30.9786,30.9786,30.9786,30.9786,0.0],["2012-11-28",31.8239,32.0641,31.8239,32.0641,100000.0],["2012-11-29",32.6596,32.6596,32.0641,32.3234,1500.0],["2012-11-30",32.3234,32.3234,32.3234,32.3234,0.0],["2012-12-03",32.3042,32.5444,32.3042,32.5444,30000.0],["2012-12-04",32.5444,32.5444,32.5444,32.5444,0.0],["2012-12-05",32.5444,32.5444,32.5444,32.5444,0.0],["2012-12-06",32.5444,32.5444,32.5444,32.5444,0.0],["2012-12-07",34.1005,34.1005,34.1005,34.1005,200.0],["2012-12-10",32.4675,32.6596,32.4675,32.6596,480000.0],["2012-12-11",32.4195,32.6596,32.4195,32.6596,40000.0],["2012-12-12",32.6596,32.6596,32.6596,32.6596,0.0],["2012-12-13",32.6596,32.6596,32.6596,32.6596,0.0],["2012-12-14",32.6596,32.6596,32.6596,32.6596,0.0],["2012-12-17",32.6596,32.6596,32.6596,32.6596,0.0],["2012-12-18",32.6596,32.6596,32.6596,32.6596,0.0],["2012-12-19",32.6596,32.6596,32.6596,32.6596,0.0],["2012-12-20",33.1399,33.332,33.1399,33.332,200000.0],["2012-12-21",33.332,33.332,33.332,33.332,0.0],["2012-12-24",33.332,33.332,33.332,33.332,0.0],["2012-12-26",33.332,33.332,33.332,33.332,0.0],["2012-12-27",33.332,33.332,33.332,33.332,0.0],["2012-12-28",33.6202,34.5808,32.6596,33.6202,14100.0],["2012-12-31",33.6202,33.6202,33.6202,33.6202,0.0],["2013-01-02",33.6202,33.6202,33.6202,33.6202,0.0],["2013-01-03",33.6202,33.6202,33.6202,33.6202,1400.0],["2013-01-04",33.6202,33.6202,33.6202,33.6202,0.0],["2013-01-07",33.6202,33.6202,33.6202,33.6202,0.0],["2013-01-08",33.6202,33.6202,33.6202,33.6202,0.0],["2013-01-09",34.1005,34.1005,34.1005,34.1005,500.0],["2013-01-10",34.1005,34.1005,33.6202,34.1005,219500.0],["2013-01-11",34.5808,34.7729,34.5808,34.7729,200000.0],["2013-01-14",34.5808,34.5808,34.5808,34.5808,20500.0],["2013-01-15",35.3492,35.5414,35.3492,35.4933,330000.0],["2013-01-16",35.4933,35.4933,35.4933,35.4933,0.0],["2013-01-17",35.4933,35.4933,35.4933,35.4933,0.0],["2013-01-18",36.7421,37.2704,36.7421,37.2704,12000.0],["2013-01-22",36.9822,37.5105,36.9726,37.5105,110000.0],["2013-01-23",37.5105,37.5105,37.5105,37.5105,0.0],["2013-01-24",37.5105,37.5105,37.5105,37.5105,0.0],["2013-01-25",37.5105,37.5105,37.5105,37.5105,0.0],["2013-01-28",37.4625,37.6546,37.4625,37.6546,100000.0],["2013-01-29",37.6546,37.6546,37.6546,37.6546,0.0],["2013-01-30",37.6546,37.6546,37.6546,37.6546,0.0],["2013-01-31",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-01",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-04",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-05",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-06",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-07",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-08",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-11",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-12",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-13",37.6546,37.6546,37.6546,37.6546,0.0],["2013-02-14",37.4625,37.7027,37.4625,37.7027,30000.0],["2013-02-15",37.7027,37.7027,37.7027,37.7027,0.0],["2013-02-19",38.4231,38.4231,37.8756,38.0677,181000.0],["2013-02-20",38.0677,38.0677,38.0677,38.0677,0.0],["2013-02-21",38.0677,38.0677,38.0677,38.0677,0.0],["2013-02-22",38.0677,38.0677,38.0677,38.0677,0.0],["2013-02-25",38.0677,38.0677,38.0677,38.0677,0.0],["2013-02-26",38.0677,38.0677,38.0677,38.0677,0.0],["2013-02-27",38.0677,38.0677,38.0677,38.0677,0.0],["2013-02-28",38.0677,38.0677,38.0677,38.0677,0.0],["2013-03-01",38.0677,38.0677,38.0677,38.0677,0.0],["2013-03-04",38.1829,38.6632,38.1829,38.6632,84300.0],["2013-03-05",38.1829,39.5758,38.1829,39.5758,130000.0],["2013-03-06",40.3442,40.5364,40.3442,40.5364,100500.0],["2013-03-07",40.5364,40.5364,40.5364,40.5364,0.0],["2013-03-08",40.3442,40.5844,40.3442,40.5844,16000.0],["2013-03-11",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-12",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-13",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-14",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-15",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-18",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-19",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-20",40.5844,40.5844,40.5844,40.5844,0.0],["2013-03-21",40.3442,40.5844,40.3442,40.5844,184200.0],["2013-03-22",40.8245,40.8245,40.8245,40.8245,700.0],["2013-03-25",40.8245,40.8245,40.8245,40.8245,0.0],["2013-03-26",40.8245,40.8245,40.8245,40.8245,0.0],["2013-03-27",40.6804,40.6804,40.6804,40.6804,300.0],["2013-03-28",40.6804,40.6804,40.6804,40.6804,0.0],["2013-04-01",40.4403,40.4403,40.3442,40.3442,15900.0],["2013-04-02",40.3442,40.3442,40.3442,40.3442,1000.0],["2013-04-03",40.3442,40.5844,40.3442,40.5844,99400.0],["2013-04-04",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-05",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-08",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-09",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-10",40.3442,40.5844,40.3442,40.5844,2000.0],["2013-04-11",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-12",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-15",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-16",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-17",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-18",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-19",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-22",40.5844,40.5844,40.5844,40.5844,0.0],["2013-04-23",40.8245,40.8245,40.8245,40.8245,1000.0],["2013-04-24",40.8245,40.8245,40.8245,40.8245,0.0],["2013-04-25",40.8245,41.0647,40.8245,41.0647,10000.0],["2013-04-26",41.0647,41.0647,41.0647,41.0647,0.0],["2013-04-29",41.0647,41.3048,41.0647,41.3048,20000.0],["2013-04-30",41.3048,41.3048,41.3048,41.3048,0.0],["2013-05-01",41.3048,41.3048,41.3048,41.3048,0.0],["2013-05-02",41.3048,41.3048,41.3048,41.3048,0.0],["2013-05-03",41.3048,41.3048,41.3048,41.3048,0.0],["2013-05-06",41.3048,41.3048,41.3048,41.3048,0.0],["2013-05-07",41.3048,41.3048,41.3048,41.3048,0.0],["2013-05-08",41.3048,41.545,41.3048,41.545,32900.0],["2013-05-09",40.3442,40.3442,40.3442,40.3442,5100.0],["2013-05-10",40.3442,40.3442,40.3442,40.3442,0.0],["2013-05-13",40.3442,40.3442,40.3442,40.3442,0.0],["2013-05-14",41.545,41.7851,41.545,41.7851,25500.0],["2013-05-15",41.545,41.7851,41.545,41.7851,41100.0],["2013-05-16",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-17",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-20",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-21",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-22",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-23",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-24",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-28",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-29",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-30",41.7851,41.7851,41.7851,41.7851,0.0],["2013-05-31",41.7851,41.7851,41.7851,41.7851,0.0],["2013-06-03",41.7851,41.7851,41.7851,41.7851,0.0],["2013-06-04",44.4267,44.6668,44.4267,44.6668,31000.0],["2013-06-05",44.6668,44.6668,44.6668,44.6668,0.0],["2013-06-06",44.6668,44.6668,44.6668,44.6668,0.0],["2013-06-07",44.6668,44.6668,44.6668,44.6668,0.0],["2013-06-10",44.1865,44.1865,44.1865,44.1865,100.0],["2013-06-11",44.1865,44.1865,44.1865,44.1865,0.0],["2013-06-12",44.1865,44.1865,44.1865,44.1865,0.0],["2013-06-13",45.1471,45.3873,45.1471,45.3873,49900.0],["2013-06-14",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-17",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-18",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-19",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-20",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-21",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-24",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-25",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-26",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-27",45.3873,45.3873,45.3873,45.3873,0.0],["2013-06-28",45.3873,45.3873,45.3873,45.3873,0.0],["2013-07-01",45.3873,45.3873,45.3873,45.3873,0.0],["2013-07-02",45.3873,45.3873,45.3873,45.3873,0.0],["2013-07-03",45.3873,45.3873,45.3873,45.3873,0.0],["2013-07-05",45.3873,45.3873,45.3873,45.3873,0.0],["2013-07-08",45.3873,45.3873,45.3873,45.3873,0.0],["2013-07-09",45.3873,45.3873,45.3873,45.3873,0.0],["2013-07-10",45.3873,45.3873,45.1471,45.1471,500.0],["2013-07-11",45.1471,45.1471,45.1471,45.1471,400.0],["2013-07-12",45.1471,45.1471,45.1471,45.1471,0.0],["2013-07-15",45.1471,45.1471,45.1471,45.1471,0.0],["2013-07-16",45.1471,45.1471,45.1471,45.1471,0.0],["2013-07-17",45.1471,45.1471,45.1471,45.1471,0.0],["2013-07-18",45.1471,45.1471,45.1471,45.1471,0.0],["2013-07-19",46.1077,46.588,46.1077,46.588,1100.0],["2013-07-22",46.588,46.588,46.588,46.588,0.0],["2013-07-23",46.1077,46.1077,46.1077,46.1077,700.0],["2013-07-24",46.1077,46.1077,46.1077,46.1077,0.0],["2013-07-25",46.1077,46.1077,46.1077,46.1077,0.0],["2013-07-26",46.1077,46.1077,46.1077,46.1077,0.0],["2013-07-29",46.1077,46.1077,46.1077,46.1077,0.0],["2013-07-30",46.8281,47.0683,46.588,46.588,15000.0],["2013-07-31",48.0289,48.0289,48.0289,48.0289,200.0],["2013-08-01",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-02",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-05",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-06",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-07",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-08",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-09",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-12",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-13",48.0289,48.0289,48.0289,48.0289,0.0],["2013-08-14",46.3479,47.5486,46.3479,47.5486,31500.0],["2013-08-15",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-16",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-19",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-20",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-21",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-22",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-23",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-26",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-27",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-28",47.5486,47.5486,47.5486,47.5486,0.0],["2013-08-29",46.1077,46.3479,46.1077,46.3479,22000.0],["2013-08-30",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-03",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-04",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-05",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-06",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-09",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-10",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-11",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-12",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-13",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-16",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-17",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-18",46.3479,46.3479,46.3479,46.3479,0.0],["2013-09-19",49.4697,49.7099,49.4697,49.7099,30000.0],["2013-09-20",49.7099,49.7099,49.7099,49.7099,0.0],["2013-09-23",49.7099,49.7099,49.7099,49.7099,0.0],["2013-09-24",49.7099,49.7099,49.7099,49.7099,0.0],["2013-09-25",49.7099,49.7099,49.7099,49.7099,0.0],["2013-09-26",49.7099,49.7099,49.7099,49.7099,0.0],["2013-09-27",49.7099,49.7099,49.7099,49.7099,0.0],["2013-09-30",49.7099,49.7099,49.7099,49.7099,0.0],["2013-10-01",49.4697,49.4697,49.4697,49.4697,100.0],["2013-10-02",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-03",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-04",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-07",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-08",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-09",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-10",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-11",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-14",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-15",49.4697,49.4697,49.4697,49.4697,0.0],["2013-10-16",49.7099,49.95,49.7099,49.95,500000.0],["2013-10-17",49.95,49.95,49.95,49.95,0.0],["2013-10-18",57.6346,57.6346,49.95,51.631,3400.0],["2013-10-21",51.631,51.631,51.631,51.631,0.0],["2013-10-22",51.631,51.631,51.631,51.631,0.0],["2013-10-23",51.631,51.631,51.631,51.631,0.0],["2013-10-24",51.631,51.631,51.631,51.631,0.0],["2013-10-25",51.631,51.631,51.631,51.631,0.0],["2013-10-28",51.631,51.631,51.631,51.631,0.0],["2013-10-29",51.631,51.631,51.631,51.631,0.0],["2013-10-30",51.631,51.631,51.631,51.631,0.0],["2013-10-31",51.631,51.631,51.631,51.631,0.0],["2013-11-01",51.631,51.631,51.631,51.631,0.0],["2013-11-04",51.631,51.631,51.631,51.631,0.0],["2013-11-05",51.631,51.631,51.631,51.631,0.0],["2013-11-06",51.631,51.631,51.631,51.631,0.0],["2013-11-07",51.631,51.631,51.631,51.631,0.0],["2013-11-08",51.631,51.631,51.631,51.631,0.0],["2013-11-11",51.631,51.631,51.631,51.631,0.0],["2013-11-12",51.631,51.631,51.631,51.631,0.0],["2013-11-13",51.631,51.631,51.631,51.631,0.0],["2013-11-14",51.631,51.631,51.631,51.631,0.0],["2013-11-15",51.631,51.631,51.631,51.631,0.0],["2013-11-18",57.6346,57.6346,57.6346,57.6346,500.0],["2013-11-19",57.6346,57.6346,57.6346,57.6346,0.0],["2013-11-20",57.6346,57.6346,57.6346,57.6346,0.0],["2013-11-21",19.5958,20.2874,18.8753,19.2115,8669300.0],["2013-11-22",19.2115,19.4325,18.712,19.2692,723100.0],["2013-11-25",19.3076,19.4229,19.1155,19.2115,756600.0],["2013-11-26",19.4517,19.4517,19.2308,19.4133,341800.0],["2013-11-27",19.4517,19.7303,19.2596,19.6822,171300.0],["2013-11-29",19.8359,20.5948,19.5477,20.1625,126700.0],["2013-12-02",20.3738,20.5852,19.711,19.711,269700.0],["2013-12-03",19.9896,20.4987,19.9512,20.1913,283200.0],["2013-12-04",20.4027,21.1039,20.2202,20.8445,215600.0],["2013-12-05",20.9886,21.1231,20.3642,21.0078,209900.0],["2013-12-06",21.1711,21.7187,21.0655,21.5842,420100.0],["2013-12-09",21.709,22.6696,21.6898,22.3718,718600.0],["2013-12-10",22.7561,23.3324,22.3718,22.8137,355300.0],["2013-12-11",23.0442,23.5822,22.564,22.66,284300.0],["2013-12-12",23.4285,23.5149,22.1701,22.3718,270100.0],["2013-12-13",22.5736,22.9194,21.3632,22.5447,207500.0],["2013-12-16",23.6686,24.2065,23.0827,23.294,440100.0],["2013-12-17",24.1585,24.1585,23.294,23.3708,350600.0],["2013-12-18",23.6206,23.7455,23.294,23.3324,285300.0],["2013-12-19",23.5245,24.0144,23.5245,23.6398,178100.0],["2013-12-20",23.8127,24.1105,23.5918,24.0048,170600.0],["2013-12-23",24.2546,26.0605,24.2161,25.0615,385900.0],["2013-12-24",25.3208,25.6378,24.9942,25.6282,143500.0],["2013-12-26",25.8876,25.8876,25.2824,25.5994,171100.0],["2013-12-27",25.6186,25.6186,24.4947,25.0134,151900.0],["2013-12-30",25.1095,25.5033,24.7349,25.3016,107200.0],["2013-12-31",25.561,25.8876,25.3016,25.8779,133700.0],["2014-01-02",25.3304,25.926,24.2738,24.8597,200400.0],["2014-01-03",24.975,25.1095,23.6014,24.3698,371500.0],["2014-01-06",24.2834,24.4467,23.7743,23.9472,161900.0],["2014-01-07",23.976,24.4659,22.929,23.4093,171800.0],["2014-01-08",23.2075,25.023,23.2075,24.7445,207600.0],["2014-01-09",24.7349,24.8789,23.928,24.5043,71000.0],["2014-01-10",24.4659,24.6484,23.976,24.5427,104600.0],["2014-01-13",24.3698,24.9174,23.9376,24.024,397500.0],["2014-01-14",24.7157,25.8395,24.0625,25.4841,438800.0],["2014-01-15",25.6282,26.1277,25.2536,25.3304,345300.0],["2014-01-16",25.3112,25.6858,25.3112,25.4937,122300.0],["2014-01-17",25.7243,27.7127,25.5033,26.1277,451700.0],["2014-01-21",26.4159,26.4447,25.5417,25.5802,142600.0],["2014-01-22",25.6474,25.6474,25.2152,25.5225,242400.0],["2014-01-23",25.2632,25.3304,24.6292,24.6868,448800.0],["2014-01-24",24.4947,24.4947,23.2364,23.4093,386100.0],["2014-01-27",23.2748,23.7359,22.2374,22.4295,344300.0],["2014-01-28",22.4775,22.7465,21.9108,22.3238,326600.0],["2014-01-29",22.2374,22.4007,21.6898,22.0356,143900.0],["2014-01-30",22.1413,22.5928,22.0549,22.0645,166500.0],["2014-01-31",21.7859,22.1701,21.661,21.8819,158500.0],["2014-02-03",21.6802,22.3718,20.5275,20.8926,216700.0],["2014-02-04",20.979,21.4977,20.7581,21.248,163300.0],["2014-02-05",21.1327,21.5457,20.6428,21.2672,370300.0],["2014-02-06",21.4785,21.6802,21.1039,21.4113,455300.0],["2014-02-07",21.6322,22.3814,21.6322,21.9012,289500.0],["2014-02-10",21.8243,22.1413,21.7187,21.9972,115200.0],["2014-02-11",22.1125,22.4295,21.8051,22.3142,84600.0],["2014-02-12",22.3238,23.2556,22.3046,23.1211,254800.0],["2014-02-13",22.9962,24.0048,22.564,23.6974,209600.0],["2014-02-14",23.7743,24.0048,23.3804,23.8799,133900.0],["2014-02-18",24.0529,24.0529,23.5437,23.8127,104600.0],["2014-02-19",23.6494,23.8415,23.2844,23.5245,86600.0],["2014-02-20",23.563,23.7263,23.0635,23.4573,148300.0],["2014-02-21",23.3997,23.659,23.1211,23.2748,163700.0],["2014-02-24",23.2844,23.6878,23.0827,23.5822,174000.0],["2014-02-25",23.4573,23.5822,22.5736,23.0346,201800.0],["2014-02-26",23.1691,23.1883,22.6408,22.7945,114300.0],["2014-02-27",22.8329,23.0538,22.4871,22.8809,137400.0],["2014-02-28",22.8137,23.5822,22.66,23.1979,126800.0],["2014-03-03",23.1019,23.563,22.8233,23.4093,63000.0],["2014-03-04",23.5341,23.9856,23.2171,23.3516,195800.0],["2014-03-05",23.4381,23.8223,23.0731,23.3228,128000.0],["2014-03-06",23.3997,24.1393,23.0539,24.0144,162400.0],["2014-03-07",24.0432,24.0432,23.5341,23.7839,161600.0],["2014-03-10",23.8031,23.928,23.4861,23.4957,140000.0],["2014-03-11",23.4765,23.928,23.0731,23.1787,107200.0],["2014-03-12",23.1307,23.2171,22.6984,22.8425,126200.0],["2014-03-13",22.8233,23.5053,22.7369,23.4381,112600.0],["2014-03-14",23.4669,24.0529,23.3036,23.976,156000.0],["2014-03-17",24.1105,24.3314,23.7839,24.1201,144500.0],["2014-03-18",24.1585,24.3891,22.5736,24.1009,366500.0],["2014-03-19",24.3891,24.3891,23.5149,23.8703,166700.0],["2014-03-20",23.8511,24.7541,23.6686,24.6868,340000.0],["2014-03-21",24.7156,26.4063,24.7156,25.8395,572600.0],["2014-03-24",25.926,26.3678,25.023,25.2632,299300.0],["2014-03-25",25.3592,25.8107,24.975,25.1959,111200.0],["2014-03-26",25.2536,25.5033,24.5139,24.9846,144200.0],["2014-03-27",25.0038,25.0038,24.3891,24.5812,88700.0],["2014-03-28",24.5812,25.0615,24.5812,24.975,74900.0],["2014-03-31",24.975,24.9846,24.6676,24.975,137000.0],["2014-04-01",24.9846,25.0711,24.706,24.9174,142300.0],["2014-04-02",24.975,25.5129,24.6676,25.34,209000.0],["2014-04-03",25.4457,25.4745,24.8693,24.9558,126600.0],["2014-04-04",25.2055,25.7723,24.8597,25.0519,184200.0],["2014-04-07",24.927,25.0134,23.6686,24.0529,297700.0],["2014-04-08",24.1105,24.1105,23.7455,23.7743,118400.0],["2014-04-09",24.1009,24.6196,23.8319,24.4371,237700.0],["2014-04-10",24.3506,24.3602,23.3804,23.6686,119200.0],["2014-04-11",23.4381,23.4477,22.3334,22.8617,222000.0],["2014-04-14",22.9866,22.9866,22.5063,22.7849,135200.0],["2014-04-15",22.7657,22.7849,21.5169,22.5063,247700.0],["2014-04-16",22.9098,23.0539,21.6514,22.6696,426800.0],["2014-04-17",22.5544,22.9482,21.709,22.8041,553400.0],["2014-04-21",22.7561,23.5437,22.2662,23.3324,424000.0],["2014-04-22",23.294,23.4477,22.8425,23.1691,363000.0],["2014-04-23",25.0615,27.3572,24.9654,25.9068,1943300.0],["2014-04-24",26.2142,26.2142,25.2152,26.0701,260600.0],["2014-04-25",25.9164,26.1757,25.5321,25.5514,113500.0],["2014-04-28",25.657,25.974,24.8501,25.8011,622400.0],["2014-04-29",25.8587,27.0402,25.6282,25.9548,380300.0],["2014-04-30",25.7531,25.7915,24.975,25.6474,356000.0],["2014-05-01",25.561,26.5119,25.4745,25.7627,126600.0],["2014-05-02",25.8491,26.9346,25.7819,25.8876,144200.0],["2014-05-05",25.5898,25.8972,25.4457,25.6762,86300.0],["2014-05-06",25.6666,26.0124,25.4649,25.5417,157300.0],["2014-05-07",25.7531,26.0989,24.975,25.4649,702800.0],["2014-05-08",25.3784,25.7243,25.1959,25.2824,292000.0],["2014-05-09",25.34,25.5706,25.1287,25.4457,190200.0],["2014-05-12",25.4553,25.7531,25.2248,25.34,156300.0],["2014-05-13",25.4937,25.4937,24.9558,25.023,331100.0],["2014-05-14",25.0038,25.2536,24.8021,24.9366,196800.0],["2014-05-15",24.8213,25.1095,24.0144,24.3026,216300.0],["2014-05-16",24.5524,24.6292,24.3026,24.3506,169100.0],["2014-05-19",24.3506,24.3506,23.5726,23.6494,519300.0],["2014-05-20",23.7743,24.0144,23.6014,23.7359,160700.0],["2014-05-21",23.9376,24.0144,23.4861,23.4861,136800.0],["2014-05-22",23.5918,23.8415,23.4285,23.611,225700.0],["2014-05-23",23.7455,24.1393,23.5341,24.0625,499400.0],["2014-05-27",24.293,24.3794,23.1595,23.2652,187800.0],["2014-05-28",23.5533,24.1009,23.342,23.6878,209400.0],["2014-05-29",23.7263,23.7743,23.3901,23.4861,199900.0],["2014-05-30",23.6398,23.707,23.342,23.5726,189900.0],["2014-06-02",23.6782,24.3218,23.4957,24.1297,191500.0],["2014-06-03",24.1297,24.2834,23.6782,24.0048,78700.0],["2014-06-04",24.0817,25.6666,24.0817,25.3304,311600.0],["2014-06-05",25.4553,26.0124,25.2728,25.8299,180900.0],["2014-06-06",26.022,26.3582,25.6378,26.339,213700.0],["2014-06-09",26.7809,27.242,26.656,27.0402,354200.0],["2014-06-10",27.1267,27.8279,26.9442,27.5878,733400.0],["2014-06-11",27.7991,27.8856,27.3957,27.4341,422600.0],["2014-06-12",27.5301,27.559,26.8001,27.021,269200.0],["2014-06-13",27.1651,27.1651,26.608,27.021,156400.0],["2014-06-16",27.0883,27.1651,26.4447,26.6656,165900.0],["2014-06-17",26.973,28.6732,26.9346,28.3178,933600.0],["2014-06-18",28.5291,29.24,27.655,28.4331,693200.0],["2014-06-19",28.5772,29.2592,28.5003,28.8653,502600.0],["2014-06-20",28.7309,28.9326,28.4139,28.8077,214900.0],["2014-06-23",29.0094,29.1439,28.4331,28.4523,276600.0],["2014-06-24",28.2025,28.4139,27.5878,27.7511,328600.0],["2014-06-25",27.559,28.2506,27.5494,27.9432,325000.0],["2014-06-26",27.8087,28.9614,27.8087,28.7405,637900.0],["2014-06-27",28.8173,28.8557,28.4619,28.6924,172000.0],["2014-06-30",28.6156,28.9326,27.8567,28.2218,293100.0],["2014-07-01",28.1161,28.4619,27.703,27.8856,210200.0],["2014-07-02",27.9336,28.2314,27.2228,27.6262,318500.0],["2014-07-03",27.6742,27.9528,27.3668,27.8567,130200.0],["2014-07-07",27.7799,27.8567,26.5311,26.877,309200.0],["2014-07-08",26.8001,26.8001,25.2248,26.1661,493100.0],["2014-07-09",26.1277,26.5696,25.4841,26.2238,227600.0],["2014-07-10",25.9356,26.1373,25.7147,25.9068,160000.0],["2014-07-11",25.9356,26.6752,25.9356,26.4159,158200.0],["2014-07-14",26.4063,26.925,26.4063,26.6944,230700.0],["2014-07-15",26.8769,27.0499,26.3198,26.7521,314400.0],["2014-07-16",26.8577,28.2986,26.7137,28.0392,393200.0],["2014-07-17",28.0489,28.4331,27.0402,27.0787,152600.0],["2014-07-18",27.1363,28.3754,27.1363,28.3178,317100.0],["2014-07-21",28.3178,28.3755,28.0104,28.2025,303700.0],["2014-07-22",28.2602,28.337,27.5494,27.8567,187800.0],["2014-07-23",27.8567,28.0296,27.8183,27.8663,93600.0],["2014-07-24",27.876,28.1545,27.8663,28.0008,47700.0],["2014-07-25",28.0008,28.0489,27.8279,27.924,87800.0],["2014-07-28",27.8567,28.0392,27.4149,27.6646,231600.0],["2014-07-29",27.5109,27.8375,27.4341,27.5686,104900.0],["2014-07-30",27.5686,27.6838,27.2708,27.559,102600.0],["2014-07-31",27.3765,27.4629,26.6752,26.7521,325100.0],["2014-08-01",26.8577,27.2804,26.6464,27.2324,212800.0],["2014-08-04",27.3572,27.9048,27.2324,27.8567,186200.0],["2014-08-05",27.7415,27.9144,27.3764,27.5686,181700.0],["2014-08-06",27.5686,27.5686,26.7329,26.9346,316900.0],["2014-08-07",27.1267,27.8567,26.1373,26.6176,313600.0],["2014-08-08",26.6176,27.021,26.4255,26.8962,205900.0],["2014-08-11",27.0595,27.4149,26.9346,27.3092,55500.0],["2014-08-12",27.3092,27.3092,26.7809,27.2228,184300.0],["2014-08-13",27.2228,27.703,27.1171,27.5494,158700.0],["2014-08-14",27.6358,27.8375,27.1363,27.4053,96200.0],["2014-08-15",27.5494,27.7127,26.9058,27.5013,124100.0],["2014-08-18",27.7223,28.3178,27.5301,27.7991,211700.0],["2014-08-19",27.8567,28.1737,27.7127,28.1065,91400.0],["2014-08-20",28.1545,28.4619,28.0008,28.1929,121300.0],["2014-08-21",28.1833,28.6732,27.8663,28.0681,152800.0],["2014-08-22",28.0104,28.2506,27.6454,28.0104,91200.0],["2014-08-25",28.0969,28.3274,27.8663,28.1161,147500.0],["2014-08-26",28.2121,28.4523,28.0489,28.1449,125800.0],["2014-08-27",28.3082,28.3082,27.6934,27.9144,132400.0],["2014-08-28",27.924,27.924,27.29,27.6934,125900.0],["2014-08-29",27.6838,28.4139,27.4533,28.3274,101300.0],["2014-09-02",29.2496,29.5377,28.5964,28.6924,288400.0],["2014-09-03",28.7213,28.971,28.4811,28.6924,229200.0],["2014-09-04",28.8653,28.971,28.0008,28.2506,101800.0],["2014-09-05",28.1449,28.3178,27.8567,28.1737,58000.0],["2014-09-08",28.1737,28.1833,27.8759,28.0392,64200.0],["2014-09-09",27.9624,28.2794,27.6358,28.2122,133900.0],["2014-09-10",28.1353,28.5387,27.7511,28.5003,88400.0],["2014-09-11",28.337,29.1055,28.3082,29.0575,690300.0],["2014-09-12",29.3552,29.5377,28.9134,29.1919,425100.0],["2014-09-15",29.2496,29.2496,27.9912,28.5291,152600.0],["2014-09-16",28.3082,29.3648,28.1353,29.3168,561500.0],["2014-09-17",29.3648,30.3062,29.3648,30.2486,982600.0],["2014-09-18",30.6328,30.6424,29.9508,30.0661,738200.0],["2014-09-19",30.335,30.604,30.1717,30.2486,481300.0],["2014-09-22",30.2486,30.5944,30.1141,30.2582,661600.0],["2014-09-23",30.1909,30.2005,29.653,29.653,157200.0],["2014-09-24",29.4321,29.4705,28.02,28.1833,974400.0],["2014-09-25",28.3274,28.4715,26.7809,27.7223,581800.0],["2014-09-26",27.7415,28.0969,27.5109,27.8471,165800.0],["2014-09-29",27.4437,27.6838,26.9346,27.4629,174900.0],["2014-09-30",27.6646,27.6646,25.8203,26.7329,721100.0],["2014-10-01",26.608,26.608,25.8683,26.0701,290200.0],["2014-10-02",25.7915,26.0412,24.5812,25.244,508500.0],["2014-10-03",25.3977,25.6474,24.9846,25.0999,282600.0],["2014-10-06",25.0326,25.3304,24.9078,25.1959,224100.0],["2014-10-07",24.9558,25.1191,23.7935,23.8992,383500.0],["2014-10-08",23.8223,24.0048,22.7945,23.8223,498400.0],["2014-10-09",23.8031,23.9664,22.6216,22.9386,592700.0],["2014-10-10",22.8041,22.8521,21.248,21.7763,1024600.0],["2014-10-13",21.8051,22.4391,20.5083,20.6044,470800.0],["2014-10-14",20.5467,21.1999,19.8647,20.2105,776200.0],["2014-10-15",19.8647,21.5361,19.298,21.4401,504600.0],["2014-10-16",20.8637,23.1307,20.8637,22.7753,669400.0],["2014-10-17",23.3228,23.5245,22.2854,22.343,239800.0],["2014-10-20",22.3718,22.7369,22.2181,22.3046,149700.0],["2014-10-21",22.3622,23.5149,22.343,23.294,171200.0],["2014-10-22",23.4765,23.8319,22.2854,22.3911,208800.0],["2014-10-23",22.66,22.7657,22.0837,22.6024,248700.0],["2014-10-24",22.5255,22.6984,21.9876,22.5159,145400.0],["2014-10-27",22.3238,22.6984,21.709,22.4775,348600.0],["2014-10-28",22.7945,23.9088,22.4103,23.7359,284100.0],["2014-10-29",23.8319,23.9952,22.9194,23.0539,251500.0],["2014-10-30",22.9194,23.0539,22.1701,22.4679,310800.0],["2014-10-31",22.6216,23.6302,22.5351,23.2748,467700.0],["2014-11-03",23.9952,24.9558,23.9664,24.2065,618900.0],["2014-11-04",24.975,25.5706,23.2268,24.0432,881800.0],["2014-11-05",23.8223,24.1009,22.6696,22.9578,606000.0],["2014-11-06",22.8521,23.5053,22.8041,23.4381,381500.0],["2014-11-07",23.5149,23.8607,23.4669,23.6398,186200.0],["2014-11-10",23.6398,24.0144,23.3132,23.4093,258000.0],["2014-11-11",23.3901,23.3901,22.564,22.8329,405800.0],["2014-11-12",22.6408,22.708,22.0356,22.2278,641700.0],["2014-11-13",22.0933,22.6504,21.9972,22.2085,411000.0],["2014-11-14",22.3046,22.929,22.1413,22.66,362000.0],["2014-11-17",22.4871,22.8906,22.3046,22.4967,337500.0],["2014-11-18",22.6024,22.8521,22.1797,22.3046,190600.0],["2014-11-19",22.2662,22.2662,21.1423,22.0068,347300.0],["2014-11-20",21.9492,22.4487,21.9492,22.2374,241300.0],["2014-11-21",22.3526,22.8425,22.3526,22.5736,128300.0],["2014-11-24",22.66,22.9194,22.3238,22.6792,265100.0],["2014-11-25",22.7849,22.7945,22.2662,22.343,92300.0],["2014-11-26",22.1893,22.247,21.6226,22.1125,203900.0],["2014-11-28",21.1327,21.1327,19.9416,20.5756,444400.0],["2014-12-01",20.1721,20.1913,18.0589,18.8177,1005400.0],["2014-12-02",18.7313,19.4133,18.299,18.9714,333100.0],["2014-12-03",18.7601,19.7879,18.5199,19.2692,379100.0],["2014-12-04",19.2308,19.6438,18.9714,19.0194,386900.0],["2014-12-05",19.0002,19.2596,18.4431,18.7024,310300.0],["2014-12-08",18.3182,18.4815,16.0416,16.3298,903800.0],["2014-12-09",16.0609,17.6938,15.8687,17.5594,544400.0],["2014-12-10",17.3865,17.4441,16.5604,16.7813,828500.0],["2014-12-11",16.7813,17.1367,16.2722,16.3682,251000.0],["2014-12-12",16.0897,16.3682,15.7246,15.8591,415000.0],["2014-12-15",16.0032,16.0032,14.6776,14.9658,624000.0],["2014-12-16",14.7064,15.6286,14.4087,14.6584,392200.0],["2014-12-17",14.7545,15.1867,14.5623,15.0234,1060200.0],["2014-12-18",15.6478,15.9936,15.4173,15.8399,1076200.0],["2014-12-19",15.7054,16.7525,15.4077,16.666,485300.0],["2014-12-22",16.7236,16.9158,16.3298,16.7717,269400.0],["2014-12-23",16.983,18.0396,16.8101,17.1943,523400.0],["2014-12-24",18.9234,19.6054,18.4911,19.2115,1652400.0],["2014-12-26",19.711,20.7485,19.6054,20.566,1049200.0],["2014-12-29",20.6812,21.5457,19.6246,19.8167,1300400.0],["2014-12-30",19.6918,19.8359,19.0194,19.3268,782600.0],["2014-12-31",19.3076,20.4987,18.9234,20.2298,659200.0],["2015-01-02",20.2874,20.3642,19.3652,19.3941,420700.0],["2015-01-05",19.2211,19.298,17.9436,18.2029,670000.0],["2015-01-06",18.933,18.933,16.9926,17.9148,786300.0],["2015-01-07",18.0973,18.4815,17.3961,17.665,341600.0],["2015-01-08",17.8571,18.7697,17.713,18.6352,286500.0],["2015-01-09",18.568,18.568,17.7419,17.8667,360500.0],["2015-01-12",17.713,17.7515,16.5507,16.5988,738900.0],["2015-01-13",16.7813,16.9926,16.3298,16.5988,392400.0],["2015-01-14",16.3106,16.5219,15.3212,16.2145,626200.0],["2015-01-15",16.5315,16.5988,15.8976,16.2914,336800.0],["2015-01-16",16.2914,17.4921,16.1761,17.4345,750300.0],["2015-01-20",17.3384,17.4825,16.1857,16.3394,755200.0],["2015-01-21",16.5411,17.0983,16.3874,16.7717,459800.0],["2015-01-22",16.9158,16.9542,15.3212,15.9936,1181200.0],["2015-01-23",16.0897,16.7525,16.0608,16.5796,621700.0],["2015-01-26",16.5892,17.0502,16.4259,16.5027,334900.0],["2015-01-27",16.2626,16.6564,16.1377,16.3106,277000.0],["2015-01-28",16.4163,16.4739,15.8495,15.8495,355900.0],["2015-01-29",15.8495,16.0224,15.3692,15.8495,475000.0],["2015-01-30",15.6958,16.2818,15.3788,16.0128,605500.0],["2015-02-02",16.3971,16.618,16.0416,16.4739,590900.0],["2015-02-03",16.6756,17.934,16.666,17.2616,859000.0],["2015-02-04",17.0022,17.2808,16.349,16.9254,368300.0],["2015-02-05",17.1079,17.7899,17.031,17.6746,375100.0],["2015-02-06",17.7227,17.9724,16.9446,17.1463,549300.0],["2015-02-09",17.1751,17.5786,17.0502,17.1463,218200.0],["2015-02-10",17.2039,17.2712,16.2914,16.7429,433200.0],["2015-02-11",16.5315,16.9254,16.3298,16.8005,175700.0],["2015-02-12",16.9542,17.3768,16.6276,16.8485,367300.0],["2015-02-13",17.0983,17.2232,16.5027,16.7909,471900.0],["2015-02-17",16.6948,16.9926,16.4067,16.9158,313900.0],["2015-02-18",16.7909,17.1367,16.7429,16.9254,226900.0],["2015-02-19",16.7813,17.0214,16.4451,16.7813,278200.0],["2015-02-20",16.8389,17.0022,16.4451,16.5892,261400.0],["2015-02-23",16.5892,16.5892,16.0416,16.3586,314800.0],["2015-02-24",16.5315,16.7429,16.253,16.5123,164000.0],["2015-02-25",16.4739,17.031,16.2434,16.9926,246900.0],["2015-02-26",16.9542,17.3288,16.7717,17.3096,406200.0],["2015-02-27",17.3288,18.0781,17.1175,17.6842,457800.0],["2015-03-02",17.6746,18.4239,17.6458,18.3566,437700.0],["2015-03-03",18.4431,18.8753,18.0492,18.251,543500.0],["2015-03-04",18.1261,18.5295,17.7707,18.0108,321900.0],["2015-03-05",17.9148,18.2029,17.7707,17.8571,185100.0],["2015-03-06",17.7707,18.3854,17.6842,18.2702,390300.0],["2015-03-09",18.3278,18.3278,17.1847,17.1943,439900.0],["2015-03-10",16.9158,17.2712,16.6084,17.0022,260100.0],["2015-03-11",16.9542,17.1751,16.7236,17.1271,137400.0],["2015-03-12",17.2904,17.4057,17.0022,17.1655,149500.0],["2015-03-13",17.031,17.2424,16.7333,17.1463,215500.0],["2015-03-16",17.0791,17.5978,16.5988,17.5786,278000.0],["2015-03-17",17.4441,18.3758,17.2328,17.9532,546400.0],["2015-03-18",17.1463,18.2029,16.3298,17.8091,690800.0],["2015-03-19",17.617,18.0492,17.4921,17.8956,391800.0],["2015-03-20",18.0781,19.0002,18.0108,18.7793,752900.0],["2015-03-23",18.8273,19.346,18.8273,18.933,423600.0],["2015-03-24",18.9714,19.2115,18.8369,19.1059,199500.0],["2015-03-25",19.2884,19.4133,18.8465,18.8753,200900.0],["2015-03-26",18.8273,19.2115,18.3854,18.5391,229300.0],["2015-03-27",18.3758,18.7985,17.9532,18.0492,270200.0],["2015-03-30",18.1741,18.347,17.8956,18.251,188300.0],["2015-03-31",18.1837,18.5968,18.1357,18.347,164600.0],["2015-04-01",18.3566,19.1347,18.3566,18.9042,231600.0],["2015-04-02",18.7889,19.6342,18.7889,19.1539,217800.0],["2015-04-06",19.2019,19.567,19.0963,19.2884,165300.0],["2015-04-07",19.2308,19.663,19.2308,19.567,173300.0],["2015-04-08",19.4997,20.0665,19.3844,19.8071,274900.0],["2015-04-09",19.8551,20.5467,19.8551,20.2105,252200.0],["2015-04-10",20.2009,20.2778,19.8263,20.028,142100.0],["2015-04-13",20.1241,20.1241,19.2596,19.6342,231700.0],["2015-04-14",19.6342,19.9032,19.5189,19.8359,96200.0],["2015-04-15",19.9032,20.6236,19.7975,20.4699,205300.0],["2015-04-16",20.3642,20.5564,20.1241,20.2105,126700.0],["2015-04-17",20.0857,20.4027,19.8071,20.3162,170700.0],["2015-04-20",20.1721,20.4027,19.8551,20.3642,144600.0],["2015-04-21",20.3642,20.9406,20.0088,20.6044,257900.0],["2015-04-22",20.6428,21.4305,20.1433,21.1903,216900.0],["2015-04-23",21.2288,21.2288,20.6524,20.9118,152300.0],["2015-04-24",20.9886,21.0751,20.2298,20.5083,136200.0],["2015-04-27",20.5564,20.7197,20.345,20.4507,133900.0],["2015-04-28",20.3931,20.6044,20.2874,20.4699,82700.0],["2015-04-29",20.249,20.7869,20.249,20.7773,123100.0],["2015-04-30",20.7773,20.9982,20.297,20.5756,179000.0],["2015-05-01",20.6524,20.8157,20.3931,20.7581,110300.0],["2015-05-04",20.7581,20.8445,20.566,20.7004,115200.0],["2015-05-05",20.8445,21.0463,20.2682,20.4507,178700.0],["2015-05-06",20.5852,21.0847,19.6918,20.2778,363700.0],["2015-05-07",20.1721,20.5948,19.5477,20.5275,277700.0],["2015-05-08",20.7581,20.7581,20.1625,20.6332,148700.0],["2015-05-11",20.566,20.5852,20.1241,20.4027,113100.0],["2015-05-12",20.3354,20.5756,20.0953,20.5179,76900.0],["2015-05-13",20.6524,20.7773,20.2682,20.5467,84900.0],["2015-05-14",20.6524,20.6524,19.932,20.2682,256400.0],["2015-05-15",20.1817,20.9982,19.8551,20.7869,171400.0],["2015-05-18",20.7581,20.8733,20.3642,20.8733,138700.0],["2015-05-19",20.7004,20.7677,20.2394,20.4123,205700.0],["2015-05-20",20.4411,20.5275,20.0857,20.4219,101600.0],["2015-05-21",20.4603,20.6716,19.8839,19.9704,156000.0],["2015-05-22",19.9032,20.0953,19.5477,19.7495,134000.0],["2015-05-26",19.5381,19.6342,18.2029,18.5295,619500.0],["2015-05-27",18.5487,18.6352,18.3278,18.5391,129900.0],["2015-05-28",18.5487,18.6928,18.1453,18.6736,143500.0],["2015-05-29",18.616,18.6352,17.5978,17.9244,437500.0],["2015-06-01",17.9628,18.3951,17.4825,18.3278,395000.0],["2015-06-02",18.3278,19.0002,18.3278,18.9426,336400.0],["2015-06-03",18.8753,19.1827,18.7793,18.9234,181700.0],["2015-06-04",18.7313,18.9618,18.5487,18.712,116300.0],["2015-06-05",18.6928,19.0386,18.5487,18.8946,110000.0],["2015-06-08",18.9234,18.9234,17.5113,18.1165,397100.0],["2015-06-09",18.0588,18.2606,17.6554,17.7707,210100.0],["2015-06-10",17.9244,18.1741,17.7995,17.9244,77900.0],["2015-06-11",18.2221,18.2798,17.8187,17.934,142800.0],["2015-06-12",17.8571,18.3854,17.8187,18.3758,156500.0],["2015-06-15",18.2318,18.7985,18.1069,18.6736,260000.0],["2015-06-16",18.6352,19.5285,18.5776,19.3748,324200.0],["2015-06-17",19.3556,19.5093,19.2308,19.4421,206100.0],["2015-06-18",19.5285,19.5285,18.8561,18.8753,172500.0],["2015-06-19",18.7793,19.029,18.5487,18.5583,103200.0],["2015-06-22",18.6832,19.0194,18.5391,18.7697,136500.0],["2015-06-23",18.7889,19.2115,18.6832,19.0482,81000.0],["2015-06-24",18.9714,19.2019,18.8753,18.9234,71000.0],["2015-06-25",18.9234,19.0482,18.4335,18.5007,94600.0],["2015-06-26",18.568,18.568,18.2702,18.3086,96700.0],["2015-06-29",17.9916,18.3086,17.8571,17.8763,152000.0],["2015-06-30",18.0012,18.2606,17.8859,18.1933,158600.0],["2015-07-01",18.2222,18.5007,18.0589,18.4143,170300.0],["2015-07-02",18.5391,18.9426,18.5007,18.7697,119200.0],["2015-07-06",18.4719,18.7313,18.2029,18.4239,190600.0],["2015-07-07",18.4335,18.5103,17.5305,18.5103,330200.0],["2015-07-08",18.3758,18.3758,17.6074,17.7899,132100.0],["2015-07-09",18.0685,18.347,17.9436,18.0492,93000.0],["2015-07-10",18.1933,18.4143,17.9724,18.0973,88300.0],["2015-07-13",18.1645,18.616,18.1165,18.4143,97900.0],["2015-07-14",18.4239,18.933,18.4239,18.6544,69000.0],["2015-07-15",18.6736,18.7409,18.2894,18.4815,104800.0],["2015-07-16",18.4815,18.7409,18.347,18.5199,107400.0],["2015-07-17",18.3374,18.5199,18.0108,18.4047,141800.0],["2015-07-20",18.3374,18.4719,17.9148,18.2798,82900.0],["2015-07-21",18.1741,18.3662,17.7034,17.7515,225600.0],["2015-07-22",17.6842,17.6842,17.1271,17.2039,172100.0],["2015-07-23",17.2712,17.2712,16.7909,17.0695,184800.0],["2015-07-24",17.031,17.031,16.4643,16.5796,149100.0],["2015-07-27",16.4643,16.6084,16.1569,16.4259,103100.0],["2015-07-28",16.5507,16.6276,16.2049,16.349,270100.0],["2015-07-29",16.3682,16.6276,16.2434,16.3586,234800.0],["2015-07-30",16.3682,16.7717,16.3682,16.57,83000.0],["2015-07-31",16.5027,16.7717,16.2818,16.4355,72400.0],["2015-08-03",16.2241,16.4931,16.0512,16.253,191500.0],["2015-08-04",16.8293,17.9148,16.8101,17.0502,320600.0],["2015-08-05",17.2039,17.617,16.3586,16.6276,191200.0],["2015-08-06",16.5315,16.5507,15.8207,16.0608,487500.0],["2015-08-07",16.0416,16.4067,15.8783,15.9744,160600.0],["2015-08-10",16.0512,16.3202,15.7535,15.9744,269600.0],["2015-08-11",15.8687,15.8687,15.033,15.6958,424300.0],["2015-08-12",15.5614,16.2434,15.5133,16.1953,148300.0],["2015-08-13",16.0897,16.0897,15.3596,15.667,205100.0],["2015-08-14",15.5902,15.8879,15.2636,15.3308,169800.0],["2015-08-17",15.254,15.7439,15.254,15.5517,151900.0],["2015-08-18",15.5421,15.5517,15.2636,15.35,157700.0],["2015-08-19",15.3116,15.35,14.62,14.7545,382000.0],["2015-08-20",14.668,14.8121,14.5047,14.6104,201600.0],["2015-08-21",14.6776,14.7833,13.9956,14.3414,487900.0],["2015-08-24",13.035,14.4279,12.9294,13.7074,331200.0],["2015-08-25",14.0436,14.3318,13.6882,13.6882,271000.0],["2015-08-26",14.0629,14.0629,13.4673,13.6594,273200.0],["2015-08-27",14.0532,14.9082,14.0244,14.8986,396300.0],["2015-08-28",14.8217,15.6478,14.7737,15.6094,281800.0],["2015-08-31",15.4653,15.8976,14.9754,15.6574,209200.0],["2015-09-01",15.3596,15.5421,15.1483,15.3404,204400.0],["2015-09-02",15.4365,15.7343,15.2732,15.715,201300.0],["2015-09-03",15.7439,16.1185,15.5421,15.5614,120800.0],["2015-09-04",15.4557,15.7727,15.4461,15.5998,63400.0],["2015-09-08",15.7823,15.8495,15.4653,15.5902,172900.0],["2015-09-09",15.7246,15.9264,15.1483,15.2636,83300.0],["2015-09-10",15.2732,15.4173,14.9274,15.2155,107600.0],["2015-09-11",15.1099,15.1099,14.6488,14.8121,103100.0],["2015-09-14",14.7929,14.7929,14.351,14.3894,67300.0],["2015-09-15",14.4951,14.6392,14.3318,14.5335,94200.0],["2015-09-16",14.5912,14.8793,14.4471,14.8697,135100.0],["2015-09-17",14.8313,15.2155,14.6872,14.9754,121800.0],["2015-09-18",14.7064,15.0234,14.5527,14.8986,88800.0],["2015-09-21",14.985,15.2732,14.9178,14.9754,73400.0],["2015-09-22",14.7449,14.7737,14.4087,14.5335,187500.0],["2015-09-23",14.5431,14.7545,13.7939,13.8419,214900.0],["2015-09-24",13.7843,13.9476,13.2944,13.7843,157500.0],["2015-09-25",13.8803,13.8899,13.4481,13.669,113700.0],["2015-09-28",13.6882,13.717,12.4875,12.9486,333000.0],["2015-09-29",13.0062,13.2079,12.4683,12.5259,195800.0],["2015-09-30",12.6892,12.987,12.5067,12.8237,232600.0],["2015-10-01",13.0639,13.3232,12.9294,13.0254,88900.0],["2015-10-02",12.9006,13.6594,12.8813,13.5922,82200.0],["2015-10-05",13.8227,14.1781,13.7555,13.9764,90200.0],["2015-10-06",14.0436,14.7641,14.0436,14.6776,134300.0],["2015-10-07",14.9274,15.4365,14.8025,15.1195,396100.0],["2015-10-08",15.1195,15.254,14.4663,14.716,141000.0],["2015-10-09",14.7545,15.2348,14.5527,14.8986,146200.0],["2015-10-12",14.937,14.937,14.1301,14.2742,100100.0],["2015-10-13",14.2358,14.5335,13.9476,14.0628,82500.0],["2015-10-14",14.0436,14.1493,13.7651,13.8419,84900.0],["2015-10-15",13.8323,14.2165,13.5441,14.1877,66200.0],["2015-10-16",14.2454,14.3894,13.7843,14.3606,71400.0],["2015-10-19",14.1781,14.6392,13.986,14.3702,183200.0],["2015-10-20",14.2646,14.8121,14.2646,14.3222,121500.0],["2015-10-21",14.3894,14.5335,13.3424,13.5057,352000.0],["2015-10-22",13.6018,13.938,13.4097,13.6306,152200.0],["2015-10-23",13.5441,13.938,13.2944,13.5922,178900.0],["2015-10-26",13.5537,13.6498,13.352,13.4865,130400.0],["2015-10-27",13.4193,13.4385,12.5547,13.1215,166900.0],["2015-10-28",13.1407,13.304,12.9006,13.1983,251800.0],["2015-10-29",13.0638,13.7074,13.0638,13.4769,153600.0],["2015-10-30",13.4289,13.9476,13.4001,13.7651,152600.0],["2015-11-02",13.6882,13.9284,13.5153,13.9284,276500.0],["2015-11-03",13.9092,14.0244,13.6882,13.9956,239700.0],["2015-11-04",13.8611,14.1685,13.6018,13.6882,223400.0],["2015-11-05",13.5633,13.8803,13.3328,13.5153,146600.0],["2015-11-06",13.4961,13.669,13.304,13.5249,173200.0],["2015-11-09",13.4097,13.8611,13.1119,13.2368,124700.0],["2015-11-10",13.2079,13.4193,12.8237,12.8429,226900.0],["2015-11-11",12.9102,13.1119,12.4875,12.8141,319500.0],["2015-11-12",12.9198,13.4961,12.6028,13.0638,241300.0],["2015-11-13",12.987,13.4193,12.8237,13.2848,162100.0],["2015-11-16",13.2175,13.5441,12.9198,12.939,189700.0],["2015-11-17",12.9006,13.3424,12.5836,12.718,279900.0],["2015-11-18",12.6796,12.9678,12.2089,12.4971,341700.0],["2015-11-19",12.5836,12.8429,12.5451,12.8045,203100.0],["2015-11-20",12.8333,12.8813,12.4971,12.5547,94100.0],["2015-11-23",12.4971,12.67,12.4203,12.4875,224700.0],["2015-11-24",12.5451,12.9198,12.4683,12.8621,152200.0],["2015-11-25",12.7276,13.304,12.67,13.0735,209200.0],["2015-11-27",13.0062,13.2079,12.9966,13.0831,112800.0],["2015-11-30",13.0831,13.304,12.9102,12.9486,142600.0],["2015-12-01",13.035,13.0927,12.8909,12.9582,150000.0],["2015-12-02",12.8909,12.8909,12.3914,12.5067,216400.0],["2015-12-03",12.6028,12.6892,12.2762,12.353,141700.0],["2015-12-04",12.2474,12.3626,11.7479,11.7959,220600.0],["2015-12-07",11.575,11.5942,11.1715,11.5461,278000.0],["2015-12-08",11.4501,12.0072,11.1619,11.8439,250200.0],["2015-12-09",11.9208,12.3434,11.8343,12.0745,196900.0],["2015-12-10",12.1321,12.7276,11.9112,12.0552,247900.0],["2015-12-11",11.8727,11.8727,11.4117,11.5173,235400.0],["2015-12-14",11.4309,11.5077,11.1715,11.2291,233600.0],["2015-12-15",11.3636,11.9304,11.3444,11.7959,201100.0],["2015-12-16",11.8919,12.5355,11.8727,12.1897,245400.0],["2015-12-17",12.1897,12.1897,11.6806,11.7286,375900.0],["2015-12-18",11.6614,11.8823,11.2388,11.7383,350300.0],["2015-12-21",11.719,11.8247,11.3732,11.6614,199700.0],["2015-12-22",11.671,12.1129,11.5557,11.988,213000.0],["2015-12-23",11.9976,13.7939,11.9976,13.5345,480200.0],["2015-12-24",13.4961,13.6594,13.0446,13.1599,152100.0],["2015-12-28",12.9294,12.9678,12.5163,12.6604,291300.0],["2015-12-29",13.3328,13.3616,12.574,12.8237,258100.0],["2015-12-30",12.6124,12.9102,12.4491,12.7853,247700.0],["2015-12-31",12.9678,13.2175,12.6604,13.1119,143800.0],["2016-01-04",12.9774,13.1791,12.7853,13.1215,116200.0],["2016-01-05",13.0927,13.2079,12.7469,12.9294,183000.0],["2016-01-06",12.5643,12.7661,12.3914,12.4299,174400.0],["2016-01-07",12.1417,12.305,11.7479,11.8439,232700.0],["2016-01-08",11.9976,11.9976,11.7671,11.7959,132400.0],["2016-01-11",11.7959,11.8247,11.4309,11.4981,254400.0],["2016-01-12",11.719,11.719,10.9698,11.2868,211300.0],["2016-01-13",11.402,11.5173,10.9026,10.989,177200.0],["2016-01-14",11.1235,11.6422,10.941,11.575,160900.0],["2016-01-15",10.941,11.5942,10.7681,11.5365,308900.0],["2016-01-19",11.306,11.4597,10.4703,10.5471,597200.0],["2016-01-20",10.2782,10.3934,9.8363,10.307,317600.0],["2016-01-21",10.2974,10.9698,10.1149,10.8449,185900.0],["2016-01-22",11.2484,11.6038,11.1139,11.5365,307900.0],["2016-01-25",11.3732,11.9304,11.2964,11.4693,199000.0],["2016-01-26",11.6902,11.9592,11.5365,11.7959,101000.0],["2016-01-27",11.8151,12.1897,11.6134,12.1801,211700.0],["2016-01-28",12.4875,12.7757,12.257,12.5259,153600.0],["2016-01-29",12.6124,13.304,12.5836,13.304,285800.0],["2016-02-01",13.8419,14.1685,13.5441,14.1685,750900.0],["2016-02-02",14.0148,14.0148,13.4193,13.7459,315300.0],["2016-02-03",14.0917,14.0917,13.3616,13.8131,356800.0],["2016-02-04",13.938,14.4567,13.8996,14.3318,381000.0],["2016-02-05",14.255,14.3222,13.938,14.1493,249500.0],["2016-02-08",13.8707,13.8707,13.2079,13.5537,291200.0],["2016-02-09",13.2848,13.5826,12.9678,13.2079,306900.0],["2016-02-10",13.2271,13.4193,12.9774,13.1311,172000.0],["2016-02-11",12.9678,13.1887,12.4491,12.7469,228400.0],["2016-02-12",13.035,13.6306,12.7949,13.0062,378400.0],["2016-02-16",13.2944,14.0821,13.1887,13.7266,278600.0],["2016-02-17",13.9476,14.2454,13.7266,13.8227,441300.0],["2016-02-18",14.0629,14.0629,13.5922,13.7459,224600.0],["2016-02-19",13.6018,14.1781,13.3616,14.1397,219900.0],["2016-02-22",14.4855,14.5239,14.1685,14.2069,258800.0],["2016-02-23",14.1685,14.2261,13.9284,14.034,129000.0],["2016-02-24",13.8611,14.2646,13.4097,14.2454,252800.0],["2016-02-25",14.1589,14.4279,14.0917,14.3798,132200.0],["2016-02-26",14.5912,14.8697,14.3414,14.5623,263700.0],["2016-02-29",14.7737,15.3404,14.7064,14.937,333000.0],["2016-03-01",15.3981,16.9734,14.8793,16.4931,925400.0],["2016-03-02",16.7909,16.8101,15.7823,16.6276,410300.0],["2016-03-03",16.6372,16.9062,16.4739,16.5219,389100.0],["2016-03-04",16.618,16.8005,15.9552,16.2818,382200.0],["2016-03-07",16.1953,16.9062,16.1953,16.8773,236300.0],["2016-03-08",16.8101,16.9446,16.0032,16.0128,304700.0],["2016-03-09",16.1569,16.253,15.6286,16.253,203300.0],["2016-03-10",16.253,16.253,15.6286,16.2145,251700.0],["2016-03-11",16.3298,16.6084,16.1281,16.3682,207300.0],["2016-03-14",16.0705,16.5892,16.0705,16.3298,182700.0],["2016-03-15",16.0512,16.253,15.7631,16.1665,132400.0],["2016-03-16",16.2434,16.4259,15.9648,16.2241,205500.0],["2016-03-17",16.2818,16.666,16.1185,16.5219,204600.0],["2016-03-18",16.4835,16.7909,16.0032,16.4355,186500.0],["2016-03-21",16.4355,16.4355,15.936,15.9744,271700.0],["2016-03-22",15.8879,15.9936,15.5998,15.7343,226500.0],["2016-03-23",15.5902,15.6862,15.0907,15.1291,214700.0],["2016-03-24",15.0426,15.3981,14.4759,15.3981,369000.0],["2016-03-28",15.4461,15.4461,14.937,15.2155,111400.0],["2016-03-29",14.9946,15.6094,14.9178,15.4365,229000.0],["2016-03-30",15.5902,15.8591,15.1771,15.1963,132200.0],["2016-03-31",15.1771,15.6958,15.0522,15.5133,291900.0],["2016-04-01",15.2732,15.3788,14.937,14.9754,176900.0],["2016-04-04",14.9082,15.1675,14.6872,14.7353,167500.0],["2016-04-05",14.62,14.7737,14.5143,14.5335,150600.0],["2016-04-06",14.6872,14.8505,14.4087,14.7353,173900.0],["2016-04-07",14.6104,14.8986,14.2838,14.3991,135000.0],["2016-04-08",14.6296,15.2732,14.5623,14.9082,234300.0],["2016-04-11",15.0426,15.0811,14.5816,14.5912,133200.0],["2016-04-12",14.6488,15.1099,14.5335,14.9562,322100.0],["2016-04-13",15.0522,15.2636,14.7641,15.0522,197500.0],["2016-04-14",15.033,15.1291,14.8601,14.9562,169300.0],["2016-04-15",14.8889,15.1483,14.4663,14.5335,260500.0],["2016-04-18",14.2934,15.0234,14.1301,14.8889,230800.0],["2016-04-19",15.0234,15.1003,14.668,15.0811,263500.0],["2016-04-20",14.8889,15.1291,14.8217,14.937,601100.0],["2016-04-21",15.033,15.8591,15.033,15.5902,439200.0],["2016-04-22",15.5517,16.1857,15.5517,15.8303,276900.0],["2016-04-25",15.7535,15.8111,15.2828,15.4077,195000.0],["2016-04-26",15.5517,15.8207,15.2155,15.5325,229300.0],["2016-04-27",15.6862,15.9264,15.3884,15.5421,154400.0],["2016-04-28",15.4653,15.5037,15.2059,15.2636,145000.0],["2016-04-29",15.302,15.302,14.6392,14.6392,235500.0],["2016-05-02",14.6392,14.7737,14.3894,14.6584,291800.0],["2016-05-03",14.4183,14.5143,14.034,14.3414,260000.0],["2016-05-04",14.3606,14.4759,13.986,14.1685,168600.0],["2016-05-05",14.5527,14.5527,14.1589,14.3222,178600.0],["2016-05-06",14.351,14.572,14.0532,14.2742,249200.0],["2016-05-09",14.2069,14.4759,13.8611,14.0821,350300.0],["2016-05-10",13.7363,15.6958,13.0542,14.7641,959100.0],["2016-05-11",14.6488,14.9274,14.4087,14.6584,268300.0],["2016-05-12",14.8889,14.8889,13.7555,13.9956,319100.0],["2016-05-13",13.9956,14.2069,13.8323,13.9668,175300.0],["2016-05-16",14.0629,14.255,13.9956,14.1781,164600.0],["2016-05-17",14.1685,14.5816,14.1397,14.2742,162900.0],["2016-05-18",14.2069,14.3606,13.8611,13.9284,211700.0],["2016-05-19",13.8515,14.5239,13.7266,14.1109,354800.0],["2016-05-20",14.1301,14.2358,13.8419,13.8803,453400.0],["2016-05-23",13.8419,13.8899,13.3904,13.4385,275900.0],["2016-05-24",13.6402,13.6402,13.352,13.5249,306000.0],["2016-05-25",13.6306,13.6882,13.352,13.3904,157900.0],["2016-05-26",13.352,13.4769,13.1695,13.4481,191100.0],["2016-05-27",13.4481,13.4481,13.2271,13.352,149600.0],["2016-05-31",13.352,13.4769,13.2848,13.3808,283600.0],["2016-06-01",13.2271,13.304,13.0158,13.1887,326200.0],["2016-06-02",13.1599,13.2944,12.987,13.256,150800.0],["2016-06-03",13.3712,13.4001,13.0927,13.2368,101800.0],["2016-06-06",13.3232,13.4481,13.1887,13.2079,208000.0],["2016-06-07",13.256,13.2944,12.8813,12.9198,243400.0],["2016-06-08",12.9678,13.0062,12.4683,12.5259,521500.0],["2016-06-09",12.2762,12.5355,12.2666,12.4011,395800.0],["2016-06-10",12.2666,12.2858,11.6902,11.8151,294000.0],["2016-06-13",11.671,11.7479,11.3828,11.4309,316000.0],["2016-06-14",11.3636,11.4501,11.0274,11.1523,240100.0],["2016-06-15",11.0947,11.3348,11.0178,11.037,211100.0],["2016-06-16",10.8833,10.9698,10.5087,10.8641,497800.0],["2016-06-17",11.0562,11.4789,11.0562,11.2868,437200.0],["2016-06-20",11.4309,11.5846,11.0274,11.0755,397100.0],["2016-06-21",10.9986,11.0851,10.4223,10.5375,510100.0],["2016-06-22",10.6144,10.7008,10.4223,10.5471,263200.0],["2016-06-23",10.6912,10.7873,10.5087,10.6432,251200.0],["2016-06-24",10.2782,10.4415,10.1149,10.3358,363900.0],["2016-06-27",10.2301,10.259,9.9036,10.2109,548800.0],["2016-06-28",10.3838,11.1331,10.3838,10.9698,647500.0],["2016-06-29",11.0947,11.2291,10.8833,10.9794,379800.0],["2016-06-30",11.0082,11.0851,10.6624,11.0466,491300.0],["2016-07-01",11.0466,11.1427,10.941,11.037,186000.0],["2016-07-05",10.9314,10.9314,10.5375,10.6816,220900.0],["2016-07-06",10.5279,10.7008,10.3454,10.5087,386000.0],["2016-07-07",10.5952,10.7489,10.3454,10.3742,248000.0],["2016-07-08",10.4223,11.037,10.4223,10.8545,187000.0],["2016-07-11",10.941,11.1235,10.4895,10.5279,508400.0],["2016-07-12",10.6336,10.9506,10.624,10.8641,229600.0],["2016-07-13",10.8641,11.037,10.6624,10.7008,153800.0],["2016-07-14",10.6912,10.8161,10.1245,10.3742,342700.0],["2016-07-15",10.3838,10.3838,10.0668,10.1149,204100.0],["2016-07-18",10.1053,10.4319,10.0284,10.355,336000.0],["2016-07-19",10.2878,10.3742,10.0284,10.0668,442000.0],["2016-07-20",10.0092,10.0284,9.721,9.7499,767300.0],["2016-07-21",9.7595,9.9132,9.6634,9.7018,347400.0],["2016-07-22",9.625,9.721,9.356,9.4425,526000.0],["2016-07-25",9.4233,9.4617,9.1927,9.3848,360000.0],["2016-07-26",9.3848,9.3848,9.1543,9.2119,256400.0],["2016-07-27",9.2023,9.3656,9.1159,9.3272,400300.0],["2016-07-28",9.2984,9.356,9.0967,9.1447,439800.0],["2016-07-29",9.1447,9.3272,9.0678,9.26,223800.0],["2016-08-01",9.2696,9.2792,9.1351,9.2215,338400.0],["2016-08-02",9.1255,9.2504,8.8661,8.8853,415200.0],["2016-08-03",8.8661,9.0678,8.8277,8.9622,372200.0],["2016-08-04",8.9814,9.2888,8.9238,9.0582,302000.0],["2016-08-05",9.0967,9.2888,9.0486,9.0871,414400.0],["2016-08-08",9.1351,9.3176,9.1351,9.2023,524800.0],["2016-08-09",8.4147,8.7413,7.8287,7.8671,1642600.0],["2016-08-10",7.7807,8.4531,7.6846,8.4147,810900.0],["2016-08-11",8.3858,8.9526,8.261,8.4819,757900.0],["2016-08-12",8.5107,8.5203,8.2418,8.309,208700.0],["2016-08-15",8.2706,8.5299,8.261,8.4051,274800.0],["2016-08-16",8.3858,8.4723,8.2033,8.2418,205800.0],["2016-08-17",8.2418,8.261,8.1169,8.1361,140700.0],["2016-08-18",8.1361,8.309,8.1361,8.2321,132000.0],["2016-08-19",8.2129,8.2129,8.0785,8.0977,136600.0],["2016-08-22",8.0688,8.1265,7.9248,7.9632,196900.0],["2016-08-23",7.9632,8.1649,7.9632,7.992,321900.0],["2016-08-24",8.0208,8.0785,7.8575,7.9055,386100.0],["2016-08-25",7.1851,7.4733,6.9162,7.2812,983900.0],["2016-08-26",7.262,7.2908,6.7336,7.0122,673900.0],["2016-08-29",7.0218,7.0218,6.7817,6.7913,296600.0],["2016-08-30",6.8681,6.9642,6.7336,6.8105,480100.0],["2016-08-31",6.7817,6.8297,6.6952,6.7625,259800.0],["2016-09-01",6.724,6.8489,6.6088,6.6376,402200.0],["2016-09-02",6.6472,6.7529,6.4743,6.5511,363600.0],["2016-09-06",6.58,6.58,6.2341,6.2918,716400.0],["2016-09-07",6.3398,6.6952,6.3014,6.6184,581100.0],["2016-09-08",6.676,6.7625,6.4743,6.7433,454700.0],["2016-09-09",6.6856,6.7144,6.3494,6.4839,439300.0],["2016-09-12",6.3974,6.5703,6.3494,6.5223,221500.0],["2016-09-13",6.4359,6.5607,6.2149,6.4935,468800.0],["2016-09-14",6.4359,6.4647,6.3014,6.3302,298200.0],["2016-09-15",6.359,6.4551,6.3302,6.3782,220300.0],["2016-09-16",6.3206,6.6664,6.3014,6.6376,425300.0],["2016-09-19",6.8105,6.993,6.6472,6.8777,457300.0],["2016-09-20",6.8969,6.9258,6.5415,6.58,395500.0],["2016-09-21",6.6376,6.8297,6.5896,6.7144,340100.0],["2016-09-22",6.7529,7.0987,6.7529,7.0314,391900.0],["2016-09-23",7.0122,7.4829,7.0122,7.3004,523200.0],["2016-09-26",7.3004,7.3196,6.8873,6.9162,289100.0],["2016-09-27",6.8969,6.9258,6.7721,6.8201,222500.0],["2016-09-28",6.8777,6.993,6.6376,6.9065,579800.0],["2016-09-29",6.8969,6.9738,6.6088,6.724,432500.0],["2016-09-30",6.8105,6.9642,6.6664,6.9065,264400.0],["2016-10-03",6.9354,7.0314,6.7433,6.9354,237200.0],["2016-10-04",6.9642,7.0314,6.8009,6.8393,267800.0],["2016-10-05",6.9162,7.4445,6.8297,7.1659,345800.0],["2016-10-06",7.1563,7.3004,7.0506,7.262,216200.0],["2016-10-07",7.2812,7.31,6.9162,6.9642,277700.0],["2016-10-10",6.9834,7.2524,6.9834,7.0795,192900.0],["2016-10-11",7.0506,7.1179,6.8489,6.9642,204200.0],["2016-10-12",6.9738,6.9834,6.7913,6.9065,356500.0],["2016-10-13",6.8489,6.9354,6.7529,6.8681,382700.0],["2016-10-14",6.9066,6.9642,6.8489,6.8969,229200.0],["2016-10-17",6.8681,6.9162,6.5319,6.58,366800.0],["2016-10-18",6.676,6.8201,6.628,6.724,186200.0],["2016-10-19",6.676,6.8201,6.5319,6.7721,365000.0],["2016-10-20",6.7721,6.8969,6.676,6.7721,250500.0],["2016-10-21",6.7721,7.3484,6.676,7.3004,499900.0],["2016-10-24",7.3484,7.4445,6.724,7.0122,603100.0],["2016-10-25",6.9642,7.3004,6.8489,7.0602,508200.0],["2016-10-26",7.0602,7.1371,6.9162,7.0602,274300.0],["2016-10-27",7.1563,7.5693,7.0122,7.4445,383600.0],["2016-10-28",7.4925,7.6366,7.2331,7.3484,400400.0],["2016-10-31",7.3004,7.4445,7.1563,7.3004,268900.0],["2016-11-01",7.3964,7.6366,7.2524,7.5405,500100.0],["2016-11-02",7.4445,7.4925,6.7721,6.8201,437200.0],["2016-11-03",6.8201,6.8681,6.7721,6.7721,144400.0],["2016-11-04",6.7721,6.8201,6.3878,6.628,489800.0],["2016-11-07",6.628,6.7721,6.4167,6.58,262500.0],["2016-11-08",7.5405,7.6366,6.9162,6.9642,624100.0],["2016-11-09",7.3964,7.9248,7.0122,7.4925,744900.0],["2016-11-10",7.4925,7.9728,7.4925,7.8287,397400.0],["2016-11-11",7.6846,7.9248,7.5886,7.7807,221600.0],["2016-11-14",7.6846,8.0688,7.6846,7.9248,268000.0],["2016-11-15",7.9728,8.309,7.9248,8.261,335500.0],["2016-11-16",8.2129,8.5972,7.7807,8.0688,589400.0],["2016-11-17",8.2129,8.309,7.6846,7.7807,222500.0],["2016-11-18",7.7807,8.1649,7.6846,8.0208,206100.0],["2016-11-21",8.0688,8.2129,7.8287,7.9248,168300.0],["2016-11-22",8.1649,8.309,7.9728,8.0688,353600.0],["2016-11-23",8.1169,8.261,7.9728,8.1169,200800.0],["2016-11-25",8.1649,8.1649,7.9055,7.9728,99000.0],["2016-11-28",7.9248,8.2129,7.6846,7.9248,830500.0],["2016-11-29",7.7807,8.1169,7.6846,7.8287,343400.0],["2016-11-30",8.0688,8.0688,7.7134,7.7807,289700.0],["2016-12-01",7.8767,9.1927,7.8767,8.8373,734400.0],["2016-12-02",8.7413,8.8373,8.4339,8.4531,320900.0],["2016-12-05",8.5011,9.0775,8.4531,8.8373,392400.0],["2016-12-06",8.7413,9.0294,8.7413,8.9334,268400.0],["2016-12-07",8.9814,9.5097,8.8853,9.3656,765000.0],["2016-12-08",9.3656,9.8459,9.3176,9.5577,580300.0],["2016-12-09",9.5577,10.038,9.4617,9.8459,394700.0],["2016-12-12",10.038,10.1341,9.3944,9.5097,394400.0],["2016-12-13",9.6538,9.6538,9.1735,9.4137,212800.0],["2016-12-14",9.3176,9.4329,9.1255,9.2215,175200.0],["2016-12-15",9.1255,9.4137,8.9814,9.2215,169100.0],["2016-12-16",9.2696,9.6538,9.2215,9.3656,215300.0],["2016-12-19",9.2696,9.5577,9.2215,9.2696,272600.0],["2016-12-20",9.2696,9.4137,9.2215,9.3176,175500.0],["2016-12-21",9.4137,9.6058,9.2215,9.6058,202500.0],["2016-12-22",9.5577,9.5577,8.7893,9.0775,338900.0],["2016-12-23",9.0775,9.1255,8.9334,8.9814,191000.0],["2016-12-27",8.9814,9.1255,8.9814,9.0294,176600.0],["2016-12-28",9.0294,9.1735,8.7413,9.0775,362300.0],["2016-12-29",8.9814,9.1255,8.7413,8.7893,350800.0],["2016-12-30",8.7893,8.9814,8.674,8.9334,204600.0],["2017-01-03",9.0775,9.2696,8.8373,9.0775,255800.0],["2017-01-04",9.1255,9.4137,9.0294,9.2696,219100.0],["2017-01-05",9.3176,9.3176,9.0582,9.0775,105000.0],["2017-01-06",9.1255,9.2215,8.8853,9.0775,82200.0],["2017-01-09",9.3656,10.2301,9.3176,9.8939,586500.0],["2017-01-10",9.99,10.1821,9.7306,9.8459,166000.0],["2017-01-11",9.8939,10.3262,9.7979,10.2782,351700.0],["2017-01-12",10.5183,10.5663,10.0861,10.2782,191900.0],["2017-01-13",10.3742,10.8065,10.0861,10.6144,545900.0],["2017-01-17",10.5664,10.7104,10.3742,10.4703,577400.0],["2017-01-18",10.5183,10.7585,10.4703,10.6624,406100.0],["2017-01-19",10.7585,11.0466,10.7104,10.9506,288600.0],["2017-01-20",11.0947,11.2388,10.8545,11.1427,477600.0],["2017-01-23",11.0466,11.3828,10.9506,11.0466,486900.0],["2017-01-24",11.0947,11.2388,10.9986,11.0947,281700.0],["2017-01-25",11.1907,11.3828,11.0466,11.3348,386800.0],["2017-01-26",11.4789,11.4789,11.0466,11.1907,276700.0],["2017-01-27",11.2388,11.2868,10.9506,11.1427,282700.0],["2017-01-30",11.1427,11.1427,10.6624,11.0466,320000.0],["2017-01-31",10.9026,11.0947,10.6144,11.0947,489000.0],["2017-02-01",11.1907,11.3348,10.9026,11.3348,402500.0],["2017-02-02",11.2388,11.3348,11.0466,11.1907,280800.0],["2017-02-03",11.3348,11.3348,10.8065,11.2388,288200.0],["2017-02-06",11.1427,11.3636,10.9986,11.3348,347300.0],["2017-02-07",11.2868,11.2868,10.6624,10.8545,482600.0],["2017-02-08",10.7585,10.9026,10.6144,10.6624,216200.0],["2017-02-09",10.6624,10.7585,10.4991,10.5663,268300.0],["2017-02-10",10.6624,11.0466,10.6144,10.9506,266400.0],["2017-02-13",11.0466,11.0466,10.6144,10.7104,232500.0],["2017-02-14",10.6624,11.0466,10.6624,10.9986,212500.0],["2017-02-15",10.9506,11.0947,10.7585,10.8545,134600.0],["2017-02-16",10.8545,10.9506,10.4703,10.5663,198300.0],["2017-02-17",10.4703,10.7585,10.4703,10.5663,273400.0],["2017-02-21",10.6144,10.8065,10.5663,10.7585,207200.0],["2017-02-22",10.2782,10.7104,10.2782,10.4703,176800.0],["2017-02-23",10.4703,10.6144,10.307,10.4703,237900.0],["2017-02-24",10.3742,10.4223,10.0861,10.2782,186300.0],["2017-02-27",10.3262,10.5183,10.1821,10.2301,170400.0],["2017-02-28",10.2301,10.3742,10.1341,10.2782,184000.0],["2017-03-01",10.4223,10.8065,10.2782,10.5663,296200.0],["2017-03-02",11.2388,13.5922,11.2388,13.4481,1258400.0],["2017-03-03",13.4001,13.7363,12.6796,13.6402,597900.0],["2017-03-06",13.352,13.352,12.5355,12.9678,415400.0],["2017-03-07",12.9678,13.0638,12.7276,12.9678,301800.0],["2017-03-08",13.0158,13.1119,12.7757,12.8717,380000.0],["2017-03-09",12.9198,13.2079,12.6796,13.1119,260600.0],["2017-03-10",13.2079,13.2079,12.4875,12.6316,280100.0],["2017-03-13",12.6316,12.7276,12.3914,12.5355,278600.0],["2017-03-14",12.4395,12.4875,12.1513,12.2954,141500.0],["2017-03-15",12.3434,12.5836,12.1033,12.5836,306500.0],["2017-03-16",12.5836,12.7757,12.4395,12.5836,114800.0],["2017-03-17",12.5836,12.8237,12.4395,12.6316,359000.0],["2017-03-20",12.5836,12.7757,12.3914,12.4875,94500.0],["2017-03-21",12.5836,12.6796,11.9592,12.0072,225000.0],["2017-03-22",11.9112,12.0552,11.719,11.9592,163000.0],["2017-03-23",11.9112,12.7276,11.6518,12.6796,462400.0],["2017-03-24",12.7757,13.4001,12.6316,13.256,409700.0],["2017-03-27",12.9678,13.0158,12.6316,12.6796,212600.0],["2017-03-28",12.6316,12.9678,12.6316,12.9198,69700.0],["2017-03-29",12.9198,13.0638,12.7276,12.8717,258300.0],["2017-03-30",12.9198,13.304,12.7757,13.2079,164200.0],["2017-03-31",13.2079,13.3328,13.0638,13.2079,123800.0],["2017-04-03",13.256,13.352,12.8237,13.256,249600.0],["2017-04-04",13.256,13.9764,13.0927,13.9764,421000.0],["2017-04-05",14.1685,14.1685,13.4001,13.4001,321700.0],["2017-04-06",13.4961,13.7843,13.4001,13.6402,274600.0],["2017-04-07",13.5441,13.5922,13.256,13.352,88700.0],["2017-04-10",13.352,13.9764,13.352,13.8323,229300.0],["2017-04-11",13.7363,13.8803,13.4481,13.5441,194500.0],["2017-04-12",13.4001,13.6402,13.256,13.352,251400.0],["2017-04-13",13.352,13.4001,12.9678,12.9678,94400.0],["2017-04-17",13.1119,13.256,12.7276,13.2079,102200.0],["2017-04-18",13.1119,13.1599,12.6316,12.7276,99500.0],["2017-04-19",12.7757,12.9678,12.6316,12.6796,101000.0],["2017-04-20",12.7757,12.8717,12.4395,12.4875,210800.0],["2017-04-21",12.4395,12.5836,12.2474,12.3434,120100.0],["2017-04-24",12.5355,12.6892,12.1513,12.1993,130500.0],["2017-04-25",12.2474,12.3914,12.0552,12.2954,189000.0],["2017-04-26",12.2954,12.4395,12.1993,12.1993,192400.0],["2017-04-27",12.1993,12.1993,11.5269,11.9592,214500.0],["2017-04-28",11.9592,11.9688,11.575,11.575,194100.0],["2017-05-01",11.5269,11.7671,11.4789,11.575,171100.0],["2017-05-02",11.623,11.719,11.4309,11.5269,165000.0],["2017-05-03",11.4309,11.4789,11.0947,11.0947,178800.0],["2017-05-04",10.9986,11.0274,10.3262,10.3742,441600.0],["2017-05-05",10.4223,10.7585,10.2782,10.6144,199300.0],["2017-05-08",10.5663,10.9026,10.2782,10.8065,480700.0],["2017-05-09",10.6624,10.8065,8.9334,9.6058,1298500.0],["2017-05-10",9.6058,9.7979,8.9334,9.0294,586900.0],["2017-05-11",9.0294,9.4137,8.4531,9.2696,703500.0],["2017-05-12",9.2696,9.2696,8.5491,8.5491,498100.0],["2017-05-15",8.6452,8.7413,8.4723,8.6932,331100.0],["2017-05-16",8.5011,9.3176,8.5011,8.7893,630300.0],["2017-05-17",8.5491,8.8373,8.0208,8.261,651600.0],["2017-05-18",8.261,8.5011,7.9728,7.9728,410900.0],["2017-05-19",7.9728,8.1649,7.9728,8.0688,282600.0],["2017-05-22",8.0208,8.2129,8.0208,8.0688,205400.0],["2017-05-23",8.0208,8.1649,7.8287,7.9728,210000.0],["2017-05-24",7.8767,8.1169,7.8287,7.8767,287500.0],["2017-05-25",7.8287,7.9728,7.5405,7.5886,395200.0],["2017-05-26",7.4445,7.6846,7.4445,7.4925,429700.0],["2017-05-30",7.4925,7.5886,7.1563,7.1563,379400.0],["2017-05-31",6.9642,7.2428,6.8201,6.9162,499400.0],["2017-06-01",7.0122,7.2043,6.9642,7.0602,548200.0],["2017-06-02",7.1083,7.2331,7.0602,7.0602,424100.0],["2017-06-05",7.1083,7.1563,6.8681,7.0122,373300.0],["2017-06-06",6.9642,7.1563,6.724,7.1563,303200.0],["2017-06-07",7.1563,7.1563,6.8201,6.8681,380500.0],["2017-06-08",6.8681,7.1851,6.8201,7.0602,239400.0],["2017-06-09",7.1083,7.4925,6.9642,7.3004,317500.0],["2017-06-12",7.3484,7.5213,7.1083,7.1083,233700.0],["2017-06-13",7.1083,7.2524,7.0122,7.2524,356800.0],["2017-06-14",7.2524,7.2524,6.8681,7.1083,321000.0],["2017-06-15",7.1083,7.1083,6.8681,6.8681,278900.0],["2017-06-16",7.0122,7.0122,6.8201,7.0122,223100.0],["2017-06-19",6.9642,7.0122,6.8681,6.9642,193200.0],["2017-06-20",6.9642,6.9642,6.724,6.9162,180800.0],["2017-06-21",6.8681,7.0602,6.8201,7.0122,203400.0],["2017-06-22",7.0122,7.3004,7.0122,7.2043,124100.0],["2017-06-23",7.2524,7.3964,7.1083,7.3484,123900.0],["2017-06-26",7.3484,7.9728,7.3484,7.7326,311000.0],["2017-06-27",7.7326,7.8575,7.5886,7.6366,276800.0],["2017-06-28",7.6846,7.8767,7.5886,7.8767,198100.0],["2017-06-29",7.9248,8.0208,7.6846,7.8767,164200.0],["2017-06-30",7.9248,8.1649,7.6366,7.9728,335900.0],["2017-07-03",7.9728,8.2129,7.9248,8.0688,122500.0],["2017-07-05",8.1169,8.1169,7.8287,8.0688,199100.0],["2017-07-06",8.0688,8.2129,7.8767,8.1649,210500.0],["2017-07-07",8.2129,8.2129,8.0688,8.2129,144900.0],["2017-07-10",8.1649,8.309,8.0688,8.1649,106600.0],["2017-07-11",8.2129,8.309,8.0208,8.1649,117300.0],["2017-07-12",8.1649,8.4531,8.1169,8.1649,161600.0],["2017-07-13",8.6932,12.1513,8.6932,11.0947,3129800.0],["2017-07-14",10.8065,10.9986,9.673,10.3262,1007800.0],["2017-07-17",10.3262,10.5663,9.6058,9.7499,614000.0],["2017-07-18",9.7499,10.2301,9.2215,10.0861,546100.0],["2017-07-19",10.038,10.0861,9.6538,9.99,261500.0],["2017-07-20",10.038,10.2301,9.7018,10.038,170800.0],["2017-07-21",9.942,10.1821,9.6538,10.038,228600.0],["2017-07-24",10.0861,10.2782,9.8459,10.0861,161300.0],["2017-07-25",10.3262,10.4223,10.038,10.2301,167800.0],["2017-07-26",10.4223,10.6624,10.0861,10.0861,242000.0],["2017-07-27",10.1341,10.2301,9.99,10.038,131900.0],["2017-07-28",10.038,10.1821,9.8939,10.038,124100.0],["2017-07-31",10.0861,10.3262,9.942,10.2301,162700.0],["2017-08-01",10.1341,10.3742,9.942,10.038,351300.0],["2017-08-02",10.038,10.038,9.7499,9.7499,162900.0],["2017-08-03",9.7499,9.942,9.3656,9.5097,217700.0],["2017-08-04",9.5097,9.5577,9.1735,9.3176,182900.0],["2017-08-07",9.4137,9.99,9.2215,9.8459,204600.0],["2017-08-08",9.3752,10.5183,9.3176,9.8939,488300.0],["2017-08-09",9.7499,10.038,9.6058,9.99,208800.0],["2017-08-10",9.7979,9.8939,9.4905,9.5577,213200.0],["2017-08-11",9.5577,10.038,9.4617,9.99,162300.0],["2017-08-14",10.0861,10.2782,9.6058,10.0861,210600.0],["2017-08-15",10.038,10.038,9.5577,9.6058,155300.0],["2017-08-16",9.7979,9.7979,9.5097,9.6058,137900.0],["2017-08-17",9.5097,9.8939,9.4137,9.5097,159300.0],["2017-08-18",9.4617,9.7018,9.2215,9.6058,192200.0],["2017-08-21",9.6058,9.6538,9.3176,9.4137,90700.0],["2017-08-22",9.4137,9.6538,9.4137,9.5577,70600.0],["2017-08-23",9.6058,10.0861,9.4617,9.8459,170300.0],["2017-08-24",9.8459,9.99,9.7499,9.8459,103900.0],["2017-08-25",9.942,10.038,9.7499,9.942,101600.0],["2017-08-28",10.1341,10.4703,9.8459,9.99,129100.0],["2017-08-29",9.7979,10.0861,9.7018,10.0861,86800.0],["2017-08-30",10.1341,10.7104,10.1341,10.3742,327400.0],["2017-08-31",10.4703,10.8545,10.2782,10.7585,211000.0],["2017-09-01",10.7585,10.7585,10.1821,10.4703,243700.0],["2017-09-05",10.5183,10.5663,10.038,10.1821,142600.0],["2017-09-06",10.2301,10.8065,10.038,10.7104,186400.0],["2017-09-07",10.7104,10.9506,10.5663,10.8065,253600.0],["2017-09-08",10.7585,11.0466,10.6144,10.9025,217000.0],["2017-09-11",10.9986,10.9986,10.5663,10.6144,180000.0],["2017-09-12",10.5663,10.7104,10.4703,10.6144,115700.0],["2017-09-13",10.5663,10.6624,10.5183,10.5663,112800.0],["2017-09-14",10.7104,10.8065,10.5663,10.7104,81900.0],["2017-09-15",10.6624,10.8545,10.5663,10.6144,115300.0],["2017-09-18",10.6624,10.7585,10.5663,10.6144,98600.0],["2017-09-19",10.5183,10.6432,10.3742,10.4703,63300.0],["2017-09-20",10.4223,10.6144,10.4223,10.5663,55800.0],["2017-09-21",10.5183,10.5375,10.2782,10.4223,90800.0],["2017-09-22",10.4223,10.7104,10.3742,10.4703,107900.0],["2017-09-25",10.4223,10.6144,10.4223,10.4703,94900.0],["2017-09-26",10.4223,10.6624,10.3262,10.4703,62300.0],["2017-09-27",10.5183,10.8065,10.5183,10.6144,92300.0],["2017-09-28",10.6144,10.7585,10.4703,10.6624,88000.0],["2017-09-29",10.6624,10.8065,10.5471,10.6624,69600.0],["2017-10-02",10.6144,10.9506,10.5183,10.8545,158300.0],["2017-10-03",10.9506,11.1427,10.8065,10.9506,102800.0],["2017-10-04",10.8545,10.9506,10.5663,10.6144,182400.0],["2017-10-05",10.8065,10.9986,10.6144,10.9025,154400.0],["2017-10-06",10.9026,10.9026,10.6144,10.7104,116100.0],["2017-10-09",10.7104,10.7585,10.4223,10.6144,98400.0],["2017-10-10",10.5663,10.7585,10.5183,10.6624,78500.0],["2017-10-11",10.7104,10.8545,10.5183,10.7104,110000.0],["2017-10-12",10.8545,10.9506,10.6624,10.7104,119700.0],["2017-10-13",10.7104,11.1907,10.6144,10.9025,103100.0],["2017-10-16",11.0466,11.0466,10.7873,10.8065,111100.0],["2017-10-17",10.8065,10.9506,10.7585,10.8545,120300.0],["2017-10-18",10.9026,10.9026,10.7585,10.8065,106400.0],["2017-10-19",10.6624,10.8545,10.6624,10.8545,71900.0],["2017-10-20",10.8065,10.9506,10.6144,10.7585,151000.0],["2017-10-23",10.7104,10.8545,10.6624,10.7585,87000.0],["2017-10-24",10.7104,10.9026,10.5183,10.6144,151400.0],["2017-10-25",10.5663,10.6144,10.2782,10.3262,96500.0],["2017-10-26",10.4223,10.4223,9.7499,9.942,330700.0],["2017-10-27",9.7979,10.038,9.7018,9.8459,161000.0],["2017-10-30",9.7979,10.038,9.7499,9.8459,145300.0],["2017-10-31",9.8459,9.8939,9.7018,9.7499,170800.0],["2017-11-01",9.8459,9.99,9.6538,9.7979,133600.0],["2017-11-02",9.8459,9.8459,9.6058,9.7018,188600.0],["2017-11-03",9.6058,9.7979,9.5097,9.7018,158300.0],["2017-11-06",9.2696,10.1341,8.8853,10.0861,618200.0],["2017-11-07",10.1821,10.1821,9.5193,9.7018,227400.0],["2017-11-08",9.6538,9.942,9.5577,9.7018,157000.0],["2017-11-09",9.3176,10.0861,9.3176,9.7499,338700.0],["2017-11-10",9.6058,9.7979,9.4809,9.7018,171100.0],["2017-11-13",9.6538,9.7018,9.5097,9.7018,264900.0],["2017-11-14",9.6058,9.7018,9.5097,9.5577,169000.0],["2017-11-15",9.6058,9.6058,9.3656,9.4137,103300.0],["2017-11-16",9.5097,9.6058,9.2215,9.3656,153800.0],["2017-11-17",9.3656,9.8459,9.3656,9.5577,193000.0],["2017-11-20",9.5097,9.6538,9.3656,9.5097,229500.0],["2017-11-21",9.4617,9.6538,9.4617,9.4617,166500.0],["2017-11-22",9.4617,9.942,9.4617,9.7979,116200.0],["2017-11-24",9.7979,10.3742,9.7979,10.3262,65600.0],["2017-11-27",10.1821,10.3742,9.7499,9.942,107700.0],["2017-11-28",9.8459,10.1341,9.4617,9.6058,153500.0],["2017-11-29",9.6538,9.7499,9.4137,9.4617,147400.0],["2017-11-30",9.5577,9.6538,9.4137,9.5577,132600.0],["2017-12-01",9.5097,9.8459,9.5097,9.6154,94100.0],["2017-12-04",9.6538,9.9708,9.6538,9.8459,160600.0],["2017-12-05",9.7979,9.99,9.7499,9.7979,87700.0],["2017-12-06",9.7499,9.8459,9.5097,9.5097,204800.0],["2017-12-07",9.6058,9.7499,9.4137,9.5577,150700.0],["2017-12-08",9.5097,9.7499,9.4137,9.4617,124000.0],["2017-12-11",9.4137,9.5577,9.4137,9.4617,82100.0],["2017-12-12",9.4617,9.7979,9.4617,9.6538,156700.0],["2017-12-13",9.7499,9.8939,9.4617,9.7499,120500.0],["2017-12-14",9.7018,9.99,9.7018,9.7499,122700.0],["2017-12-15",9.6058,9.8939,9.5097,9.6058,77400.0],["2017-12-18",9.6058,10.3742,9.6058,10.038,219500.0],["2017-12-19",9.99,10.2301,9.6538,9.7499,93700.0],["2017-12-20",9.7018,9.7018,9.5577,9.6058,151900.0],["2017-12-21",9.6058,9.6538,9.3656,9.6058,286400.0],["2017-12-22",9.4137,9.5097,9.2696,9.2696,236700.0],["2017-12-26",9.1735,9.4617,9.1735,9.3176,170300.0],["2017-12-27",9.2696,9.6058,9.26,9.5097,107300.0],["2017-12-28",9.4617,9.5001,9.2696,9.4137,261800.0],["2017-12-29",9.4137,9.6538,9.3176,9.4617,206000.0],["2018-01-02",9.5577,10.0861,9.4617,9.942,136500.0],["2018-01-03",9.99,10.0861,9.8267,9.8939,84400.0],["2018-01-04",9.8459,10.4703,9.8459,10.3742,226900.0],["2018-01-05",10.3742,10.4223,9.99,10.3262,180900.0],["2018-01-08",10.2782,10.2782,9.7979,9.8459,148400.0],["2018-01-09",9.7979,9.8939,9.6058,9.7979,71600.0],["2018-01-10",9.7499,9.8459,9.6538,9.7499,59000.0],["2018-01-11",9.6538,9.942,9.3656,9.8459,118200.0],["2018-01-12",9.6058,10.3742,9.6058,10.3262,264000.0],["2018-01-16",10.0861,10.4223,10.0861,10.2301,238400.0],["2018-01-17",10.1341,10.1821,9.99,10.038,210000.0],["2018-01-18",10.0861,10.4223,9.99,10.0861,149900.0],["2018-01-19",10.2782,10.3262,10.038,10.1821,99300.0],["2018-01-22",10.1341,10.3262,10.0861,10.2782,89900.0],["2018-01-23",10.2782,10.4703,10.0861,10.4223,157500.0],["2018-01-24",10.2782,10.3742,9.7499,9.8939,213500.0],["2018-01-25",9.942,10.038,9.7979,9.942,128100.0],["2018-01-26",10.038,10.2301,9.99,10.1821,181900.0],["2018-01-29",10.2301,10.8065,10.2301,10.5183,208900.0],["2018-01-30",10.5183,10.6624,10.2301,10.6144,136300.0],["2018-01-31",11.5269,11.8631,10.6144,11.8151,853000.0],["2018-02-01",11.8151,12.1513,11.575,12.0552,638700.0],["2018-02-02",11.8151,12.6796,11.7671,12.2474,576900.0],["2018-02-05",12.2954,12.3914,11.7671,11.8151,301300.0],["2018-02-06",11.4789,12.2474,10.8545,12.0072,208300.0],["2018-02-07",12.0072,12.0841,11.623,11.9112,175500.0],["2018-02-08",12.0072,12.0552,11.5269,11.671,164000.0],["2018-02-09",11.8151,11.8151,11.4309,11.575,186900.0],["2018-02-12",12.3434,12.7276,12.0552,12.1993,202600.0],["2018-02-13",12.1993,12.2954,11.9592,12.1513,105500.0],["2018-02-14",12.0552,12.4875,11.9112,12.3914,115200.0],["2018-02-15",12.4395,12.4395,12.0552,12.1033,90900.0],["2018-02-16",12.0072,12.0649,11.575,11.719,178700.0],["2018-02-20",11.623,11.8631,11.2868,11.3348,137200.0],["2018-02-21",11.3348,11.4309,11.1715,11.2388,102900.0],["2018-02-22",11.2868,11.4309,11.0947,11.1907,91500.0],["2018-02-23",11.2868,11.3828,11.1907,11.2388,68000.0],["2018-02-26",11.2388,11.2868,10.9506,11.0466,101000.0],["2018-02-27",10.9986,11.2868,10.8545,11.2868,266400.0],["2018-02-28",11.1907,11.2388,10.6624,10.6624,166700.0],["2018-03-01",10.7104,10.8065,10.5663,10.6624,233300.0],["2018-03-02",10.6144,10.7585,10.5183,10.6624,238300.0],["2018-03-05",10.6144,10.9506,10.5663,10.8545,214500.0],["2018-03-06",11.0466,11.7671,11.0466,11.5269,345300.0],["2018-03-07",11.623,11.719,11.2388,11.623,292200.0],["2018-03-08",11.671,11.7671,11.623,11.719,159200.0],["2018-03-09",11.8151,11.8151,11.623,11.719,162300.0],["2018-03-12",11.671,11.7671,11.5269,11.719,220800.0],["2018-03-13",11.7671,11.8631,11.671,11.671,146800.0],["2018-03-14",11.671,11.719,11.5269,11.623,87400.0],["2018-03-15",11.575,11.623,11.2388,11.5269,129000.0],["2018-03-16",11.4789,12.0072,11.4309,11.7671,163400.0],["2018-03-19",11.671,11.6806,11.3828,11.4789,100600.0],["2018-03-20",11.5269,11.623,11.2868,11.3828,93700.0],["2018-03-21",11.3348,11.5269,11.3348,11.4789,95200.0],["2018-03-22",11.2388,11.4789,11.1427,11.2868,91200.0],["2018-03-23",11.2388,11.3348,10.9986,11.0947,153600.0],["2018-03-26",11.1907,11.2388,10.9986,11.1427,87900.0],["2018-03-27",11.1427,11.4789,10.9986,11.0466,75700.0],["2018-03-28",10.9986,11.0947,10.9026,10.9506,88200.0],["2018-03-29",10.9506,11.3828,10.9506,11.2868,104000.0],["2018-04-02",11.1907,11.3348,10.8065,10.8545,86900.0],["2018-04-03",10.9986,11.1427,10.8065,11.0947,103800.0],["2018-04-04",10.9026,10.9026,10.5183,10.6624,211100.0],["2018-04-05",10.6624,11.1907,10.5183,10.9506,101900.0],["2018-04-06",10.8545,10.9506,10.5663,10.7585,107300.0],["2018-04-09",10.7585,10.7585,10.5663,10.6144,120200.0],["2018-04-10",10.9026,11.0947,10.5183,10.9986,102800.0],["2018-04-11",11.0466,11.1427,10.8065,10.8545,187400.0],["2018-04-12",10.9026,10.9026,10.6144,10.6624,73500.0],["2018-04-13",10.6624,11.1427,10.5663,11.0947,146100.0],["2018-04-16",11.0947,11.1907,10.9506,11.1427,67000.0],["2018-04-17",11.1427,11.2388,10.8065,10.8545,96900.0],["2018-04-18",10.9025,10.9986,10.7104,10.8545,119400.0],["2018-04-19",10.9025,11.0466,10.8065,10.8545,148600.0],["2018-04-20",10.8545,10.9506,10.5952,10.7585,267600.0],["2018-04-23",10.8545,10.9026,10.5663,10.7104,166300.0],["2018-04-24",10.6624,11.0466,10.6624,10.8545,151600.0],["2018-04-25",10.9026,10.9506,10.7104,10.8065,151100.0],["2018-04-26",10.9026,10.9506,10.6144,10.7104,198300.0],["2018-04-27",10.7585,10.7585,10.5663,10.6144,327500.0],["2018-04-30",10.5663,11.1427,10.5663,10.9986,129300.0],["2018-05-01",10.9026,11.0947,10.7104,10.7104,43600.0],["2018-05-02",10.7104,10.9506,10.5663,10.7104,115400.0],["2018-05-03",10.6144,10.7585,10.5663,10.6144,158100.0],["2018-05-04",10.5663,10.7104,10.5663,10.6624,77600.0],["2018-05-07",10.6624,10.7585,10.5663,10.6624,63000.0],["2018-05-08",10.6624,10.9026,10.6144,10.8065,71700.0],["2018-05-09",10.8065,11.1907,10.7585,10.9025,140700.0],["2018-05-10",10.8545,10.9986,10.3262,10.3742,255300.0],["2018-05-11",10.3742,10.4223,10.2301,10.3262,191200.0],["2018-05-14",10.3262,10.6624,10.3262,10.4703,147800.0],["2018-05-15",10.4703,10.9026,10.4703,10.5663,103300.0],["2018-05-16",10.6624,10.6624,10.3742,10.4703,145300.0],["2018-05-17",10.5567,10.7104,10.4991,10.6624,86500.0],["2018-05-18",10.6624,11.1427,10.6624,10.8545,121000.0],["2018-05-21",10.9026,10.9986,10.6144,10.6624,125300.0],["2018-05-22",10.7585,10.9986,10.7585,10.8545,100900.0],["2018-05-23",10.8065,10.9986,10.6624,10.9025,73200.0],["2018-05-24",10.7585,10.9026,10.5183,10.8065,146600.0],["2018-05-25",10.7104,10.7104,10.4223,10.5663,105500.0],["2018-05-29",10.4703,10.8065,10.4703,10.7104,50800.0],["2018-05-30",10.7104,11.2868,10.7104,11.2388,173900.0],["2018-05-31",11.2868,11.4309,10.8065,10.9025,261900.0],["2018-06-01",11.0466,11.1907,10.7104,10.8065,105300.0],["2018-06-04",10.8545,10.9506,10.6624,10.7104,61300.0],["2018-06-05",10.7104,10.8065,10.6144,10.6624,108400.0],["2018-06-06",10.7585,10.8545,10.6144,10.8065,69500.0],["2018-06-07",10.7585,10.9026,10.6144,10.6624,76100.0],["2018-06-08",10.7585,10.8065,10.4223,10.4223,107400.0],["2018-06-11",10.5183,10.6624,10.4223,10.6144,51600.0],["2018-06-12",10.6144,10.7104,10.4223,10.4703,51000.0],["2018-06-13",10.5183,10.6624,10.4223,10.6144,99100.0],["2018-06-14",10.5663,10.7585,10.5663,10.7585,118100.0],["2018-06-15",10.6624,10.7585,10.4223,10.4703,122400.0],["2018-06-18",10.4703,10.6624,10.3742,10.5663,66900.0],["2018-06-19",10.4703,10.8065,10.4223,10.7104,106100.0],["2018-06-20",11.4309,12.1513,11.4309,11.9112,885000.0],["2018-06-21",12.5836,12.7276,11.9112,12.1033,450700.0],["2018-06-22",12.4875,12.5836,12.2954,12.5836,327800.0],["2018-06-25",12.5836,12.6316,12.1033,12.2474,187300.0],["2018-06-26",12.3914,12.7757,12.2954,12.5836,186400.0],["2018-06-27",12.6796,13.0158,12.6316,12.8717,185200.0],["2018-06-28",12.8717,12.9678,12.4875,12.4875,159900.0],["2018-06-29",12.6796,12.7276,12.0552,12.1513,196800.0],["2018-07-02",12.3434,12.3434,11.9112,12.0072,150800.0],["2018-07-03",12.1993,12.4875,12.0552,12.1513,91800.0],["2018-07-05",12.2954,12.6316,12.1513,12.5355,122900.0],["2018-07-06",12.4875,12.8237,12.4395,12.6316,99800.0],["2018-07-09",12.6796,12.7757,12.5836,12.7757,91900.0],["2018-07-10",12.8237,12.8237,12.3434,12.3914,133400.0],["2018-07-11",12.0552,12.6316,12.0552,12.3434,119400.0],["2018-07-12",12.3914,12.5355,12.1993,12.2954,74800.0],["2018-07-13",12.1993,12.3914,12.0072,12.1033,87400.0],["2018-07-16",12.0552,12.1513,11.7959,11.8631,197600.0],["2018-07-17",11.8631,11.9592,11.575,11.671,104700.0],["2018-07-18",11.719,12.1513,11.623,12.0552,159500.0],["2018-07-19",12.0552,12.2954,12.0072,12.1033,92100.0],["2018-07-20",12.1033,12.1033,11.719,11.7671,98600.0],["2018-07-23",11.7671,11.8631,11.5269,11.575,106400.0],["2018-07-24",11.623,11.7671,11.5269,11.575,92600.0],["2018-07-25",11.5269,11.8631,11.5269,11.671,67500.0],["2018-07-26",11.671,12.1033,11.671,11.9592,88900.0],["2018-07-27",11.9112,11.9112,11.5269,11.719,98700.0],["2018-07-30",11.8631,12.0552,11.719,11.8151,89900.0],["2018-07-31",11.7671,12.0552,11.671,11.9592,72500.0],["2018-08-01",11.9112,12.0072,11.8151,11.9592,48800.0],["2018-08-02",11.9592,12.2954,11.8631,12.0072,80400.0],["2018-08-03",12.0552,12.1513,11.7863,11.9112,80600.0],["2018-08-06",11.9112,12.1993,11.8631,12.0552,199800.0],["2018-08-07",12.0072,12.3434,11.5269,11.575,365800.0],["2018-08-08",11.5269,11.719,11.3828,11.4789,121800.0],["2018-08-09",11.4789,11.8151,11.4309,11.7671,77300.0],["2018-08-10",11.5269,11.623,11.4789,11.5269,136000.0],["2018-08-13",11.5269,11.575,11.2868,11.3348,112200.0],["2018-08-14",11.3828,11.7671,11.3348,11.719,149600.0],["2018-08-15",11.623,11.671,11.4309,11.4789,102500.0],["2018-08-16",11.4789,11.8631,11.4597,11.575,83100.0],["2018-08-17",11.575,11.7671,11.4309,11.623,52100.0],["2018-08-20",11.671,11.671,11.5269,11.575,49400.0],["2018-08-21",11.671,11.8631,11.671,11.671,42700.0],["2018-08-22",11.8151,12.0072,11.8151,11.9592,166700.0],["2018-08-23",12.0072,12.0072,11.6038,11.671,119100.0],["2018-08-24",11.719,11.7671,11.575,11.671,61100.0],["2018-08-27",11.623,11.9112,11.623,11.719,60200.0],["2018-08-28",11.719,11.8631,11.575,11.671,58200.0],["2018-08-29",11.623,12.0072,11.575,11.9112,134500.0],["2018-08-30",11.9112,12.0072,11.8151,11.8631,74900.0],["2018-08-31",11.9112,11.9112,11.575,11.623,35600.0],["2018-09-04",11.7671,11.7671,11.575,11.671,80900.0],["2018-09-05",11.719,11.719,11.5269,11.623,54400.0],["2018-09-06",11.575,11.7671,11.5269,11.575,139600.0],["2018-09-07",11.623,11.623,11.4309,11.575,131100.0],["2018-09-10",11.5269,11.9592,11.5269,11.623,48900.0],["2018-09-11",11.5269,11.719,11.4789,11.575,98900.0],["2018-09-12",11.623,11.8151,11.5269,11.7671,68600.0],["2018-09-13",11.7767,11.9112,11.4789,11.5269,60400.0],["2018-09-14",11.575,11.719,11.4789,11.575,44700.0],["2018-09-17",11.575,11.623,11.4309,11.5269,69500.0],["2018-09-18",11.575,11.7671,11.4789,11.5269,153800.0],["2018-09-19",11.5269,11.8151,11.5269,11.623,63200.0],["2018-09-20",11.719,11.9592,11.4789,11.575,117200.0],["2018-09-21",11.5269,11.719,11.5269,11.671,57700.0],["2018-09-24",11.719,11.9112,11.4789,11.575,49800.0],["2018-09-25",11.575,11.8151,11.5269,11.623,60300.0],["2018-09-26",11.575,11.671,11.4789,11.5269,51900.0],["2018-09-27",11.5269,11.8631,11.5269,11.719,52200.0],["2018-09-28",11.575,11.7671,11.5269,11.623,95500.0],["2018-10-01",11.6614,11.9208,11.6134,11.6998,75900.0],["2018-10-02",11.7383,11.8151,11.5846,11.6134,27300.0],["2018-10-03",11.623,11.8247,11.575,11.719,44200.0],["2018-10-04",11.7479,11.94,11.5269,11.6134,67400.0],["2018-10-05",11.6806,11.7383,11.5557,11.6614,61400.0],["2018-10-08",11.5942,11.7671,11.5942,11.6614,66500.0],["2018-10-09",11.5846,11.8055,11.5846,11.7383,85700.0],["2018-10-10",11.7383,11.8055,11.4405,11.5077,89700.0],["2018-10-11",11.5077,11.7767,11.4309,11.4597,246600.0],["2018-10-12",11.623,11.8631,11.4789,11.719,132900.0],["2018-10-15",11.7479,11.8343,11.6134,11.6422,40600.0],["2018-10-16",11.671,11.8535,11.6038,11.6806,82200.0],["2018-10-17",11.7479,12.0456,11.5269,11.9976,166100.0],["2018-10-18",12.0072,12.1705,11.719,11.7286,92700.0],["2018-10-19",11.7286,11.9784,11.6806,11.7479,100200.0],["2018-10-22",11.7671,11.8535,11.4309,11.4501,193500.0],["2018-10-23",11.4309,11.5269,11.1139,11.1715,117700.0],["2018-10-24",11.2195,11.306,10.6624,10.7489,119000.0],["2018-10-25",10.7969,10.8545,10.624,10.8353,55800.0],["2018-10-26",10.8065,10.8929,10.624,10.7008,115200.0],["2018-10-29",10.8449,10.8449,10.4511,10.5952,104300.0],["2018-10-30",10.576,10.7489,10.307,10.4895,139300.0],["2018-10-31",10.5087,10.624,10.4319,10.5087,103900.0],["2018-11-01",10.5664,11.1427,10.5664,11.1235,144100.0],["2018-11-02",11.1619,11.3732,10.9698,11.0082,91300.0],["2018-11-05",11.1235,11.5269,11.0947,11.4789,134300.0],["2018-11-06",11.4597,11.7575,11.3924,11.719,133100.0],["2018-11-07",11.719,11.7767,11.5942,11.6998,39800.0],["2018-11-08",11.671,11.8727,11.5654,11.8151,179500.0],["2018-11-09",11.671,11.8343,11.4501,11.6998,103300.0],["2018-11-12",11.7671,11.8439,11.5173,11.5557,114000.0],["2018-11-13",12.2281,12.2281,11.4693,11.5461,201800.0],["2018-11-14",11.6422,11.6902,11.4117,11.5461,89300.0],["2018-11-15",11.5461,11.6422,11.3924,11.4597,69400.0],["2018-11-16",11.4597,11.8439,11.4501,11.6134,133700.0],["2018-11-19",11.5461,11.6326,11.4117,11.5461,66700.0],["2018-11-20",11.3924,11.4789,11.1235,11.1523,104100.0],["2018-11-21",11.2099,11.5557,11.2099,11.3732,50500.0],["2018-11-23",11.1811,11.4309,11.1811,11.4309,38900.0],["2018-11-26",11.4213,11.7094,11.4213,11.5461,82200.0],["2018-11-27",11.5942,11.7286,11.258,11.6998,167700.0],["2018-11-28",11.6998,11.8919,11.575,11.8151,70400.0],["2018-11-29",11.8151,11.9304,11.5173,11.5654,56800.0],["2018-11-30",11.5173,11.6038,11.3828,11.575,45700.0],["2018-12-03",11.671,11.7383,11.4981,11.623,57500.0],["2018-12-04",11.6518,11.7286,11.4789,11.5269,68800.0],["2018-12-06",11.4693,11.4789,11.1427,11.3444,88200.0],["2018-12-07",11.4789,11.5846,11.0851,11.258,73300.0],["2018-12-10",11.1139,11.3732,10.8737,10.9986,50700.0],["2018-12-11",11.0658,11.1907,10.8641,10.9218,105400.0],["2018-12-12",11.0274,11.5269,11.0274,11.4021,136200.0],["2018-12-13",11.3828,11.4021,11.0562,11.1523,58500.0],["2018-12-14",10.9794,11.1523,10.8737,10.9122,41400.0],["2018-12-17",10.8353,10.9026,10.3838,10.4127,89700.0],["2018-12-18",10.4607,10.5471,9.942,9.9612,157600.0],["2018-12-19",10.2398,10.2398,9.5193,9.7018,201200.0],["2018-12-20",9.625,9.7979,9.1639,9.4809,271900.0],["2018-12-21",9.4137,9.4137,8.7893,8.8565,265300.0],["2018-12-24",8.7413,8.7797,8.357,8.6548,166800.0],["2018-12-26",8.722,8.8949,8.626,8.722,269400.0],["2018-12-27",8.5491,8.7989,8.4723,8.6452,258000.0],["2018-12-28",8.6068,8.7509,8.5203,8.6164,194500.0],["2018-12-31",8.6164,9.0775,8.5972,9.0294,350400.0],["2019-01-02",8.9334,9.4713,8.7701,9.3656,114400.0],["2019-01-03",9.3464,9.4425,9.1447,9.1639,96700.0],["2019-01-04",9.2888,9.4905,9.2696,9.4617,92800.0],["2019-01-07",9.5001,9.5673,9.3656,9.4521,125600.0],["2019-01-08",9.577,9.7018,9.4233,9.6826,145800.0],["2019-01-09",9.8075,9.8747,9.4041,9.4425,130300.0],["2019-01-10",8.943,9.2792,8.8757,8.943,184500.0],["2019-01-11",8.8949,8.9526,8.7124,8.9046,197700.0],["2019-01-14",8.8469,8.9622,8.7509,8.7797,69500.0],["2019-01-15",8.7701,8.8853,8.4627,8.7413,139500.0],["2019-01-16",8.7605,8.8373,8.6164,8.6644,78600.0],["2019-01-17",8.6548,8.7028,8.626,8.6932,72700.0],["2019-01-18",8.7413,9.0775,8.6836,8.9046,140500.0],["2019-01-22",8.8853,8.9526,8.674,8.7605,69200.0],["2019-01-23",8.7701,8.8373,8.626,8.674,143700.0],["2019-01-24",8.626,9.0582,8.6068,9.0198,298200.0],["2019-01-25",9.1255,9.2504,8.9046,9.1159,104500.0],["2019-01-28",9.0486,9.2023,9.0294,9.1543,86700.0],["2019-01-29",9.1735,9.5001,9.0679,9.1735,180700.0],["2019-01-30",9.2696,9.2696,8.9814,9.1063,184300.0],["2019-01-31",9.1735,9.2984,9.1639,9.1735,118000.0],["2019-02-01",9.2696,9.6154,9.2696,9.6154,242300.0],["2019-02-04",9.6058,9.8843,9.6058,9.8267,178700.0],["2019-02-05",9.8651,9.9996,9.6058,9.6922,108800.0],["2019-02-06",9.6922,9.8651,9.6442,9.6442,62500.0],["2019-02-07",9.625,9.7595,9.577,9.6826,150400.0],["2019-02-08",9.6346,9.673,9.6058,9.6154,62300.0],["2019-02-11",9.5866,9.8075,9.5866,9.6346,115600.0],["2019-02-12",9.673,9.7306,9.5385,9.5577,151000.0],["2019-02-13",9.5481,9.8171,9.5385,9.7306,143600.0],["2019-02-14",9.6538,9.7114,9.6058,9.6442,73500.0],["2019-02-15",10.0861,10.6528,10.0861,10.4031,234300.0],["2019-02-19",10.355,10.6432,10.355,10.5279,107700.0],["2019-02-20",10.5375,10.5471,10.259,10.3166,68500.0],["2019-02-21",10.307,10.4415,10.2398,10.355,62300.0],["2019-02-22",10.3454,10.4607,10.2878,10.3454,72300.0],["2019-02-25",10.355,10.6528,10.355,10.5663,83100.0],["2019-02-26",10.5663,10.5663,10.3358,10.4031,69600.0],["2019-02-27",10.4127,10.6432,10.2782,10.355,79900.0],["2019-02-28",10.307,10.4991,10.2494,10.4415,71800.0],["2019-03-01",10.5279,10.6144,10.403,10.4319,50200.0],["2019-03-04",10.5471,10.576,10.4127,10.5183,82100.0],["2019-03-05",10.5471,10.6336,10.3454,10.4799,101500.0],["2019-03-06",10.4991,10.7489,10.4031,10.6048,81900.0],["2019-03-07",10.6528,10.672,10.4223,10.5471,57200.0],["2019-03-08",10.5375,10.5375,10.2686,10.3838,99700.0],["2019-03-11",10.3742,10.5183,10.307,10.355,47900.0],["2019-03-12",10.3934,10.5279,10.3838,10.4799,35400.0],["2019-03-13",10.0957,10.5471,10.0957,10.3838,44400.0],["2019-03-14",10.3454,10.4607,10.2398,10.3934,102700.0],["2019-03-15",10.3742,10.6624,10.3646,10.624,98700.0],["2019-03-18",10.6624,10.7777,10.4799,10.6912,53400.0],["2019-03-19",10.7104,10.8737,10.5664,10.72,70100.0],["2019-03-20",10.72,10.8833,10.624,10.7969,50900.0],["2019-03-21",10.7873,10.9218,10.576,10.7104,33700.0],["2019-03-22",10.6816,10.7489,10.4991,10.5856,75100.0],["2019-03-25",10.5087,10.5279,10.307,10.4031,65600.0],["2019-03-26",10.4415,10.5471,10.3262,10.4031,72900.0],["2019-03-27",10.3838,10.4607,10.2782,10.4031,45000.0],["2019-03-28",10.3742,10.5471,10.2205,10.2974,38300.0],["2019-03-29",10.2974,10.6144,10.2782,10.5663,132800.0],["2019-04-01",10.1821,10.8737,10.1821,10.7489,157300.0],["2019-04-02",10.8161,11.0466,10.6816,10.7393,148500.0],["2019-04-03",10.7585,11.0274,10.7393,10.8545,145600.0],["2019-04-04",10.8065,10.8065,10.6336,10.7585,110700.0],["2019-04-05",10.7393,10.9794,10.7104,10.7585,92700.0],["2019-04-08",10.8065,10.941,10.7681,10.8833,109400.0],["2019-04-09",10.8161,10.9026,10.576,10.72,91500.0],["2019-04-10",10.7969,11.0466,10.7393,10.9986,195700.0],["2019-04-11",10.9602,10.989,10.7489,10.7777,102400.0],["2019-04-12",10.9122,10.9506,10.672,10.6816,55300.0],["2019-04-15",10.6432,10.8257,10.6336,10.7969,67800.0],["2019-04-16",10.7489,10.8161,10.6336,10.672,34000.0],["2019-04-17",10.6336,10.7969,10.5856,10.5952,83400.0],["2019-04-18",10.5663,10.672,10.4223,10.5183,64300.0],["2019-04-22",10.4895,10.72,10.4703,10.624,52500.0],["2019-04-23",10.5663,10.8929,10.5663,10.7681,68400.0],["2019-04-24",10.72,10.8065,10.6816,10.7296,26700.0],["2019-04-25",10.6816,10.8929,10.5952,10.8257,65000.0],["2019-04-26",10.7585,10.9314,10.7585,10.8737,30800.0],["2019-04-29",10.7873,10.9314,10.7393,10.8833,31500.0],["2019-04-30",10.9506,11.0178,10.7585,10.7777,51600.0],["2019-05-01",10.8353,10.9506,10.72,10.8065,50200.0],["2019-05-02",10.7393,10.8353,10.6624,10.7969,79400.0],["2019-05-03",10.8929,10.989,10.6816,10.8161,103300.0],["2019-05-06",10.6144,10.9122,10.5567,10.8641,43200.0],["2019-05-07",10.8353,10.8353,10.6144,10.6624,47900.0],["2019-05-08",10.6336,10.8161,10.6336,10.6912,48000.0],["2019-05-09",10.5471,10.7777,10.4319,10.624,48100.0],["2019-05-10",10.6048,10.7393,10.5375,10.6432,41800.0],["2019-05-13",10.4127,10.6432,10.2878,10.3262,44800.0],["2019-05-14",10.259,10.259,9.6442,9.8747,309900.0],["2019-05-15",9.7979,10.0284,9.7018,9.8939,96000.0],["2019-05-16",9.8459,10.1245,9.721,9.8075,92600.0],["2019-05-17",9.721,9.7595,9.6058,9.6154,58800.0],["2019-05-20",9.5962,9.6922,9.4809,9.5866,120900.0],["2019-05-21",9.6154,10.0284,9.6154,9.8459,86500.0],["2019-05-22",9.8363,9.8363,9.6538,9.7595,45500.0],["2019-05-23",9.6538,9.6826,9.5289,9.577,89400.0],["2019-05-24",9.6442,9.7691,9.5289,9.5962,67700.0],["2019-05-28",9.5673,9.6442,9.5673,9.6058,61100.0],["2019-05-29",9.5962,9.5962,9.4233,9.5097,227000.0],["2019-05-30",9.5001,9.7883,9.5001,9.6058,226900.0],["2019-05-31",9.4713,9.6538,9.4713,9.577,184700.0],["2019-06-03",9.5673,9.721,9.5577,9.6058,111300.0],["2019-06-04",9.6922,9.8459,9.625,9.7979,295200.0],["2019-06-05",9.8459,9.9036,9.5097,9.5577,55100.0],["2019-06-06",9.5866,9.673,9.4809,9.5193,60900.0],["2019-06-07",9.5577,9.5577,9.4233,9.4233,83600.0],["2019-06-10",9.4233,9.4521,9.3176,9.3848,68100.0],["2019-06-11",9.4617,9.4617,9.1063,9.1255,48300.0],["2019-06-12",9.0775,9.0967,8.9046,8.9526,180700.0],["2019-06-13",8.9814,9.1639,8.9142,9.0678,126200.0],["2019-06-14",9.0198,9.0967,8.943,8.9526,73400.0],["2019-06-17",8.943,9.2888,8.9046,9.2311,364900.0],["2019-06-18",9.2696,9.4329,9.1255,9.1831,111400.0],["2019-06-19",9.1831,9.4713,9.1831,9.3272,89500.0],["2019-06-20",9.4521,9.5673,9.26,9.26,75200.0],["2019-06-21",9.2504,9.2696,9.0294,9.1735,116500.0],["2019-06-24",9.2119,9.2119,8.9046,8.9718,75400.0],["2019-06-25",8.9718,9.0102,8.8373,8.8853,83600.0],["2019-06-26",8.8757,9.0006,8.7989,8.8949,127300.0],["2019-06-27",8.8661,8.9238,8.722,8.7893,195800.0],["2019-06-28",8.7605,9.0775,8.7316,8.991,1099500.0],["2019-07-01",9.1255,9.4617,9.1255,9.3944,149900.0],["2019-07-02",9.4329,9.5577,9.3368,9.3752,67300.0],["2019-07-03",9.4137,9.4617,9.0967,9.2984,60300.0],["2019-07-05",9.2792,9.5481,9.2792,9.4617,55600.0],["2019-07-08",9.4521,9.5962,9.1447,9.2696,138900.0],["2019-07-09",9.2984,9.3368,9.1255,9.2792,132800.0],["2019-07-10",9.2984,9.4425,9.2023,9.4233,116500.0],["2019-07-11",9.4425,9.7595,9.4425,9.7499,85100.0],["2019-07-12",9.7787,9.9996,9.7595,9.9132,148000.0],["2019-07-15",9.9516,10.1629,9.8459,9.9324,227700.0],["2019-07-16",9.8651,10.038,9.6346,9.7306,77700.0],["2019-07-17",9.721,9.8939,9.5385,9.6154,82600.0],["2019-07-18",9.6154,9.7883,9.5289,9.7883,42900.0],["2019-07-19",9.7787,9.8843,9.6634,9.8555,64700.0],["2019-07-22",9.8171,10.1053,9.8171,10.038,90200.0],["2019-07-23",9.8459,10.1149,9.7018,10.0572,102400.0],["2019-07-24",9.9708,10.1533,9.8363,9.9804,76600.0],["2019-07-25",10.2301,10.4127,10.0957,10.1341,165700.0],["2019-07-26",10.1629,10.3358,10.1533,10.1821,77600.0],["2019-07-29",10.1821,10.1917,10.0092,10.1053,82100.0],["2019-07-30",10.0476,10.1725,9.9612,10.0284,69800.0],["2019-07-31",10.1053,10.1437,9.8555,9.8843,57300.0],["2019-08-01",9.942,10.0092,9.7114,9.721,136700.0],["2019-08-02",9.7306,9.7883,9.5673,9.721,56600.0],["2019-08-05",9.5385,9.625,9.3944,9.4809,129500.0],["2019-08-06",9.5097,9.673,9.5097,9.6442,69000.0],["2019-08-07",9.5673,9.673,9.5481,9.5866,114400.0],["2019-08-08",9.6058,9.8171,9.5385,9.6922,113800.0],["2019-08-09",9.3944,9.5481,9.1063,9.1063,250500.0],["2019-08-12",9.0294,9.26,8.8469,9.1159,93800.0],["2019-08-13",9.1063,9.2696,9.0486,9.1831,97300.0],["2019-08-14",9.1063,9.2215,8.9142,9.0102,105700.0],["2019-08-15",9.0582,9.0967,8.8469,8.8853,90900.0],["2019-08-16",8.8277,8.9814,8.8277,8.8757,69700.0],["2019-08-19",8.9526,9.1735,8.9238,9.1447,65800.0],["2019-08-20",9.0871,9.26,9.0871,9.1831,58400.0],["2019-08-21",9.2408,9.3848,9.2408,9.3752,72000.0],["2019-08-22",9.3464,9.4233,9.1639,9.1927,57100.0],["2019-08-23",9.2215,9.2408,8.943,9.0294,67000.0],["2019-08-26",9.0294,9.1639,8.9142,8.943,33900.0],["2019-08-27",8.9334,9.0486,8.7893,8.8757,53200.0],["2019-08-28",8.9046,9.0967,8.8181,9.039,37300.0],["2019-08-29",9.0582,9.26,9.0102,9.039,39900.0],["2019-08-30",9.0871,9.1927,8.9718,9.0198,25600.0],["2019-09-03",8.9142,8.9718,8.7605,8.9046,48400.0],["2019-09-04",8.9142,9.0582,8.7605,8.9622,53400.0],["2019-09-05",8.991,9.2119,8.991,9.1735,57100.0],["2019-09-06",9.1735,9.3464,9.1159,9.1543,90200.0],["2019-09-09",9.2504,9.3944,9.2119,9.3368,109400.0],["2019-09-10",9.356,9.577,9.1831,9.2311,68200.0],["2019-09-11",9.2792,9.3368,9.0678,9.2119,44300.0],["2019-09-12",9.1735,9.404,9.0871,9.3464,71700.0],["2019-09-13",9.4425,9.4425,9.308,9.4233,94200.0],["2019-09-16",9.4137,9.7883,9.3848,9.6538,165900.0],["2019-09-17",9.625,9.9804,9.5673,9.7403,93700.0],["2019-09-18",9.7114,10.2301,9.6442,10.2013,403200.0],["2019-09-19",10.1821,10.3262,9.9612,10.1533,134700.0],["2019-09-20",10.1821,10.7104,10.1821,10.624,238400.0],["2019-09-23",10.624,11.0178,10.624,10.8257,140000.0],["2019-09-24",10.7873,10.8545,10.5375,10.6336,89300.0],["2019-09-25",10.5087,10.6624,10.4031,10.5567,85500.0],["2019-09-26",10.5471,10.7008,10.307,10.3358,78100.0],["2019-09-27",10.2974,10.3262,10.2109,10.2782,42700.0],["2019-09-30",10.4223,10.4415,10.2205,10.259,74200.0],["2019-10-01",10.2782,10.3934,9.9324,9.9324,89100.0],["2019-10-02",9.8939,9.8939,9.6442,9.673,83500.0],["2019-10-03",9.6826,9.7499,9.5962,9.7306,76000.0],["2019-10-04",9.7306,10.0861,9.7306,10.0668,55200.0],["2019-10-07",10.0765,10.4319,9.99,10.3646,139200.0],["2019-10-08",10.3358,10.7969,10.1917,10.6624,221600.0],["2019-10-09",10.72,10.8545,10.7008,10.7393,160000.0],["2019-10-10",10.7873,11.0466,10.4991,11.0466,140400.0],["2019-10-11",11.0851,11.1907,10.7873,10.9602,111300.0],["2019-10-14",10.8737,10.9698,10.6432,10.7585,138500.0],["2019-10-15",10.7489,10.8737,10.624,10.7104,89700.0],["2019-10-16",10.7777,11.2291,10.7393,11.0947,139400.0],["2019-10-17",11.1139,11.3636,10.9986,11.0466,78500.0],["2019-10-18",11.0562,11.1907,10.8353,10.9218,87500.0],["2019-10-21",10.9218,11.0178,10.72,10.7681,98900.0],["2019-10-22",10.7681,10.8161,10.6144,10.6816,82400.0],["2019-10-23",10.6624,11.3636,10.6336,11.2676,163400.0],["2019-10-24",11.2291,11.2868,10.8065,11.0755,87600.0],["2019-10-25",11.0851,11.2195,10.941,11.1331,63500.0],["2019-10-28",11.0947,11.2099,11.0562,11.0659,39800.0],["2019-10-29",11.0466,11.0466,10.6816,10.7681,57200.0],["2019-10-30",10.7393,10.7393,10.4703,10.5183,46200.0],["2019-10-31",10.4223,10.4511,10.2878,10.3646,35000.0],["2019-11-01",10.3742,10.7008,10.0861,10.6336,54300.0],["2019-11-04",10.7489,10.7969,10.576,10.7777,89600.0],["2019-11-05",10.2878,10.8065,10.2878,10.5663,94300.0],["2019-11-06",10.4127,10.5664,10.3934,10.4703,101600.0],["2019-11-07",10.5087,10.7296,10.3358,10.5663,150500.0],["2019-11-08",10.5856,10.672,10.2494,10.624,68200.0],["2019-11-11",10.6336,10.7585,10.4895,10.5663,62700.0],["2019-11-12",10.6144,10.9026,10.5952,10.7489,283100.0],["2019-11-13",10.6816,10.7489,10.4703,10.6816,53000.0],["2019-11-14",10.8641,12.353,10.8641,12.0456,295700.0],["2019-11-15",12.0841,12.4491,12.0552,12.2474,179500.0],["2019-11-18",12.1321,12.1513,11.8535,11.9784,167600.0],["2019-11-19",11.9208,12.1801,11.7286,11.9592,146800.0],["2019-11-20",11.9496,12.2185,11.8151,12.0072,120500.0],["2019-11-21",11.9112,12.0264,11.7767,11.9208,80700.0],["2019-11-22",11.9112,11.9784,11.6902,11.7767,143000.0],["2019-11-25",11.8151,11.8247,11.4117,11.4789,175000.0],["2019-11-26",11.5077,11.671,11.1619,11.4885,187400.0],["2019-11-27",11.5846,11.623,11.4309,11.5846,135800.0],["2019-11-29",11.5269,11.7094,11.5077,11.5654,55600.0],["2019-12-02",11.5846,11.5942,11.3348,11.4405,88300.0],["2019-12-03",11.3252,11.4213,11.2291,11.2772,65800.0],["2019-12-04",11.2291,11.5173,11.2291,11.2388,77700.0],["2019-12-05",11.3444,11.6518,11.2099,11.5942,107500.0],["2019-12-06",11.6326,11.9688,11.6326,11.8727,92300.0],["2019-12-09",11.8535,12.0168,11.7383,11.9112,139500.0],["2019-12-10",11.8823,12.1417,11.8823,12.1033,71300.0],["2019-12-11",12.0552,12.4203,12.0552,12.353,67900.0],["2019-12-12",12.3722,12.4011,12.0552,12.0745,69200.0],["2019-12-13",12.0937,12.2281,11.9496,11.9976,46700.0],["2019-12-16",11.9976,12.1609,11.9496,11.9688,60000.0],["2019-12-17",11.9208,12.0937,11.8247,11.9016,57700.0],["2019-12-18",11.7863,12.6508,11.7863,12.5836,113400.0],["2019-12-19",12.4779,12.9678,12.4779,12.7949,82700.0],["2019-12-20",12.8237,12.9198,12.574,12.6508,89700.0],["2019-12-23",12.7276,12.7276,12.5163,12.6316,90500.0],["2019-12-24",12.6892,13.4385,12.67,12.939,128800.0],["2019-12-26",12.987,13.256,12.8909,12.9774,54700.0],["2019-12-27",13.0446,13.0446,12.6028,12.6604,60600.0],["2019-12-30",12.6988,12.6988,12.5067,12.574,62200.0],["2019-12-31",12.5836,13.035,12.4875,12.939,49300.0],["2020-01-02",12.8621,13.0927,12.6604,12.7276,72100.0],["2020-01-03",12.718,13.0927,12.6508,13.0735,151400.0],["2020-01-06",13.035,13.0542,12.9294,12.9678,68600.0],["2020-01-07",12.9582,13.0254,12.8237,12.8717,105500.0],["2020-01-08",12.8717,12.939,12.5643,12.6604,77600.0],["2020-01-09",12.6796,12.8141,12.5547,12.6796,86100.0],["2020-01-10",12.6796,13.1887,12.5067,13.1887,160100.0],["2020-01-13",13.2079,13.256,12.9486,12.9678,97000.0],["2020-01-14",12.9678,13.0639,12.67,12.7276,89600.0],["2020-01-15",12.7757,12.7757,12.4875,12.6988,70500.0],["2020-01-16",12.7565,12.9102,12.6604,12.7853,135400.0],["2020-01-17",12.8429,12.8717,12.4971,12.5451,124600.0],["2020-01-21",12.5836,12.6508,12.1609,12.2089,86000.0],["2020-01-22",12.2089,12.5067,12.0264,12.4491,145600.0],["2020-01-23",12.2954,12.4011,12.1225,12.1705,197500.0],["2020-01-24",12.0841,12.2474,12.0072,12.1129,75800.0],["2020-01-27",12.0072,12.1801,11.7383,12.0456,99200.0],["2020-01-28",12.0456,12.305,11.9688,12.0552,122800.0],["2020-01-29",12.1705,12.3914,11.8727,11.9688,74600.0],["2020-01-30",11.8631,11.9016,11.623,11.8247,105400.0],["2020-01-31",11.6902,11.8727,11.4405,11.575,237700.0],["2020-02-03",11.6134,11.719,11.4309,11.4885,106400.0],["2020-02-04",11.5942,11.5942,11.4309,11.5077,113700.0],["2020-02-05",11.6326,11.6326,11.4981,11.5173,223700.0],["2020-02-06",11.6038,11.623,11.4309,11.4789,110000.0],["2020-02-07",11.4309,11.4981,11.2868,11.4501,90200.0],["2020-02-10",11.3348,11.3348,10.7681,10.8449,152900.0],["2020-02-11",10.8449,11.1811,10.7489,11.1523,105000.0],["2020-02-12",11.2964,11.5461,11.2003,11.5077,95500.0],["2020-02-13",11.2195,11.4213,11.0178,11.1619,68200.0],["2020-02-14",11.1427,11.1907,11.0274,11.0947,67300.0],["2020-02-18",10.9602,11.1427,10.8257,10.8737,69900.0],["2020-02-19",10.8545,10.9794,10.7777,10.9025,62500.0],["2020-02-20",10.8737,11.1523,10.8641,10.9314,67400.0],["2020-02-21",10.8545,10.9314,10.5663,10.8065,64000.0],["2020-02-24",10.6432,10.6432,10.2301,10.3454,123000.0],["2020-02-25",10.2782,10.3646,9.7979,9.7979,116500.0],["2020-02-26",9.8459,9.9132,9.5962,9.625,100700.0],["2020-02-27",9.4041,9.4713,8.4627,8.9526,182900.0],["2020-02-28",8.6932,8.9718,8.5107,8.8469,125700.0],["2020-03-02",8.9142,9.039,8.5683,9.039,89600.0],["2020-03-03",9.0871,9.0967,8.6836,8.7605,76500.0],["2020-03-04",8.8757,8.943,8.7124,8.7605,123500.0],["2020-03-05",8.5683,8.626,7.9344,8.0304,165100.0],["2020-03-06",7.7903,7.7999,7.3004,7.31,156000.0],["2020-03-09",6.2438,6.676,6.1093,6.3014,332400.0],["2020-03-10",6.4839,7.7903,6.3494,7.6846,331500.0],["2020-03-11",7.6846,7.7615,7.3484,7.5886,261700.0],["2020-03-12",6.8681,7.3484,6.2341,6.3782,132900.0],["2020-03-13",6.4455,6.5703,6.1669,6.2918,152600.0],["2020-03-16",5.2832,6.0901,5.1295,5.4753,150200.0],["2020-03-17",5.6962,5.7635,4.8797,4.9278,184200.0],["2020-03-18",4.6012,4.6012,3.7078,3.727,225600.0],["2020-03-19",3.7655,4.3226,3.7655,4.1785,326800.0],["2020-03-20",4.4475,4.4763,3.948,4.0632,318400.0],["2020-03-23",4.0344,4.1209,3.6502,4.0825,271200.0],["2020-03-24",4.2746,4.8029,4.1401,4.5916,166200.0],["2020-03-25",4.5531,4.678,4.1113,4.361,96100.0],["2020-03-26",4.3706,5.1295,4.1689,4.8029,269300.0],["2020-03-27",4.3514,4.8125,4.0344,4.678,110400.0],["2020-03-30",4.4667,4.9854,4.4475,4.678,152900.0],["2020-03-31",4.7933,4.7933,4.1977,4.2842,186800.0],["2020-04-01",4.2842,4.3226,3.9864,4.1881,136700.0],["2020-04-02",4.1689,4.2458,3.7847,3.8999,207900.0],["2020-04-03",3.7078,4.1881,3.6886,4.1209,219000.0],["2020-04-06",4.2265,4.361,4.1017,4.2938,96500.0],["2020-04-07",4.3898,4.5531,4.0825,4.5051,162600.0],["2020-04-08",4.5531,5.1967,4.4955,5.0815,180600.0],["2020-04-09",5.2351,5.7635,5.0334,5.3024,173600.0],["2020-04-13",5.1103,5.2928,4.6012,4.947,119000.0],["2020-04-14",5.043,5.4465,4.8797,5.0911,134700.0],["2020-04-15",4.9854,5.1583,4.63,5.0911,103400.0],["2020-04-16",4.9086,4.9854,4.6972,4.7837,81100.0],["2020-04-17",4.8701,5.7346,4.8317,5.5233,163000.0],["2020-04-20",5.2063,5.5137,4.995,5.4657,145800.0],["2020-04-21",5.2832,6.0708,5.1967,6.0228,316100.0],["2020-04-22",6.1765,6.4167,5.9556,6.1093,417500.0],["2020-04-23",6.1093,6.263,5.5521,6.042,229100.0],["2020-04-24",6.0036,6.3974,5.7827,6.0901,177500.0],["2020-04-27",6.0516,6.3878,6.0516,6.2726,79100.0],["2020-04-28",6.3398,6.58,5.9652,5.9748,76600.0],["2020-04-29",5.8979,6.3398,5.7539,6.2245,193600.0],["2020-04-30",6.311,6.4359,5.8691,6.407,123200.0],["2020-05-01",6.2726,7.0506,6.1285,6.3782,181400.0],["2020-05-04",6.2918,6.5223,6.1381,6.4935,81500.0],["2020-05-05",6.6568,6.6568,6.2245,6.2438,59200.0],["2020-05-06",6.1189,6.2918,5.7058,5.7731,153300.0],["2020-05-07",5.9748,6.0901,5.7923,5.9556,55000.0],["2020-05-08",6.1381,6.1381,5.7635,5.9172,175300.0],["2020-05-11",5.9652,6.0997,5.7731,5.946,83600.0],["2020-05-12",5.994,5.994,5.7635,5.8499,140100.0],["2020-05-13",5.7154,5.7154,5.043,5.1967,106600.0],["2020-05-14",4.8797,5.2063,4.5627,5.1487,195100.0],["2020-05-15",5.1103,5.3024,4.9085,5.2544,83600.0],["2020-05-18",5.5329,5.6098,5.2063,5.3024,86500.0],["2020-05-19",5.3216,5.408,4.8989,4.9182,78000.0],["2020-05-20",4.8797,5.312,4.8797,5.2832,68200.0],["2020-05-21",5.2448,5.3312,5.1007,5.1199,163500.0],["2020-05-22",5.0526,5.3312,4.9758,5.3312,87100.0],["2020-05-26",5.4753,5.6194,5.4753,5.6098,77900.0],["2020-05-27",5.6098,5.9172,5.581,5.8979,104400.0],["2020-05-28",6.0132,6.0132,5.1295,5.2255,125800.0],["2020-05-29",5.0622,6.8777,5.043,6.724,498100.0],["2020-06-01",6.9834,9.577,6.9258,8.1073,3015000.0],["2020-06-02",8.0688,8.261,7.5693,7.944,576200.0],["2020-06-03",7.9248,8.0881,7.5405,7.6366,322100.0],["2020-06-04",7.4925,7.5501,7.0506,7.0987,257000.0],["2020-06-05",7.5597,7.7807,7.3964,7.5021,196200.0],["2020-06-08",7.7999,7.9152,7.5309,7.6654,198000.0],["2020-06-09",7.579,7.579,7.0891,7.3196,186300.0],["2020-06-10",7.3004,7.358,6.8393,7.1467,141800.0],["2020-06-11",6.8393,7.0602,6.3782,6.3974,183000.0],["2020-06-12",6.5223,6.9546,6.407,6.628,98500.0],["2020-06-15",6.3014,6.9065,6.1093,6.7529,113200.0],["2020-06-16",7.0795,7.1851,6.6856,6.7336,59300.0],["2020-06-17",6.7625,7.0218,6.5127,6.8681,130600.0],["2020-06-18",6.8009,7.5117,6.8009,7.1371,212800.0],["2020-06-19",7.3292,7.5501,7.1755,7.4445,187200.0],["2020-06-22",7.4445,7.579,7.1371,7.5693,246900.0],["2020-06-23",7.5693,7.6846,7.1179,7.1179,210200.0],["2020-06-24",7.1083,7.1179,6.5319,6.5511,129800.0],["2020-06-25",6.5223,6.5511,6.359,6.4359,101700.0],["2020-06-26",6.4263,6.4263,5.9652,6.0036,98800.0],["2020-06-29",6.0036,6.3014,5.8115,6.1477,231100.0],["2020-06-30",6.0516,6.2341,5.8787,6.1765,110300.0],["2020-07-01",6.1573,6.5703,6.1573,6.4839,141100.0],["2020-07-02",6.5127,6.6472,6.3974,6.407,71900.0],["2020-07-06",6.5319,6.6856,6.4167,6.5415,57700.0],["2020-07-07",6.4839,6.5031,6.2918,6.3302,33700.0],["2020-07-08",6.3398,6.628,6.3302,6.5415,49100.0],["2020-07-09",6.5415,6.5415,6.2918,6.5031,182300.0],["2020-07-10",6.3974,6.7721,6.3206,6.5511,69500.0],["2020-07-13",6.6376,6.6664,6.3494,6.5511,64900.0],["2020-07-14",6.4263,6.7144,6.4263,6.6664,35300.0],["2020-07-15",6.7721,7.0314,6.7336,6.8393,142600.0],["2020-07-16",6.8297,7.0314,6.7913,6.8393,41900.0],["2020-07-17",6.9258,7.0026,6.5703,6.676,93500.0],["2020-07-20",6.5896,6.7817,6.5703,6.7529,61200.0],["2020-07-21",6.7529,7.1947,6.724,7.0987,75000.0],["2020-07-22",6.9354,6.9834,6.676,6.7817,79000.0],["2020-07-23",6.7721,7.2716,6.7625,7.2716,66500.0],["2020-07-24",7.1563,7.1563,6.8201,7.0218,53100.0],["2020-07-27",7.0795,7.2235,6.9066,6.993,104300.0],["2020-07-28",6.993,7.6654,6.9354,7.4349,96900.0],["2020-07-29",7.5117,7.7134,7.1371,7.5982,83700.0],["2020-07-30",7.4157,7.4445,7.1563,7.2812,77100.0],["2020-07-31",7.2812,7.3676,7.0891,7.3388,42100.0],["2020-08-03",7.3388,7.4733,7.2716,7.4445,54500.0],["2020-08-04",7.5021,7.5886,7.31,7.4445,49800.0],["2020-08-05",7.4445,7.6462,7.3964,7.4925,62700.0],["2020-08-06",7.5886,7.7999,7.4541,7.5405,53800.0],["2020-08-07",7.5982,8.0304,7.3484,7.9536,124300.0],["2020-08-10",7.6942,8.6164,7.6942,8.2898,101900.0],["2020-08-11",8.3954,8.5876,8.2802,8.5491,121400.0],["2020-08-12",8.5972,8.7124,8.4435,8.6644,134900.0],["2020-08-13",8.6356,9.1831,8.5972,9.1063,94000.0],["2020-08-14",9.0486,9.1159,8.3378,8.7893,172000.0],["2020-08-17",8.9142,9.5577,8.8277,9.4041,101100.0],["2020-08-18",9.4137,9.4425,8.8949,9.039,49800.0],["2020-08-19",9.0582,9.1447,8.9046,8.9718,32000.0],["2020-08-20",8.9046,9.0967,8.7893,9.0294,26100.0],["2020-08-21",9.0006,9.0775,8.8469,8.8853,53700.0],["2020-08-24",9.0102,9.0102,8.7316,8.9142,46200.0],["2020-08-25",8.8853,8.943,8.4147,8.7509,112200.0],["2020-08-26",8.7893,8.8661,8.4627,8.5203,70300.0],["2020-08-27",8.4627,8.5011,8.3186,8.3858,114200.0],["2020-08-28",8.3858,9.0582,8.309,8.8565,95000.0],["2020-08-31",8.8853,9.0678,8.626,8.8949,67700.0],["2020-09-01",8.8853,9.3272,8.8853,9.2119,70900.0],["2020-09-02",9.2311,9.308,8.991,9.1639,92700.0],["2020-09-03",9.1735,9.3368,8.7316,9.0678,59200.0],["2020-09-04",9.1351,9.1351,8.6932,8.7893,39400.0],["2020-09-08",8.7413,8.8757,8.4339,8.7893,55500.0],["2020-09-09",8.9718,8.9718,8.674,8.7509,18900.0],["2020-09-10",8.7509,8.8181,8.5011,8.6164,26700.0],["2020-09-11",8.6452,9.3368,8.578,9.0198,53200.0],["2020-09-14",9.1255,9.26,9.0102,9.1543,35400.0],["2020-09-15",9.2119,9.3368,8.7316,8.7701,36000.0],["2020-09-16",8.8661,9.308,8.7797,9.2696,65000.0],["2020-09-17",9.1639,9.3752,9.0871,9.26,29300.0],["2020-09-18",9.3752,9.3752,9.0294,9.1255,66600.0],["2020-09-21",8.943,9.0582,8.4531,8.5395,51300.0],["2020-09-22",8.6932,8.6932,8.3474,8.3666,25100.0],["2020-09-23",8.2898,8.4915,8.0208,8.0304,48900.0],["2020-09-24",7.9344,8.04,7.5982,7.9055,51200.0],["2020-09-25",7.9344,7.992,7.7326,7.8575,42400.0],["2020-09-28",7.9824,8.3378,7.9536,8.0881,39200.0],["2020-09-29",7.9344,8.0977,7.7326,7.8191,36700.0],["2020-09-30",7.8095,8.2321,7.8095,8.0304,33100.0],["2020-10-01",7.944,8.1745,7.944,8.1649,19300.0],["2020-10-02",7.944,8.4243,7.8383,8.2033,42700.0],["2020-10-05",8.2033,8.5587,8.1841,8.4339,22200.0],["2020-10-06",8.578,8.6548,8.0496,8.2129,29400.0],["2020-10-07",8.2033,9.0294,8.2033,8.7316,33200.0],["2020-10-08",8.6644,8.8085,8.6068,8.7028,21400.0],["2020-10-09",8.7028,8.8085,8.4627,8.6068,31000.0],["2020-10-12",8.5299,8.578,8.2129,8.3762,32200.0],["2020-10-13",8.3762,8.3762,8.0688,8.1937,18500.0],["2020-10-14",8.1649,8.2706,7.9632,8.1169,16500.0],["2020-10-15",7.8959,8.2706,7.7615,8.2706,34300.0],["2020-10-16",8.1745,8.3666,7.6174,7.8383,68300.0],["2020-10-19",7.9248,7.9248,7.4061,7.5693,67000.0],["2020-10-20",7.6078,7.8959,7.4637,7.7615,34800.0],["2020-10-21",7.7038,7.7615,7.3964,7.723,42500.0],["2020-10-22",7.6846,7.7519,7.2524,7.5597,108400.0],["2020-10-23",7.6846,7.7711,7.358,7.7615,61400.0],["2020-10-26",7.6174,7.627,7.1659,7.1851,61300.0],["2020-10-27",7.1659,7.4445,6.8681,6.9065,44200.0],["2020-10-28",6.7913,6.7913,6.5703,6.6184,47500.0],["2020-10-29",6.5607,6.945,6.4839,6.9162,27500.0],["2020-10-30",6.9258,7.041,6.5703,6.58,43200.0],["2020-11-02",6.7144,6.7817,6.5896,6.6568,53900.0],["2020-11-03",6.7048,7.0026,6.6568,6.6952,51300.0],["2020-11-04",6.7048,6.7048,6.407,6.4263,36900.0],["2020-11-05",6.5607,6.7336,6.4839,6.5223,77000.0],["2020-11-06",6.5896,6.7048,5.8691,5.9364,124000.0],["2020-11-09",6.3494,7.0602,6.263,6.9738,96300.0],["2020-11-10",6.9834,7.1083,6.9834,7.0891,39700.0],["2020-11-11",7.0891,7.6462,7.0122,7.627,111500.0],["2020-11-12",7.6462,7.7615,7.3676,7.5309,198500.0],["2020-11-13",7.4733,7.4925,7.0602,7.1947,394400.0],["2020-11-16",7.3484,7.7903,6.9834,7.7711,294900.0],["2020-11-17",7.627,7.675,7.3484,7.6174,54400.0],["2020-11-18",7.6846,7.8287,7.5501,7.7134,114100.0],["2020-11-19",7.6654,7.7807,7.5405,7.723,201100.0],["2020-11-20",7.7423,7.8479,7.2524,7.5501,102400.0],["2020-11-23",7.5405,7.8479,7.5021,7.6942,109100.0],["2020-11-24",7.8191,7.9728,7.6942,7.9055,114600.0],["2020-11-25",7.9055,8.2994,7.8479,8.0785,83500.0],["2020-11-27",8.1361,8.2129,7.8575,7.9248,64600.0],["2020-11-30",7.8191,7.9728,7.4733,7.5117,223100.0],["2020-12-01",7.8095,7.9152,7.3964,7.3964,179600.0],["2020-12-02",7.4829,7.7038,7.3676,7.3772,123000.0],["2020-12-03",7.4157,7.675,7.3964,7.4445,60900.0],["2020-12-04",7.5117,7.8767,7.4925,7.7807,115300.0],["2020-12-07",7.7038,8.0208,7.5886,7.7326,109300.0],["2020-12-08",7.6654,7.9248,7.5693,7.6462,106800.0],["2020-12-09",7.6078,7.8191,7.3964,7.579,167600.0],["2020-12-10",7.6078,8.2129,7.5117,8.2033,195000.0],["2020-12-11",8.1073,8.5972,8.1073,8.5395,187400.0],["2020-12-14",8.5587,8.6452,8.4435,8.5876,145700.0],["2020-12-15",8.7413,9.5962,8.6452,9.4521,370200.0],["2020-12-16",9.4617,9.577,8.9142,9.5481,249200.0],["2020-12-17",9.5673,10.7585,9.4809,10.2686,404500.0],["2020-12-18",10.307,10.8929,10.307,10.7104,196400.0],["2020-12-21",10.4799,10.941,10.3358,10.5087,243500.0],["2020-12-22",10.5087,10.8833,10.3646,10.4703,179400.0],["2020-12-23",10.5952,10.8065,10.4703,10.5471,90600.0],["2020-12-24",10.5663,10.7969,10.4127,10.7104,32300.0],["2020-12-28",10.8257,10.9794,10.4703,10.5663,138100.0],["2020-12-29",10.72,10.72,10.4799,10.5471,112700.0],["2020-12-30",10.5087,10.8257,10.355,10.5375,96100.0],["2020-12-31",10.4799,10.8257,10.3358,10.5183,51400.0],["2021-01-04",10.576,10.72,9.9132,10.0188,96200.0],["2021-01-05",10.1341,10.3646,9.8939,10.0668,129900.0],["2021-01-06",10.1821,10.2782,9.9228,10.0957,111600.0],["2021-01-07",10.1821,10.6336,9.9612,10.0572,197800.0],["2021-01-08",10.1245,10.2398,9.99,10.0188,259400.0],["2021-01-11",10.0188,10.8065,10.0188,10.72,238200.0],["2021-01-12",10.8065,11.0947,10.5663,10.8545,214300.0],["2021-01-13",10.9122,11.0851,10.4895,10.624,211700.0],["2021-01-14",10.6432,11.2484,10.5471,11.1235,175800.0],["2021-01-15",11.1331,11.2003,10.4799,10.5471,199900.0],["2021-01-19",10.672,10.7393,10.4415,10.624,144300.0],["2021-01-20",10.7393,10.8641,10.5567,10.672,117200.0],["2021-01-21",10.6624,10.8065,10.4703,10.6432,68500.0],["2021-01-22",10.5856,10.6528,10.4127,10.4991,57100.0],["2021-01-25",10.4703,10.5087,10.1149,10.4703,180300.0],["2021-01-26",10.4319,10.7104,10.1821,10.2974,78500.0],["2021-01-27",9.8843,9.8843,9.0006,9.1063,201300.0],["2021-01-28",9.1351,9.3464,8.9045,9.1063,107800.0],["2021-01-29",9.2311,9.9036,9.1735,9.2119,96300.0],["2021-02-01",9.3848,9.3944,8.9526,9.2792,78000.0],["2021-02-02",9.356,9.3656,8.9526,8.9718,149700.0],["2021-02-03",9.039,9.1927,8.7893,9.0102,195800.0],["2021-02-04",9.1063,9.4617,9.0775,9.0775,106400.0],["2021-02-05",9.0775,9.4137,9.0775,9.308,75200.0],["2021-02-08",9.4137,9.5962,9.308,9.3848,89600.0],["2021-02-09",9.4041,9.6058,9.1735,9.4425,90200.0],["2021-02-10",9.5577,9.5577,9.1735,9.3464,69400.0],["2021-02-11",9.2984,9.3944,9.0775,9.3176,117900.0],["2021-02-12",9.2311,10.1149,9.1927,10.0476,134200.0],["2021-02-16",10.2974,10.4607,9.7691,9.9228,82000.0],["2021-02-17",9.8747,10.0092,9.6346,9.8651,70300.0],["2021-02-18",9.8363,9.8363,9.5866,9.5866,77000.0],["2021-02-19",9.5097,9.9516,9.4809,9.8171,63000.0],["2021-02-22",9.6634,10.0668,9.6634,9.721,60300.0],["2021-02-23",9.673,9.673,9.2792,9.4713,92000.0],["2021-02-24",9.6154,9.99,9.3848,9.9036,73900.0],["2021-02-25",10.0861,10.4223,9.7979,10.259,130500.0],["2021-02-26",10.0957,10.0957,9.5289,9.625,109700.0],["2021-03-01",9.9228,9.9708,9.6538,9.7114,31200.0],["2021-03-02",9.7499,10.0284,9.5385,9.7883,33200.0],["2021-03-03",9.7883,10.0092,9.5962,9.7595,25500.0],["2021-03-04",9.7499,9.7499,9.4233,9.5097,92000.0],["2021-03-05",9.6058,9.7691,9.3752,9.7018,136600.0],["2021-03-08",9.6154,9.8747,9.5577,9.7979,80400.0],["2021-03-09",9.8267,9.8459,9.4617,9.5577,81000.0],["2021-03-10",9.5866,10.2782,9.5385,10.259,105700.0],["2021-03-11",10.3646,10.4415,10.0668,10.2398,71400.0],["2021-03-12",10.3358,10.4799,10.0957,10.3358,48500.0],["2021-03-15",10.3742,10.3742,9.9132,10.1821,29500.0],["2021-03-16",10.0861,10.2782,9.721,9.9516,73100.0],["2021-03-17",9.8651,10.0861,9.5097,9.9228,56600.0],["2021-03-18",9.7979,9.9228,9.1927,9.2792,255600.0],["2021-03-19",9.2696,9.6826,8.7605,9.3368,342400.0],["2021-03-22",9.3752,9.673,9.2215,9.4713,143700.0],["2021-03-23",9.308,9.308,8.5011,8.5491,240000.0],["2021-03-24",8.7509,8.9526,8.6452,8.6452,92000.0],["2021-03-25",8.4819,9.0198,8.4051,8.7605,40700.0],["2021-03-26",8.943,9.0775,8.5587,8.991,104700.0],["2021-03-29",8.943,8.943,8.4723,8.5011,52600.0],["2021-03-30",8.4627,8.6452,8.3474,8.5395,67600.0],["2021-03-31",8.5587,8.6548,8.4147,8.5491,47100.0],["2021-04-01",8.6356,8.7893,8.5587,8.7893,49300.0],["2021-04-05",8.8373,8.9238,8.4819,8.8277,58900.0],["2021-04-06",9.0582,9.2023,8.5876,8.7797,85000.0],["2021-04-07",8.626,8.7509,8.4531,8.6452,75500.0],["2021-04-08",8.5972,8.6548,8.4627,8.6548,80000.0],["2021-04-09",8.6356,8.9718,8.405,8.7413,99200.0],["2021-04-12",8.9238,9.5193,8.7605,9.4713,327000.0],["2021-04-13",9.625,9.7979,9.2215,9.4617,145600.0],["2021-04-14",9.5481,9.7018,9.5193,9.5674,145300.0],["2021-04-15",9.7499,9.7499,9.4329,9.5577,150800.0],["2021-04-16",9.6058,9.6058,9.2408,9.2696,118300.0],["2021-04-19",9.2696,9.4905,9.1447,9.4137,189100.0],["2021-04-20",9.4137,9.6154,9.1927,9.3176,142400.0],["2021-04-21",9.2023,9.7595,9.1927,9.6058,113200.0],["2021-04-22",9.6538,9.6538,9.1639,9.1639,158500.0],["2021-04-23",9.2215,9.9996,9.1639,9.7691,255600.0],["2021-04-26",9.8267,10.5375,9.8267,10.2494,219100.0],["2021-04-27",10.3454,10.3934,10.1149,10.1341,60100.0],["2021-04-28",10.1533,10.4031,9.9804,10.355,77000.0],["2021-04-29",10.576,10.6144,10.2109,10.4415,57300.0],["2021-04-30",10.4223,10.5567,10.0957,10.1533,85900.0],["2021-05-03",10.2494,10.6816,10.1053,10.5663,138100.0],["2021-05-04",10.6816,10.8161,10.2782,10.355,97600.0],["2021-05-05",10.4799,11.354,10.2686,11.2003,310900.0],["2021-05-06",11.2484,11.2484,10.5663,10.8929,82100.0],["2021-05-07",10.8449,11.3348,10.8353,11.2388,163800.0],["2021-05-10",11.3156,11.5077,10.8833,10.8929,118200.0],["2021-05-11",10.7585,11.0658,10.72,10.7681,78400.0],["2021-05-12",10.7873,11.9688,10.5183,11.0178,316100.0],["2021-05-13",10.8833,11.2195,10.5567,10.7777,99700.0],["2021-05-14",10.7873,10.9122,10.672,10.7969,85200.0],["2021-05-17",10.7104,10.7104,10.4703,10.672,71100.0],["2021-05-18",10.672,10.9698,10.5183,10.6432,66200.0],["2021-05-19",10.4511,10.5183,10.2398,10.3742,68300.0],["2021-05-20",10.4607,10.4607,10.1341,10.2686,44600.0],["2021-05-21",10.3742,10.4895,10.1917,10.3934,50900.0],["2021-05-24",10.3358,10.6144,10.1245,10.5952,71800.0],["2021-05-25",10.5087,10.5952,9.9708,9.9996,77600.0],["2021-05-26",9.9996,10.1437,9.8843,9.9324,43500.0],["2021-05-27",10.0188,10.4319,10.0188,10.0572,42500.0],["2021-05-28",10.0284,10.2494,9.9228,10.1245,35300.0],["2021-06-01",10.3166,10.5567,9.99,10.0572,144700.0],["2021-06-02",10.0572,10.0861,9.8459,10.0476,75700.0],["2021-06-03",10.0861,10.2205,9.8555,10.1245,37500.0],["2021-06-04",10.1821,10.1821,9.6634,9.7403,48800.0],["2021-06-07",9.7403,10.0284,9.6634,9.99,47600.0],["2021-06-08",9.8939,10.2301,9.7691,10.0668,43600.0],["2021-06-09",10.1149,10.2398,9.9132,10.2301,64000.0],["2021-06-10",10.2205,10.5471,10.2205,10.4319,101000.0],["2021-06-11",10.5663,10.9026,10.1821,10.6144,143000.0],["2021-06-14",11.2388,11.2868,10.7104,10.989,208500.0],["2021-06-15",11.0178,11.0947,10.7585,11.0178,86200.0],["2021-06-16",11.0274,11.2099,10.8545,11.037,62600.0],["2021-06-17",11.0562,11.1139,10.2013,10.624,80500.0],["2021-06-18",10.4223,10.5183,10.1821,10.2205,49100.0],["2021-06-21",10.2974,10.6048,10.2782,10.4127,83300.0],["2021-06-22",10.4991,10.6048,10.1821,10.6048,31600.0],["2021-06-23",10.6912,10.8449,10.672,10.672,64800.0],["2021-06-24",10.7104,10.7969,10.6336,10.7777,38900.0],["2021-06-25",10.7393,10.9794,10.624,10.7008,76200.0],["2021-06-28",10.624,10.624,10.1245,10.259,75000.0],["2021-06-29",10.2109,10.3358,10.1725,10.1917,42100.0],["2021-06-30",10.1533,10.576,10.1533,10.5183,61500.0],["2021-07-01",10.624,10.7393,10.2878,10.3166,248800.0],["2021-07-02",10.3454,10.4223,10.0957,10.1629,49100.0],["2021-07-06",10.1821,10.4127,9.9036,9.942,73600.0],["2021-07-07",9.9324,10.0668,9.6922,9.8459,63700.0],["2021-07-08",9.9132,9.9132,9.4233,9.6922,82400.0],["2021-07-09",9.8267,9.9324,9.7691,9.8939,13000.0],["2021-07-12",9.7595,9.8651,9.5001,9.6922,32300.0],["2021-07-13",9.577,9.7018,9.4617,9.5674,83100.0],["2021-07-14",9.5866,9.6058,9.3176,9.4809,86500.0],["2021-07-15",9.4329,9.625,9.1927,9.3752,95800.0],["2021-07-16",9.4617,9.4617,8.9622,9.0678,76700.0],["2021-07-19",8.6644,8.943,7.9536,8.7124,144200.0],["2021-07-20",8.7701,9.0678,8.5972,8.943,61800.0],["2021-07-21",9.0775,9.404,8.9142,9.3464,55300.0],["2021-07-22",9.3656,9.3656,8.7413,9.0102,74000.0],["2021-07-23",9.0967,9.308,8.7989,8.9334,80100.0],["2021-07-26",8.9334,9.4137,8.9334,9.3272,36800.0],["2021-07-27",9.1735,9.2504,8.8277,9.0198,45300.0],["2021-07-28",9.0775,9.356,8.722,9.2696,58400.0],["2021-07-29",9.3944,9.4809,9.2119,9.3848,45600.0],["2021-07-30",9.3656,9.4425,8.9814,9.2215,38500.0],["2021-08-02",9.3272,9.4809,8.991,9.1063,51800.0],["2021-08-03",8.9334,9.1255,8.674,8.9718,159400.0],["2021-08-04",8.8949,9.3464,8.7124,9.1927,183800.0],["2021-08-05",9.1927,9.4233,8.9526,9.0102,34700.0],["2021-08-06",9.1159,9.2984,8.9814,9.1159,28500.0],["2021-08-09",9.0775,9.1063,8.674,8.8949,78500.0],["2021-08-10",8.8949,9.0006,8.7124,8.943,34500.0],["2021-08-11",8.8469,9.1159,8.8277,9.0871,29500.0],["2021-08-12",9.1255,9.1447,8.7893,9.0102,29700.0],["2021-08-13",8.9334,8.9814,8.7509,8.8853,56300.0],["2021-08-16",8.7509,8.9334,8.5972,8.8949,73500.0],["2021-08-17",8.7509,9.0294,8.5011,8.5491,160800.0],["2021-08-18",8.6452,8.674,8.4531,8.5203,99800.0],["2021-08-19",8.405,8.4435,8.1649,8.2802,78400.0],["2021-08-20",8.2129,8.4627,8.2129,8.4243,28000.0],["2021-08-23",8.4531,8.578,8.4531,8.4819,80300.0],["2021-08-24",8.5491,8.6452,8.5011,8.5972,208600.0],["2021-08-25",8.6164,8.6932,8.5011,8.5587,38300.0],["2021-08-26",8.5972,8.626,8.3762,8.3954,51400.0],["2021-08-27",8.4723,8.6836,8.4339,8.6452,47800.0],["2021-08-30",8.6452,8.6452,8.3954,8.4915,43000.0],["2021-08-31",8.5299,8.6068,8.4339,8.4531,44700.0],["2021-09-01",8.3954,8.6164,8.3666,8.5491,41800.0],["2021-09-02",8.5491,8.7413,8.4915,8.626,55700.0],["2021-09-03",8.6452,8.722,8.3666,8.6356,53600.0],["2021-09-07",8.578,8.7316,8.3474,8.4819,79600.0],["2021-09-08",8.4147,8.5299,8.2129,8.357,76100.0],["2021-09-09",8.309,8.6932,8.309,8.5203,64600.0],["2021-09-10",8.6356,8.6356,8.2321,8.3282,22800.0],["2021-09-13",8.3858,8.626,8.3666,8.4051,31900.0],["2021-09-14",8.5491,8.5876,8.3666,8.4051,49300.0],["2021-09-15",8.4339,8.5683,8.4339,8.5203,26000.0],["2021-09-16",8.5299,8.5299,8.3666,8.4243,36900.0],["2021-09-17",8.4243,8.4819,8.1073,8.2033,68900.0],["2021-09-20",8.04,8.2418,7.5886,7.7326,150700.0],["2021-09-21",7.8095,7.8095,7.5309,7.6174,45400.0],["2021-09-22",7.7326,7.9824,7.7326,7.9152,30400.0],["2021-09-23",7.9536,8.4339,7.9536,8.2321,36800.0],["2021-09-24",8.1841,8.405,8.0977,8.2514,31900.0],["2021-09-27",8.309,8.5972,8.2706,8.3378,80600.0],["2021-09-28",8.405,8.6452,8.261,8.4723,73400.0],["2021-09-29",8.5011,8.5684,8.309,8.357,35700.0],["2021-09-30",8.4531,8.6836,8.3858,8.5491,60700.0],["2021-10-01",8.5203,8.8373,8.405,8.7989,74100.0],["2021-10-04",8.7989,8.9046,8.405,8.4435,91700.0],["2021-10-05",8.4531,8.7413,8.3666,8.4147,44800.0],["2021-10-06",8.3282,8.3378,8.0977,8.2418,36400.0],["2021-10-07",8.4339,8.6932,8.2418,8.4723,65300.0],["2021-10-08",8.5107,8.6452,8.3474,8.4051,32500.0],["2021-10-11",8.4435,8.626,8.3378,8.357,25100.0],["2021-10-12",8.3378,8.3378,8.1649,8.2225,26800.0],["2021-10-13",8.2225,8.4147,8.0016,8.1841,35200.0],["2021-10-14",8.2514,8.3474,8.1937,8.2994,38800.0],["2021-10-15",8.3186,8.5203,8.2321,8.3282,45200.0],["2021-10-18",8.3762,8.6356,8.3666,8.4819,39400.0],["2021-10-19",8.5299,8.5683,8.2129,8.2802,45000.0],["2021-10-20",8.2898,8.3858,8.2033,8.3666,27000.0],["2021-10-21",8.4147,8.4435,8.04,8.1457,49100.0],["2021-10-22",8.1649,8.2802,8.0688,8.1457,51900.0],["2021-10-25",8.2898,8.626,8.2225,8.2994,93500.0],["2021-10-26",8.3186,8.5491,7.8479,7.944,48100.0],["2021-10-27",7.9248,7.9728,7.5982,7.7134,65500.0],["2021-10-28",7.6846,8.0977,7.6846,8.0785,56800.0],["2021-10-29",8.0112,8.04,7.7423,7.9728,31800.0],["2021-11-01",7.9728,8.4339,7.9728,8.2706,61600.0],["2021-11-02",8.2321,8.2802,7.7423,7.9248,54200.0],["2021-11-03",7.8959,8.2418,7.8959,8.0208,44600.0],["2021-11-04",8.0688,8.1361,7.8383,7.944,45700.0],["2021-11-05",7.9632,8.2418,7.944,8.0977,80800.0],["2021-11-08",8.2129,8.5876,8.1649,8.4339,194400.0],["2021-11-09",8.4531,8.578,8.4051,8.4339,68200.0],["2021-11-10",8.4147,8.4915,8.0688,8.0881,281100.0],["2021-11-11",8.261,8.4915,8.2418,8.2514,111700.0],["2021-11-12",8.309,8.6452,8.0208,8.6452,179100.0],["2021-11-15",8.6932,8.7605,8.5107,8.5395,111700.0],["2021-11-16",8.5011,8.6836,8.5011,8.6356,137100.0],["2021-11-17",8.6356,8.7124,8.5011,8.5107,88400.0],["2021-11-18",8.578,8.6548,8.2225,8.309,85400.0],["2021-11-19",8.2225,8.3474,7.9248,8.04,178900.0],["2021-11-22",8.04,8.3954,7.9728,8.0304,95200.0],["2021-11-23",8.0496,8.2033,7.8095,8.0592,105600.0],["2021-11-24",8.0304,8.3186,7.9248,8.2418,76400.0],["2021-11-26",7.992,7.992,7.5886,7.7134,199100.0],["2021-11-29",7.7903,7.992,7.579,7.6846,267100.0],["2021-11-30",7.8767,8.8757,7.7423,8.7701,573600.0],["2021-12-01",9.1063,9.2119,8.5011,8.5011,231300.0],["2021-12-02",8.5299,8.9718,8.5299,8.8181,133100.0],["2021-12-03",8.8277,9.3464,8.7028,9.2504,154100.0],["2021-12-06",9.3656,9.5962,9.0006,9.3656,224500.0],["2021-12-07",9.4617,9.7018,9.3944,9.5481,130100.0],["2021-12-08",9.5577,9.6058,9.4617,9.5866,77800.0],["2021-12-09",9.5289,9.5577,9.2215,9.3752,68000.0],["2021-12-10",9.4137,9.5481,9.3944,9.4521,50800.0],["2021-12-13",9.5289,9.5289,8.8565,8.9238,79300.0],["2021-12-14",8.8853,9.0198,8.6452,8.7509,72400.0],["2021-12-15",8.7701,8.8181,8.5491,8.7797,47300.0],["2021-12-16",8.8949,8.9622,8.7124,8.7509,59300.0],["2021-12-17",8.6356,8.7893,8.4531,8.4627,59600.0],["2021-12-20",8.3954,8.3954,8.0785,8.3474,48300.0],["2021-12-21",8.3762,8.5683,7.8959,8.0785,309900.0],["2021-12-22",8.1457,8.6452,7.9824,8.5972,90500.0],["2021-12-23",8.6164,8.6932,8.4147,8.4531,25800.0],["2021-12-27",8.4339,8.4723,8.1745,8.261,66500.0],["2021-12-28",8.1841,8.4627,8.1841,8.4339,58200.0],["2021-12-29",8.4915,8.5491,8.3282,8.4531,62300.0],["2021-12-30",8.3666,8.6356,8.1841,8.3954,70300.0],["2021-12-31",8.3282,8.5395,8.1265,8.5203,111500.0],["2022-01-03",8.6164,8.8853,8.5491,8.7413,40000.0],["2022-01-04",8.8277,8.9622,8.7605,8.8661,57400.0],["2022-01-05",8.9334,9.0967,8.6068,8.6548,60000.0],["2022-01-06",8.7605,8.8757,8.6452,8.6836,24000.0],["2022-01-07",8.7413,8.8373,8.5683,8.7413,27400.0],["2022-01-10",8.7989,8.7989,8.5107,8.626,33600.0],["2022-01-11",8.6932,8.9238,8.5683,8.8565,38600.0],["2022-01-12",8.9526,9.2215,8.8853,9.0678,47000.0],["2022-01-13",9.1543,9.26,8.8853,8.9238,65300.0],["2022-01-14",8.8853,9.1255,8.8565,9.0582,39100.0],["2022-01-18",8.9718,9.1255,8.8181,8.9238,72900.0],["2022-01-19",8.943,9.1255,8.8373,8.8853,43600.0],["2022-01-20",8.7605,9.0102,8.626,8.6932,78600.0],["2022-01-21",8.5972,8.8373,8.3474,8.3666,99200.0],["2022-01-24",8.261,9.1351,7.9248,8.7701,284100.0],["2022-01-25",8.674,8.7605,8.3858,8.6356,25800.0],["2022-01-26",8.8373,8.8757,8.357,8.4243,44700.0],["2022-01-27",8.4339,8.6356,8.3666,8.4051,39700.0],["2022-01-28",8.4051,8.4243,8.1265,8.2994,42500.0],["2022-01-31",8.309,8.5491,8.1745,8.4723,68200.0],["2022-02-01",8.4627,9.0102,8.4627,8.991,68400.0],["2022-02-02",8.943,8.991,8.7797,8.9622,18900.0],["2022-02-03",8.7413,8.9142,8.7316,8.7509,20100.0],["2022-02-04",8.7893,9.2215,8.7605,8.9718,52300.0],["2022-02-07",8.9718,9.2215,8.9046,9.1255,51100.0],["2022-02-08",9.1063,9.2311,8.7893,8.8757,26800.0],["2022-02-09",9.0775,9.5481,8.9526,9.1255,148800.0],["2022-02-10",9.0775,9.3176,8.9814,9.0678,115300.0],["2022-02-11",9.0294,9.2696,8.9334,9.0967,35000.0],["2022-02-14",9.0102,9.2504,8.9622,9.1639,28700.0],["2022-02-15",9.1543,9.4521,9.0678,9.3368,61800.0],["2022-02-16",9.2792,9.8267,9.2792,9.6538,79200.0],["2022-02-17",9.6346,10.0765,9.6058,9.8363,104900.0],["2022-02-18",9.8267,9.8267,9.5577,9.6442,60800.0],["2022-02-22",9.7403,9.8459,9.3176,9.5097,121700.0],["2022-02-23",9.4521,9.7114,9.3848,9.4137,96000.0],["2022-02-24",9.3848,9.4041,9.1255,9.3176,86300.0],["2022-02-25",9.3464,9.9612,9.2119,9.8651,96500.0],["2022-02-28",9.6922,10.0765,9.6922,9.99,67100.0],["2022-03-01",9.99,10.0861,9.7018,9.8171,53800.0],["2022-03-02",9.9036,10.3262,9.8459,10.3166,69000.0],["2022-03-03",10.3262,10.3454,9.721,9.9612,79000.0],["2022-03-04",9.8651,10.355,9.8075,9.9804,52300.0],["2022-03-07",10.0861,10.5279,9.9612,10.2782,103500.0],["2022-03-08",10.5279,11.2388,10.4703,10.9506,254200.0],["2022-03-09",10.9026,10.941,10.624,10.7969,105900.0],["2022-03-10",10.8065,11.2388,10.6432,11.2388,94600.0],["2022-03-11",11.2388,11.3348,10.6528,10.7777,116200.0],["2022-03-14",10.8545,10.9506,10.0572,10.1341,126600.0],["2022-03-15",9.8459,10.2782,9.625,10.0765,61400.0],["2022-03-16",10.1917,10.3742,9.721,10.0284,84600.0],["2022-03-17",10.0284,10.3838,10.0284,10.2301,43700.0],["2022-03-18",10.1245,10.6048,10.038,10.3454,100000.0],["2022-03-21",10.5471,10.7393,10.4511,10.5375,50600.0],["2022-03-22",10.5663,10.9506,10.4991,10.6144,60700.0],["2022-03-23",10.7585,11.7479,10.6336,11.719,236600.0],["2022-03-24",11.8151,12.0072,11.4597,11.6614,205300.0],["2022-03-25",11.7671,12.3338,11.5846,12.3338,304900.0],["2022-03-28",12.2762,12.4587,11.8631,12.3818,184500.0],["2022-03-29",11.9976,12.2858,11.3828,11.4501,166600.0],["2022-03-30",11.5269,11.9976,11.5269,11.9688,116700.0],["2022-03-31",12.0072,12.0072,11.6998,11.7286,72200.0],["2022-04-01",11.7767,11.988,11.719,11.988,98900.0],["2022-04-04",11.9976,12.0072,11.4213,11.6902,137900.0],["2022-04-05",11.8823,11.988,11.6422,11.671,145100.0],["2022-04-06",11.8055,12.0552,11.4405,11.988,207900.0],["2022-04-07",12.0456,12.353,11.7767,11.9784,97600.0],["2022-04-08",11.9208,12.3434,11.8247,12.2378,104600.0],["2022-04-11",12.1705,12.2474,11.9688,12.0072,68300.0],["2022-04-12",12.3338,12.5355,12.0456,12.5163,213600.0],["2022-04-13",12.7276,13.2079,12.6124,13.2079,457900.0],["2022-04-14",13.1407,13.5537,13.0158,13.4673,261600.0],["2022-04-18",13.4865,13.6498,13.256,13.4481,190000.0],["2022-04-19",13.352,13.4193,12.8333,13.0542,241400.0],["2022-04-20",13.1119,13.2368,12.8813,13.0542,92000.0],["2022-04-21",13.1503,13.2079,12.305,12.3242,94500.0],["2022-04-22",12.353,12.67,11.9592,12.2954,171300.0],["2022-04-25",11.9304,11.9592,11.2388,11.8247,148700.0],["2022-04-26",11.7286,12.3626,11.6038,11.9208,110900.0],["2022-04-27",12.1705,12.4875,12.0168,12.2378,83100.0],["2022-04-28",12.7373,12.8621,12.305,12.4875,311900.0],["2022-04-29",12.622,12.8045,12.3434,12.5067,199300.0],["2022-05-02",12.4875,12.7373,12.2185,12.5451,297000.0],["2022-05-03",12.574,13.2079,12.574,13.1407,163200.0],["2022-05-04",13.1599,13.2848,12.9102,13.1983,91400.0],["2022-05-05",13.3328,13.4097,12.7949,13.1407,160600.0],["2022-05-06",13.1599,13.2175,12.7276,12.8621,83200.0],["2022-05-09",12.622,12.622,11.719,11.8439,191900.0],["2022-05-10",12.0072,12.305,11.6326,12.1897,159600.0],["2022-05-11",12.2858,12.5932,11.8151,11.8631,145100.0],["2022-05-12",11.8919,12.4011,11.5173,12.0841,123500.0],["2022-05-13",12.1705,12.6316,12.1705,12.2378,60100.0],["2022-05-16",12.3914,12.9966,12.3914,12.9966,137300.0],["2022-05-17",13.0735,13.352,12.9006,13.2464,158200.0],["2022-05-18",13.1983,13.3904,12.8909,13.1983,187500.0],["2022-05-19",13.0735,13.3712,12.7853,13.2079,221400.0],["2022-05-20",13.3328,13.7651,13.0735,13.4673,254900.0],["2022-05-23",13.6498,13.8323,13.1887,13.5826,171700.0],["2022-05-24",13.4481,13.4481,12.6508,13.1023,206600.0],["2022-05-25",12.9582,13.717,12.7469,13.6498,182400.0],["2022-05-26",13.6498,13.669,13.1887,13.2079,103300.0],["2022-05-27",13.0831,13.2368,12.8717,13.0254,80300.0],["2022-05-31",13.2079,13.3904,12.6892,13.035,139900.0],["2022-06-01",13.3136,13.6882,13.1311,13.5922,251300.0],["2022-06-02",13.4961,14.5527,13.4961,14.4567,457700.0],["2022-06-03",14.5047,14.5047,13.4577,13.8035,229000.0],["2022-06-06",14.1301,14.6104,14.0917,14.4087,229400.0],["2022-06-07",14.4087,14.4663,13.6402,13.8131,162500.0],["2022-06-08",13.669,13.717,13.2079,13.4097,215600.0],["2022-06-09",13.3328,13.3328,12.5355,12.6028,207400.0],["2022-06-10",12.2474,12.6316,12.0168,12.305,181300.0],["2022-06-13",11.9976,12.0072,11.4789,11.5269,138700.0],["2022-06-14",11.5077,12.1033,11.4309,11.6038,192200.0],["2022-06-15",11.671,11.7767,11.3252,11.623,104700.0],["2022-06-16",11.3156,11.4117,10.989,11.0947,161000.0],["2022-06-17",10.9506,11.1715,10.4511,10.6912,180600.0],["2022-06-21",10.72,11.4021,10.6816,11.2772,114100.0],["2022-06-22",10.9026,11.0562,10.5952,10.6432,87900.0],["2022-06-23",10.5471,10.5952,9.9612,10.1533,193400.0],["2022-06-24",10.3166,10.7585,10.0861,10.4991,189700.0],["2022-06-27",10.6144,11.1619,10.4991,10.989,94600.0],["2022-06-28",11.1331,11.2388,10.9602,11.1235,115700.0],["2022-06-29",11.258,11.258,10.6528,10.8449,81700.0],["2022-06-30",10.6048,10.9314,10.4223,10.8449,79300.0],["2022-07-01",10.9122,11.0947,10.4223,10.672,81700.0],["2022-07-05",10.5471,10.5471,10.0957,10.307,65800.0],["2022-07-06",10.2013,10.2301,9.5097,9.9036,110800.0],["2022-07-07",9.942,10.7296,9.9324,10.4607,196800.0],["2022-07-08",10.4511,10.4607,10.0476,10.2686,61100.0],["2022-07-11",10.1725,10.1725,9.8171,9.942,59200.0],["2022-07-12",9.7787,9.8939,9.5097,9.8555,84700.0],["2022-07-13",9.6346,10.0668,9.6346,9.9132,42800.0],["2022-07-14",9.7018,9.7979,9.4233,9.7595,70500.0],["2022-07-15",9.8651,10.1725,9.7595,10.038,81100.0],["2022-07-18",10.4223,10.576,10.1917,10.259,87300.0],["2022-07-19",10.1917,10.4895,10.038,10.3166,252500.0],["2022-07-20",10.1821,10.8449,10.0861,10.7777,193400.0],["2022-07-21",10.9506,11.0274,10.5375,10.5952,117500.0],["2022-07-22",10.5952,10.7104,10.5183,10.5567,95400.0],["2022-07-25",10.5952,11.0851,10.5663,10.9218,53800.0],["2022-07-26",10.9506,11.0466,10.576,10.6816,117300.0],["2022-07-27",10.8161,11.037,10.7393,10.9698,54000.0],["2022-07-28",11.0466,11.0947,10.576,10.6912,41000.0],["2022-07-29",10.989,11.3252,10.7777,11.1907,154200.0],["2022-08-01",11.1331,11.2388,10.7489,10.7681,91000.0],["2022-08-02",10.7777,11.1523,10.7104,11.037,42500.0],["2022-08-03",11.1139,11.2003,10.8449,10.9025,70800.0],["2022-08-04",10.9026,10.9122,10.259,10.307,245400.0],["2022-08-05",10.1053,10.7008,10.1053,10.6816,55900.0],["2022-08-08",10.7585,10.9025,10.5471,10.8545,56600.0],["2022-08-09",10.8929,11.3444,10.72,11.258,139800.0],["2022-08-10",11.2772,11.3156,10.9122,10.9602,117100.0],["2022-08-11",11.0466,11.3924,10.9122,11.1715,237000.0],["2022-08-12",11.0851,11.354,10.9314,11.0562,116400.0],["2022-08-15",10.9026,12.1321,10.4799,11.6614,279100.0],["2022-08-16",11.7767,11.9112,11.2388,11.4213,141000.0],["2022-08-17",11.2964,11.6614,11.1715,11.5461,87100.0],["2022-08-18",11.7671,12.1993,11.7575,12.1993,299400.0],["2022-08-19",11.9016,11.9112,10.8353,10.8449,320700.0],["2022-08-22",10.7104,11.4789,10.7104,11.3924,267700.0],["2022-08-23",11.5942,11.8535,11.2099,11.4309,289600.0],["2022-08-24",11.5557,11.6422,11.2964,11.5269,119100.0],["2022-08-25",11.575,12.3146,11.575,11.9688,401800.0],["2022-08-26",11.94,12.1225,11.7575,12.0841,365800.0],["2022-08-29",12.0552,12.4395,11.94,12.0552,189500.0],["2022-08-30",12.0648,12.257,11.3636,11.4693,176300.0],["2022-08-31",11.3348,11.7575,11.2291,11.6134,111500.0],["2022-09-01",11.5269,11.7094,11.0659,11.1331,120200.0],["2022-09-02",11.2291,11.4885,11.1139,11.4501,99800.0],["2022-09-06",11.4309,11.6614,11.1523,11.2291,107200.0],["2022-09-07",11.0947,11.0947,10.7104,10.8257,177100.0],["2022-09-08",10.8065,11.1235,10.7873,10.9986,96000.0],["2022-09-09",10.9986,11.4597,10.9986,11.3828,140100.0],["2022-09-12",11.5461,11.7767,11.4885,11.5173,93600.0],["2022-09-13",11.2868,11.5173,11.2484,11.3156,77000.0],["2022-09-14",11.4789,11.8247,11.3828,11.4405,112900.0],["2022-09-15",11.3156,11.5557,11.1139,11.4693,88600.0],["2022-09-16",11.354,11.354,10.8353,10.9506,122600.0],["2022-09-19",10.8161,11.3828,10.8161,11.2484,116500.0],["2022-09-20",11.1331,11.2099,10.9122,10.9314,58400.0],["2022-09-21",11.037,11.037,10.6528,10.7104,60500.0],["2022-09-22",10.7873,11.1043,10.4127,10.9698,393100.0],["2022-09-23",10.672,10.7777,10.1341,10.5471,370100.0],["2022-09-26",10.307,10.6624,9.99,10.0572,323500.0],["2022-09-27",10.4319,10.72,10.1629,10.5952,290200.0],["2022-09-28",10.8353,11.258,10.7585,11.1811,209500.0],["2022-09-29",11.2388,11.2388,10.576,10.6528,148800.0],["2022-09-30",10.6144,11.037,10.4511,10.9986,163800.0],["2022-10-03",11.3924,11.4021,10.9314,11.1139,162200.0],["2022-10-04",11.3636,11.5269,11.1907,11.2195,112800.0],["2022-10-05",11.2195,11.4309,10.8641,11.3924,56200.0],["2022-10-06",11.2291,11.7383,11.2291,11.6902,95200.0],["2022-10-07",11.671,11.8055,11.2964,11.3732,144700.0],["2022-10-10",11.2484,11.4309,10.9698,11.1043,134800.0],["2022-10-11",10.9218,11.1907,10.5856,10.9506,125400.0],["2022-10-12",10.941,10.9794,10.576,10.7585,106900.0],["2022-10-13",10.6624,11.3444,10.576,11.306,179000.0],["2022-10-14",11.3444,11.3828,11.0178,11.2772,109900.0],["2022-10-17",11.4213,11.5269,11.2772,11.4021,122000.0],["2022-10-18",11.94,12.257,11.7959,11.9976,338500.0],["2022-10-19",12.1801,12.5547,12.1417,12.2281,344300.0],["2022-10-20",12.1897,12.3722,11.8151,11.8631,154200.0],["2022-10-21",11.8823,11.8823,11.5942,11.7767,121900.0],["2022-10-24",11.8151,11.8535,11.4885,11.671,110100.0],["2022-10-25",11.575,12.0456,11.5269,11.9496,209900.0],["2022-10-26",12.0168,12.4107,12.0168,12.0937,190200.0],["2022-10-27",12.2762,12.2954,11.8631,11.9208,194200.0],["2022-10-28",12.0072,12.036,11.623,11.8151,94700.0],["2022-10-31",11.8151,12.1897,11.6326,12.0552,177900.0],["2022-11-01",12.257,12.3626,12.0552,12.2089,168600.0],["2022-11-02",12.2762,12.6028,12.1033,12.2089,197000.0],["2022-11-03",12.0841,12.305,11.8247,12.1513,96700.0],["2022-11-04",12.3914,12.4875,12.1129,12.3434,121300.0],["2022-11-07",12.4395,12.6124,12.3338,12.5547,157300.0],["2022-11-08",12.5836,12.7565,12.4107,12.622,225200.0],["2022-11-09",12.5547,12.6124,12.036,12.0552,119400.0],["2022-11-10",12.1705,12.2762,11.8343,11.9976,119200.0],["2022-11-11",12.1993,12.2858,11.8631,12.1993,131300.0],["2022-11-14",12.1033,12.4779,12.0745,12.2666,167600.0],["2022-11-15",12.3914,12.6124,12.1609,12.5259,212700.0],["2022-11-16",11.7575,11.7575,10.7489,11.4693,948400.0],["2022-11-17",11.3156,11.9688,11.1331,11.9688,376100.0],["2022-11-18",12.0072,12.2185,11.7479,11.9688,241700.0],["2022-11-21",11.7767,12.2666,11.5461,12.2474,164000.0],["2022-11-22",12.2281,12.3722,12.0168,12.1993,181500.0],["2022-11-23",12.0072,12.2474,11.8247,12.0072,119100.0],["2022-11-25",12.0841,12.0841,11.8055,11.8631,40900.0],["2022-11-28",11.6038,11.7767,11.2772,11.3636,164500.0],["2022-11-29",11.4597,11.6902,11.4597,11.5942,72600.0],["2022-11-30",11.5846,11.7671,11.4885,11.6614,88600.0],["2022-12-01",11.6614,11.7286,11.4789,11.6038,151000.0],["2022-12-02",11.5653,11.9304,11.5653,11.9112,134100.0],["2022-12-05",11.8919,12.0937,11.3444,11.4213,224300.0],["2022-12-06",11.354,11.4309,11.0755,11.1619,69900.0],["2022-12-07",11.1907,11.2003,10.7777,10.9025,249600.0],["2022-12-08",11.1139,11.2003,10.8833,11.1043,216600.0],["2022-12-09",10.9602,11.258,10.9602,11.2099,142400.0],["2022-12-12",11.2003,11.6518,11.0658,11.4885,232000.0],["2022-12-13",11.623,11.9496,11.5557,11.5557,266800.0],["2022-12-14",11.6422,11.719,11.4309,11.623,135800.0],["2022-12-15",11.5269,11.7959,11.4693,11.6998,160200.0],["2022-12-16",11.4789,11.5557,11.3732,11.4789,116400.0],["2022-12-19",11.5173,11.5269,11.0755,11.1331,157800.0],["2022-12-20",11.2099,11.4981,11.2099,11.4693,83400.0],["2022-12-21",11.5269,11.575,11.1715,11.4693,98100.0],["2022-12-22",11.354,11.3636,10.989,11.1907,87400.0],["2022-12-23",11.2484,11.5077,11.2099,11.4597,84300.0],["2022-12-27",11.5269,11.5269,11.2291,11.3924,66800.0],["2022-12-28",11.3732,11.3732,10.8545,10.9506,152200.0],["2022-12-29",11.0082,11.3732,11.0082,11.3348,125200.0],["2022-12-30",11.3156,11.4885,11.2388,11.4885,119400.0],["2023-01-03",11.4693,11.5269,11.0562,11.0947,143900.0],["2023-01-04",11.0947,11.0947,10.6528,10.8833,227300.0],["2023-01-05",10.7777,11.1043,10.7777,10.9314,180300.0],["2023-01-06",10.9698,11.1043,10.8257,11.0274,205500.0],["2023-01-09",11.0274,11.306,10.9698,11.1811,147800.0],["2023-01-10",11.1235,11.4885,11.1235,11.3252,115500.0],["2023-01-11",11.3924,11.5557,11.3636,11.4693,143500.0],["2023-01-12",11.5269,11.7479,11.4309,11.5365,164200.0],["2023-01-13",11.3924,11.7094,11.3924,11.6134,94900.0],["2023-01-17",11.5942,12.0841,11.5942,11.6902,155000.0],["2023-01-18",11.8151,12.0648,11.5461,11.6806,144600.0],["2023-01-19",11.5461,11.6518,11.2195,11.6038,164100.0],["2023-01-20",11.6422,11.9592,11.5557,11.8247,131400.0],["2023-01-23",11.9688,12.1129,11.9592,12.0552,153100.0],["2023-01-24",12.0648,12.2474,11.8823,12.1897,118900.0],["2023-01-25",12.1993,12.1993,11.9304,12.1705,108900.0],["2023-01-26",12.2666,12.2666,11.9304,12.1321,122700.0],["2023-01-27",12.1513,12.5451,11.9688,12.4587,174100.0],["2023-01-30",12.3626,12.5932,12.2858,12.3626,144700.0],["2023-01-31",12.3434,12.5547,12.3338,12.4011,88600.0],["2023-02-01",12.3626,12.6412,12.3434,12.5163,120600.0],["2023-02-02",12.574,12.622,12.3626,12.6124,126000.0],["2023-02-03",12.5547,12.7949,12.4683,12.4971,123100.0],["2023-02-06",12.5067,12.6508,12.305,12.3914,147600.0],["2023-02-07",12.4875,12.6892,12.3818,12.6796,85300.0],["2023-02-08",12.622,12.8237,12.6124,12.7084,121200.0],["2023-02-09",12.7661,12.8621,12.718,12.7276,126800.0],["2023-02-10",12.7661,12.9005,12.6508,12.8237,145800.0],["2023-02-13",12.7084,13.0254,12.7084,12.8429,135900.0],["2023-02-14",12.7565,12.9102,12.5451,12.7853,113800.0],["2023-02-15",12.718,13.0254,12.622,12.939,123800.0],["2023-02-16",12.9005,13.0254,12.7757,12.8525,160100.0],["2023-02-17",12.7853,12.8909,12.67,12.8141,93500.0],["2023-02-21",12.8525,12.9966,12.7853,12.8237,103700.0],["2023-02-22",12.9678,13.1695,12.9006,12.9294,168500.0],["2023-02-23",13.0735,13.3424,13.0446,13.2464,181300.0],["2023-02-24",13.1599,13.2175,13.0542,13.1503,93400.0],["2023-02-27",13.1791,13.3424,13.1791,13.2464,104800.0],["2023-02-28",13.3712,13.3712,13.1119,13.3424,350700.0],["2023-03-01",13.3904,13.573,13.2079,13.2271,203900.0],["2023-03-02",13.1311,13.4385,13.035,13.4001,231300.0],["2023-03-03",13.4097,13.5633,13.1887,13.4865,378000.0],["2023-03-06",13.3616,13.3616,12.718,12.9294,286600.0],["2023-03-07",12.9006,12.987,12.7853,12.9006,155700.0],["2023-03-08",12.8717,13.0446,12.8717,12.9774,254100.0],["2023-03-09",12.9678,13.1215,12.622,12.6508,301400.0],["2023-03-10",12.5836,12.718,12.2954,12.305,191600.0],["2023-03-13",12.1417,12.3338,11.623,12.0456,225400.0],["2023-03-14",12.2666,12.3914,12.0552,12.2858,551000.0],["2023-03-15",12.0072,12.0264,11.5942,11.9592,264500.0],["2023-03-16",11.8823,11.9592,11.623,11.7286,325100.0],["2023-03-17",11.671,11.8151,11.4405,11.5846,419600.0],["2023-03-20",11.5653,12.574,11.5653,12.4491,743100.0],["2023-03-21",12.8045,13.304,12.7853,13.2079,755500.0],["2023-03-22",13.1695,13.5537,13.0542,13.1503,453400.0],["2023-03-23",13.2271,13.3616,12.7949,12.9294,262300.0],["2023-03-24",12.8429,12.939,12.5643,12.8141,244900.0],["2023-03-27",12.9102,13.1407,12.8333,13.0831,207200.0],["2023-03-28",13.0639,13.4097,13.0639,13.3808,255500.0],["2023-03-29",13.4097,13.4577,13.2271,13.2848,150600.0],["2023-03-30",13.3616,13.4289,13.0927,13.2079,199600.0],["2023-03-31",13.2368,13.4481,13.2271,13.4481,200100.0],["2023-04-03",13.4577,13.5345,13.2368,13.3424,279200.0],["2023-04-04",13.4289,13.4865,13.1407,13.1503,232000.0],["2023-04-05",13.1599,13.1695,12.9006,13.0831,158400.0],["2023-04-06",13.0639,13.1023,12.9102,13.0062,139500.0],["2023-04-10",12.987,13.2848,12.987,13.1695,177300.0],["2023-04-11",13.1215,13.4193,13.0062,13.3616,170600.0],["2023-04-12",13.4481,13.4481,13.3328,13.4289,178800.0],["2023-04-13",13.5249,13.5249,13.352,13.3904,187300.0],["2023-04-14",13.4289,13.5153,13.256,13.4481,197600.0],["2023-04-17",13.4481,14.0244,13.3616,13.986,424400.0],["2023-04-18",13.9572,14.1493,13.8323,14.0821,282300.0],["2023-04-19",13.938,13.938,13.5441,13.8131,204100.0],["2023-04-20",13.6594,13.8419,13.5537,13.6018,184100.0],["2023-04-21",13.6498,13.6498,13.2175,13.4097,197300.0],["2023-04-24",13.4481,13.7555,13.4385,13.5153,220900.0],["2023-04-25",13.3616,13.3616,12.9582,13.0446,268300.0],["2023-04-26",12.9774,13.1503,12.8333,12.8525,176400.0],["2023-04-27",12.9006,13.1311,12.6508,12.987,228100.0],["2023-04-28",12.987,13.352,12.939,13.2656,154800.0],["2023-05-01",13.1887,13.3232,13.0446,13.1407,160200.0],["2023-05-02",13.0639,13.1215,12.5932,12.6988,212100.0],["2023-05-03",12.6604,12.6796,12.3626,12.3722,148000.0],["2023-05-04",12.2858,12.4683,11.8343,11.9784,255300.0],["2023-05-05",12.1993,12.4491,12.1513,12.2762,159900.0],["2023-05-08",12.3626,12.4875,12.2762,12.3722,117600.0],["2023-05-09",12.2762,12.3626,12.1129,12.2858,79000.0],["2023-05-10",12.3914,12.5547,12.2954,12.4491,88900.0],["2023-05-11",12.2089,12.6028,12.2089,12.4203,85700.0],["2023-05-12",12.4683,12.574,12.3914,12.4971,97400.0],["2023-05-15",12.574,12.6604,12.3914,12.6124,107900.0],["2023-05-16",12.5259,12.67,12.3338,12.3914,55000.0],["2023-05-17",12.4875,12.4875,12.305,12.3722,105200.0],["2023-05-18",12.4011,12.4011,12.1897,12.3914,82700.0],["2023-05-19",12.4203,12.7276,12.3914,12.5259,86700.0],["2023-05-22",12.6028,12.7949,12.4491,12.622,185800.0],["2023-05-23",13.6786,14.6104,13.304,14.1493,902100.0],["2023-05-24",14.1301,14.1301,12.9102,13.035,312400.0],["2023-05-25",12.9582,13.4001,12.6796,12.939,208900.0],["2023-05-26",12.9966,12.9966,12.5259,12.6508,148500.0],["2023-05-30",12.67,12.7757,12.5163,12.6316,108600.0],["2023-05-31",12.5836,12.7469,12.2762,12.3146,156800.0],["2023-06-01",12.3722,12.6988,12.3722,12.622,131300.0],["2023-06-02",12.7469,12.8717,12.5836,12.7565,114800.0],["2023-06-05",12.8045,12.8141,12.4587,12.4971,88200.0],["2023-06-06",12.2954,12.6316,12.2089,12.6316,80000.0],["2023-06-07",12.7084,12.987,12.6892,12.8237,115200.0],["2023-06-08",12.7757,12.7757,12.4011,12.5836,142600.0],["2023-06-09",12.5836,12.8045,12.4683,12.4971,69400.0],["2023-06-12",12.4779,12.4971,12.353,12.4683,74500.0],["2023-06-13",12.4875,12.8045,12.4203,12.5547,78200.0],["2023-06-14",12.622,12.7565,12.4875,12.7276,127400.0],["2023-06-15",12.67,12.7757,12.4587,12.4779,175400.0],["2023-06-16",12.4875,12.6028,12.305,12.305,246500.0],["2023-06-20",12.3146,12.3914,12.1129,12.2474,343100.0],["2023-06-21",12.1225,12.3338,12.1129,12.1225,170500.0],["2023-06-22",12.0649,12.0841,11.8823,12.0072,221000.0],["2023-06-23",11.94,12.353,11.8439,12.3146,197400.0],["2023-06-26",12.3242,12.4779,12.2666,12.2666,101800.0],["2023-06-27",12.3434,12.353,12.1513,12.2858,108000.0],["2023-06-28",12.3146,12.3146,12.1033,12.257,253200.0],["2023-06-29",12.1609,12.4779,12.1609,12.3434,63400.0],["2023-06-30",12.3434,12.5259,12.3338,12.4971,64300.0],["2023-07-03",12.5163,12.7469,12.4779,12.5067,37600.0],["2023-07-05",12.5932,12.6892,12.3626,12.67,120100.0],["2023-07-06",12.6124,12.6124,12.1897,12.4011,121100.0],["2023-07-07",12.4107,12.6892,12.4107,12.622,67300.0],["2023-07-10",12.6508,12.8141,12.6124,12.7469,85900.0],["2023-07-11",12.8621,13.035,12.8333,13.0254,104700.0],["2023-07-12",13.1503,13.1983,13.0446,13.1599,98200.0],["2023-07-13",13.2175,13.5441,13.2175,13.3328,110600.0],["2023-07-14",13.3616,13.3616,12.8813,12.8909,62900.0],["2023-07-17",12.9006,12.987,12.7949,12.8813,79300.0],["2023-07-18",12.8813,13.0158,12.6892,12.718,59700.0],["2023-07-19",12.8621,13.1023,12.8621,13.035,100400.0],["2023-07-20",13.1119,13.1119,12.8813,12.9294,62300.0],["2023-07-21",12.939,13.0254,12.7373,12.9678,56800.0],["2023-07-24",13.0254,13.2752,13.0254,13.2464,58500.0],["2023-07-25",13.3424,13.4193,13.1119,13.2368,78600.0],["2023-07-26",13.1983,13.2464,13.035,13.1119,86400.0],["2023-07-27",13.1215,13.1983,12.9582,13.0254,42100.0],["2023-07-28",13.0831,13.2656,13.035,13.2175,142200.0],["2023-07-31",13.3136,13.5153,13.304,13.4193,50000.0],["2023-08-01",13.4385,13.4385,13.1119,13.256,72200.0],["2023-08-02",13.2079,13.2079,12.8429,13.0446,59800.0],["2023-08-03",12.987,13.304,12.9678,13.2079,50600.0],["2023-08-04",13.2944,13.3808,13.0638,13.0638,45500.0],["2023-08-07",13.1311,13.352,13.1215,13.2848,68300.0],["2023-08-08",13.2848,13.4001,13.0446,13.3712,65500.0],["2023-08-09",13.4385,13.7843,13.2944,13.5153,158500.0],["2023-08-10",13.5057,13.5634,13.2848,13.4289,92800.0],["2023-08-11",13.3424,13.4865,13.2848,13.3904,96300.0],["2023-08-14",13.3232,13.4097,13.1599,13.352,135700.0],["2023-08-15",13.352,13.6402,13.2368,13.4769,176800.0],["2023-08-16",13.573,13.6978,13.2271,13.3904,177900.0],["2023-08-17",13.3904,13.3904,12.2954,12.939,334500.0],["2023-08-18",12.7949,13.1599,12.7949,13.0927,198800.0],["2023-08-21",13.1695,13.2656,12.987,13.035,135900.0],["2023-08-22",13.0158,13.1887,13.0158,13.0638,90400.0],["2023-08-23",13.035,13.0831,12.8429,12.939,71600.0],["2023-08-24",12.8717,13.0638,12.8237,12.8237,48200.0],["2023-08-25",12.8813,12.9198,12.6892,12.7469,71500.0],["2023-08-28",12.8333,12.987,12.8045,12.8141,95200.0],["2023-08-29",12.9198,13.1983,12.8333,13.1983,135000.0],["2023-08-30",13.1599,13.3136,13.0446,13.304,200400.0],["2023-08-31",13.304,13.4769,13.1311,13.2175,102900.0],["2023-09-01",13.304,13.5441,13.2656,13.5441,115600.0],["2023-09-05",13.5441,13.5441,13.0062,13.0254,84200.0],["2023-09-06",13.0158,13.2656,12.9294,13.1887,86600.0],["2023-09-07",13.2273,13.3526,13.073,13.1694,148100.0],["2023-09-08",13.1212,13.4876,13.1212,13.3815,75500.0],["2023-09-11",13.3815,13.449,13.1212,13.449,240900.0],["2023-09-12",13.4972,13.6322,13.449,13.4683,193200.0],["2023-09-13",13.4683,13.5358,13.2273,13.4105,132500.0],["2023-09-14",13.4876,13.6033,13.4008,13.4683,130300.0],["2023-09-15",13.4876,13.6804,13.4587,13.4972,108300.0],["2023-09-18",13.5744,13.7383,13.5069,13.6611,110000.0],["2023-09-19",13.7383,13.7768,13.4972,13.5744,70500.0],["2023-09-20",13.7383,14.1335,13.7286,14.0564,335200.0],["2023-09-21",14.1239,14.1239,13.6515,13.6515,358100.0],["2023-09-22",13.7383,14.201,13.6901,14.1335,187300.0],["2023-09-25",14.1335,14.3649,13.9986,14.2878,173400.0],["2023-09-26",14.1914,14.577,14.1914,14.336,208800.0],["2023-09-27",14.442,14.5095,14.1528,14.3167,108100.0],["2023-09-28",14.4324,14.4999,14.2974,14.336,85000.0],["2023-09-29",14.3746,14.3746,14.1817,14.2396,77300.0],["2023-10-02",14.2878,14.3456,13.8347,13.8732,102900.0],["2023-10-03",13.8154,13.9696,13.2562,13.6033,437000.0],["2023-10-04",13.5744,13.6033,13.1887,13.4105,107900.0],["2023-10-05",13.3141,13.7672,13.3141,13.6901,144200.0],["2023-10-06",13.6901,13.8057,13.4876,13.7286,102800.0],["2023-10-09",13.7383,13.9793,13.6129,13.6418,158300.0],["2023-10-10",13.584,13.9793,13.5551,13.7479,95600.0],["2023-10-11",13.6708,13.8443,13.6708,13.7093,87400.0],["2023-10-12",13.7961,13.9504,13.6611,13.7093,122900.0],["2023-10-13",13.8057,13.9021,13.6129,13.719,105800.0],["2023-10-16",13.7865,13.9889,13.6997,13.96,296700.0],["2023-10-17",13.9696,14.1914,13.9118,13.9311,123200.0],["2023-10-18",13.9311,13.9793,13.584,13.6033,219900.0],["2023-10-19",13.6322,13.7383,13.4008,13.6129,119400.0],["2023-10-20",13.6033,13.8154,13.5647,13.6997,116300.0],["2023-10-23",13.7383,13.9118,13.6129,13.8443,109700.0],["2023-10-24",13.7768,14.0371,13.7093,13.8443,147700.0],["2023-10-25",13.8539,14.0468,13.7961,13.9407,87100.0],["2023-10-26",13.8925,14.0468,13.6226,13.7093,85100.0],["2023-10-27",13.69,13.9504,13.584,13.6322,170000.0],["2023-10-30",13.6901,13.7672,13.4201,13.5165,104300.0],["2023-10-31",13.4297,13.6322,13.343,13.5454,94600.0],["2023-11-01",13.5551,13.8154,13.4683,13.7286,139400.0],["2023-11-02",13.7865,13.9986,13.7768,13.9214,219000.0],["2023-11-03",13.96,13.96,13.6322,13.8154,129300.0],["2023-11-06",13.9118,13.9407,13.7479,13.8154,67500.0],["2023-11-07",13.69,13.7093,13.5262,13.5647,68600.0],["2023-11-08",13.4876,13.6322,13.3526,13.5647,110100.0],["2023-11-09",13.6515,13.8732,13.3912,13.4201,210300.0],["2023-11-10",13.4008,13.7961,13.4008,13.7672,131000.0],["2023-11-13",13.6708,13.8057,13.6708,13.7286,91400.0],["2023-11-14",13.7575,13.9407,13.2273,13.6226,215200.0],["2023-11-15",13.5454,14.0178,13.3815,13.9311,265400.0],["2023-11-16",13.9311,13.96,13.478,13.5744,97400.0],["2023-11-17",13.6418,13.8636,13.6418,13.7961,79300.0],["2023-11-20",13.8829,14.2107,13.8829,14.1914,177500.0],["2023-11-21",14.2299,14.3553,14.0853,14.3071,176700.0],["2023-11-22",14.2299,14.4131,14.0853,14.3746,110600.0],["2023-11-24",14.4517,14.6734,14.4517,14.5384,91500.0],["2023-11-27",14.5577,14.5577,14.3456,14.3938,69500.0],["2023-11-28",14.4613,14.4613,14.066,14.0757,77000.0],["2023-11-29",14.1239,14.1721,13.9214,14.0564,65500.0],["2023-11-30",14.0178,14.1239,13.9793,14.0757,80000.0],["2023-12-01",14.1046,14.4517,13.9696,14.4035,137300.0],["2023-12-04",14.3553,14.4517,14.1335,14.1625,74300.0],["2023-12-05",14.1625,14.3167,13.8732,13.9504,172200.0],["2023-12-06",13.873,14.0277,13.7762,13.8536,150600.0],["2023-12-07",13.8246,13.873,13.544,13.5827,145300.0],["2023-12-08",13.6504,13.7472,13.5634,13.6795,89700.0],["2023-12-11",13.5924,13.6505,13.3989,13.6311,168000.0],["2023-12-12",13.544,13.7182,13.4183,13.5344,167000.0],["2023-12-13",13.5537,13.902,13.486,13.902,142500.0],["2023-12-14",13.9987,14.1245,13.873,13.9213,73600.0],["2023-12-15",13.9891,14.0471,13.873,13.9987,80200.0],["2023-12-18",14.2212,14.3373,14.1438,14.3083,136600.0],["2023-12-19",14.318,14.4631,14.2212,14.3954,102700.0],["2023-12-20",14.4437,14.5502,14.2116,14.2212,84700.0],["2023-12-21",14.2212,14.3663,14.1825,14.2406,54900.0],["2023-12-22",14.2793,14.5018,14.2793,14.3954,62400.0],["2023-12-26",14.3857,14.4631,14.1729,14.3277,77100.0],["2023-12-27",14.2986,14.3663,14.1438,14.1922,77200.0],["2023-12-28",14.1535,14.2406,13.9987,14.0277,62400.0],["2023-12-29",14.0568,14.1825,14.0084,14.0761,231100.0],["2024-01-02",14.3567,14.7533,14.1245,14.734,354000.0],["2024-01-03",14.7146,14.9855,14.6469,14.8888,290500.0],["2024-01-04",15.1113,15.4789,14.9371,14.9662,200700.0],["2024-01-05",14.9662,15.2854,14.8501,15.1693,294100.0],["2024-01-08",15.1403,15.1693,14.6469,15.15,172400.0],["2024-01-09",15.15,15.15,14.7727,14.8307,145100.0],["2024-01-10",14.763,14.9758,14.5211,14.5598,161800.0],["2024-01-11",14.5115,14.7533,14.3567,14.7146,153200.0],["2024-01-12",14.8888,15.1693,14.8017,14.9081,98400.0],["2024-01-16",14.9371,15.0242,14.705,14.7146,86700.0],["2024-01-17",14.6759,14.9855,14.5695,14.9565,272800.0],["2024-01-18",15.0145,15.8078,14.9275,15.5079,992000.0],["2024-01-19",15.6434,15.7981,15.3435,15.4402,440400.0],["2024-01-22",15.4305,15.7014,15.3338,15.4595,259800.0],["2024-01-23",15.4402,15.7111,15.3725,15.6047,227200.0],["2024-01-24",15.7111,15.9433,15.6337,15.7691,256500.0],["2024-01-25",15.8272,15.8272,15.5176,15.7788,270400.0],["2024-01-26",15.595,15.7498,15.3918,15.6724,265100.0],["2024-01-29",15.7208,15.7981,15.4789,15.6143,218800.0],["2024-01-30",15.595,15.7885,15.5756,15.7208,284500.0],["2024-01-31",15.8078,15.8272,15.566,15.5756,216200.0],["2024-02-01",15.6724,15.9046,15.3144,15.5756,393300.0],["2024-02-02",15.566,15.566,15.1306,15.15,268200.0],["2024-02-05",15.0919,15.1016,14.8597,14.9662,237100.0],["2024-02-06",14.9758,15.2274,14.9081,14.9662,217200.0],["2024-02-07",14.9758,15.1016,14.7243,15.0822,152400.0],["2024-02-08",15.1209,15.237,14.9178,15.1306,236900.0],["2024-02-09",15.15,15.1887,14.792,14.8307,165800.0],["2024-02-12",14.8114,15.0049,14.8114,14.9178,167300.0],["2024-02-13",14.9275,14.9275,14.405,14.5985,258200.0],["2024-02-14",14.6953,14.8114,14.5889,14.763,110700.0],["2024-02-15",14.7533,14.9952,14.6179,14.9662,134400.0],["2024-02-16",15.0049,15.1693,14.8114,15.0242,218600.0],["2024-02-20",15.0145,15.0145,14.5889,14.6372,119200.0],["2024-02-21",14.6372,15.0436,14.6372,14.8404,144300.0],["2024-02-22",14.8114,14.9371,14.5792,14.7049,91600.0],["2024-02-23",14.6953,14.7727,14.4921,14.6856,73600.0],["2024-02-26",14.6759,14.7727,14.5502,14.6372,89100.0],["2024-02-27",14.6663,14.6663,14.4147,14.4341,110100.0],["2024-02-28",14.405,14.6759,14.376,14.4341,133700.0],["2024-02-29",14.3954,14.5211,14.3954,14.4824,101200.0],["2024-03-01",14.5889,14.763,14.5115,14.5211,116500.0],["2024-03-04",14.5695,14.5695,14.1825,14.2019,168500.0],["2024-03-05",14.2019,14.5502,14.2019,14.4341,112100.0],["2024-03-06",14.5211,14.5211,14.3083,14.3277,134700.0],["2024-03-07",14.2986,14.4921,14.2986,14.4921,131300.0],["2024-03-08",14.5018,14.5889,14.4147,14.5598,66200.0],["2024-03-11",14.5598,14.7243,14.4147,14.7146,83900.0],["2024-03-12",14.6856,14.8501,14.6082,14.8114,123000.0],["2024-03-13",14.8694,15.0919,14.8017,14.9565,230700.0],["2024-03-14",14.5211,15.2177,14.2793,15.1016,341300.0],["2024-03-15",15.208,15.3918,14.8501,14.8501,173600.0],["2024-03-18",14.7436,14.7436,14.347,14.5115,293600.0],["2024-03-19",14.4824,14.7533,14.4824,14.5985,74700.0],["2024-03-20",14.5598,14.6953,14.4824,14.5502,101100.0],["2024-03-21",14.5502,14.6856,14.5018,14.5695,100600.0],["2024-03-22",14.5695,14.734,14.5018,14.5695,240300.0],["2024-03-25",14.6082,14.792,14.6082,14.6566,134500.0],["2024-03-26",14.7533,14.792,14.5985,14.7533,142700.0],["2024-03-27",14.734,14.8984,14.7243,14.821,115400.0],["2024-03-28",14.8597,14.9275,14.8017,14.8501,91900.0],["2024-04-01",14.8791,15.0822,14.8791,14.9371,139900.0],["2024-04-02",14.9565,14.9565,14.6953,14.821,141800.0],["2024-04-03",14.8502,15.2481,14.8502,15.219,244000.0],["2024-04-04",15.2578,15.316,15.0443,15.0734,127000.0],["2024-04-05",15.0152,15.0734,14.8307,14.9763,120300.0],["2024-04-08",15.0346,15.0443,14.8113,14.8599,82200.0],["2024-04-09",14.986,15.0055,14.6269,14.6657,117700.0],["2024-04-10",14.656,14.8113,14.5687,14.724,131400.0],["2024-04-11",14.8502,15.0152,14.7434,14.821,100700.0],["2024-04-12",14.8405,15.0443,14.5396,14.6075,134500.0],["2024-04-15",14.6172,14.8113,14.559,14.6269,155100.0],["2024-04-16",14.6366,14.656,14.5104,14.656,114000.0],["2024-04-17",14.656,14.8696,14.6172,14.656,125200.0],["2024-04-18",14.8016,14.8016,14.2969,14.394,290500.0],["2024-04-19",14.4231,14.6754,14.394,14.5299,169400.0],["2024-04-22",14.5299,14.6366,14.3746,14.5299,106400.0],["2024-04-23",14.5396,14.6657,14.4619,14.5687,160700.0],["2024-04-24",14.5784,14.6366,14.4037,14.4716,291600.0],["2024-04-25",14.4813,14.7628,14.4813,14.7337,270300.0],["2024-04-26",14.7337,14.889,14.6755,14.7628,127800.0],["2024-04-29",14.7531,14.889,14.7531,14.7919,79900.0],["2024-04-30",14.7531,14.7725,14.559,14.5784,136400.0],["2024-05-01",14.5978,14.821,14.5105,14.6949,162300.0],["2024-05-02",14.8016,14.8502,14.559,14.7531,161300.0],["2024-05-03",14.821,15.0055,14.7628,14.9569,147200.0],["2024-05-06",15.0443,15.1219,14.9084,14.9084,141800.0],["2024-05-07",14.8502,15.3549,14.821,15.3355,203600.0],["2024-05-08",15.3258,15.8402,15.2384,15.8111,236300.0],["2024-05-09",15.8499,16.0052,15.8208,15.8499,108800.0],["2024-05-10",15.8499,16.1508,15.8013,15.8402,162300.0],["2024-05-13",15.8208,16.0731,15.7722,16.0052,239100.0],["2024-05-14",16.0052,16.0731,15.7237,16.0246,166300.0],["2024-05-15",16.0246,16.1216,15.8596,16.0828,174900.0],["2024-05-16",15.6558,16.0149,15.1608,15.7431,324500.0],["2024-05-17",16.1411,16.2575,15.8499,16.1993,223000.0],["2024-05-20",16.2575,16.4322,16.2284,16.2672,232700.0],["2024-05-21",16.209,17.2961,16.209,17.2961,740900.0],["2024-05-22",17.2378,17.2378,16.2769,16.4225,328700.0],["2024-05-23",16.3934,16.6361,16.3643,16.4419,207100.0],["2024-05-24",16.4322,16.8108,16.4322,16.8108,185200.0],["2024-05-28",16.8593,16.9564,16.6555,16.9175,221900.0],["2024-05-29",16.9175,16.9175,16.7137,16.7914,183700.0],["2024-05-30",16.869,17.2184,16.8302,17.1117,222200.0],["2024-05-31",17.1505,17.1602,16.7719,16.9758,169200.0],["2024-06-03",16.9369,16.9952,16.7137,16.7914,176100.0],["2024-06-04",16.7719,16.7719,16.2268,16.3825,242700.0],["2024-06-05",16.4312,16.548,16.3241,16.4896,217400.0],["2024-06-06",16.4215,16.4896,16.1586,16.3339,175400.0],["2024-06-07",16.3241,16.3241,16.0029,16.0516,198000.0],["2024-06-10",16.0613,16.1489,15.925,16.0905,141300.0],["2024-06-11",15.8861,15.8861,15.5941,15.7303,287700.0],["2024-06-12",15.2534,16.4896,15.1268,16.2949,1288700.0],["2024-06-13",16.217,16.2268,15.7498,15.779,365100.0],["2024-06-14",15.6622,15.8179,15.3994,15.4578,270800.0],["2024-06-17",15.5357,15.6038,15.4286,15.5454,139200.0],["2024-06-18",15.5454,15.9153,15.5357,15.8179,216300.0],["2024-06-20",15.8277,16.1878,15.7693,16.1489,261200.0],["2024-06-21",15.964,16.2949,15.9542,16.2754,227100.0],["2024-06-24",16.2365,16.4507,16.217,16.2949,439600.0],["2024-06-25",16.4312,16.9568,16.3339,16.8011,681000.0],["2024-06-26",16.8984,17.0444,16.7914,17.025,349300.0],["2024-06-27",17.0542,17.2294,16.9374,17.025,228800.0],["2024-06-28",17.025,17.2878,16.879,16.9958,344700.0],["2024-07-01",17.0347,17.5896,16.9568,17.5409,456000.0],["2024-07-02",17.5117,17.5896,17.2391,17.4338,189200.0],["2024-07-03",17.3754,17.6869,17.3754,17.5604,95800.0],["2024-07-05",17.6188,17.6966,17.1807,17.2294,308600.0],["2024-07-08",17.1807,17.1807,16.7524,16.7719,177600.0],["2024-07-09",16.7232,16.7622,16.4409,16.4896,230200.0],["2024-07-10",16.4993,16.6064,16.4312,16.5188,154800.0],["2024-07-11",16.5577,16.5577,16.3436,16.4507,226700.0],["2024-07-12",16.4799,16.7816,16.3436,16.6453,190100.0],["2024-07-15",16.7622,16.9179,16.5577,16.5772,108400.0],["2024-07-16",16.7037,16.7622,16.5091,16.7037,157100.0],["2024-07-17",16.6064,16.7719,16.6064,16.7135,103200.0],["2024-07-18",16.7427,16.7427,16.4507,16.5285,91900.0],["2024-07-19",16.5675,16.6551,16.402,16.4701,114000.0],["2024-07-22",16.4701,16.8984,16.4701,16.8011,101100.0],["2024-07-23",16.6161,16.694,16.402,16.6551,141200.0],["2024-07-24",16.7037,16.8011,16.0126,16.0321,245000.0],["2024-07-25",15.9542,16.0224,15.7206,15.8374,138000.0],["2024-07-26",15.9153,15.9153,15.7011,15.7985,92900.0],["2024-07-29",15.8666,16.0808,15.633,15.7206,131300.0],["2024-07-30",15.7109,15.8082,15.6038,15.6817,92000.0],["2024-07-31",16.217,16.3241,15.9737,16.1781,202200.0],["2024-08-01",16.2073,16.3923,15.6135,15.6914,192600.0],["2024-08-02",15.5746,15.5746,15.1658,15.302,182600.0],["2024-08-05",14.6791,15.0879,14.3481,14.9419,219400.0],["2024-08-06",14.9224,15.1852,14.8445,15.0587,103800.0],["2024-08-07",15.2631,15.302,14.9029,14.9711,73200.0],["2024-08-08",15.0879,15.1268,14.8445,15.1171,77100.0],["2024-08-09",15.0587,15.156,14.9127,15.0392,110600.0],["2024-08-12",15.049,15.3896,15.049,15.3799,134800.0],["2024-08-13",15.3799,15.4675,15.2923,15.3604,132900.0],["2024-08-14",15.3702,15.6135,15.2534,15.4967,140200.0],["2024-08-15",16.1489,16.402,15.5843,15.8763,231100.0],["2024-08-16",15.8666,15.9737,15.5843,15.6525,140100.0],["2024-08-19",15.6719,15.9932,15.6719,15.9056,214400.0],["2024-08-20",15.9542,16.1781,15.6719,15.7109,295300.0],["2024-08-21",15.7011,15.8861,15.6525,15.6719,83300.0],["2024-08-22",16.0613,16.0905,15.6914,15.6914,163700.0],["2024-08-23",15.7498,16.1197,15.6914,15.964,164700.0],["2024-08-26",16.0905,16.2949,16.0126,16.1586,149200.0],["2024-08-27",16.1294,16.1976,16.0321,16.1197,122900.0],["2024-08-28",16.1197,16.1586,15.8179,15.8763,124400.0],["2024-08-29",15.9056,16.0418,15.7401,15.8082,143400.0],["2024-08-30",15.8471,16.3728,15.8471,16.3631,223900.0],["2024-09-03",16.1385,16.158,15.5234,15.6113,192400.0],["2024-09-04",15.6308,15.7285,15.416,15.4551,267800.0],["2024-09-05",15.4258,15.7675,15.377,15.6015,260200.0],["2024-09-06",15.5722,16.0994,15.006,15.1622,176700.0],["2024-09-09",15.1427,15.2598,15.1134,15.1329,105500.0],["2024-09-10",15.1134,15.1134,14.5666,14.6936,258300.0],["2024-09-11",14.6838,14.8791,14.6057,14.8302,222200.0],["2024-09-12",14.9279,15.4063,14.84,15.2598,272700.0],["2024-09-13",15.3282,15.4551,15.1329,15.2891,267600.0],["2024-09-16",15.3867,15.4746,15.2793,15.4453,144000.0],["2024-09-17",15.5332,15.5918,15.4063,15.5625,156900.0],["2024-09-18",15.6992,15.9628,15.5918,15.6406,250400.0],["2024-09-19",15.8066,16.0213,15.4648,15.748,314800.0],["2024-09-20",15.6113,15.6992,15.416,15.5722,150600.0],["2024-09-23",15.5527,15.7968,15.4941,15.7968,267900.0],["2024-09-24",15.8456,16.0702,15.8163,16.0604,236500.0],["2024-09-25",15.953,16.0409,15.748,15.8847,227400.0],["2024-09-26",15.8944,16.2068,15.8944,16.0409,233200.0],["2024-09-27",16.0213,16.1092,15.9628,15.9823,118900.0],["2024-09-30",16.0018,16.0018,15.6406,15.6894,224200.0],["2024-10-01",15.5918,15.9042,15.5429,15.7773,200300.0],["2024-10-02",15.8261,16.0506,15.8261,16.0116,90700.0],["2024-10-03",16.0018,16.4021,15.9432,16.3923,174000.0],["2024-10-04",16.49,16.49,16.2264,16.2654,175800.0],["2024-10-07",16.2361,16.4705,16.2361,16.3923,115900.0],["2024-10-08",16.2947,16.2947,15.9237,16.1287,156800.0],["2024-10-09",16.0506,16.0799,15.8749,15.8944,72300.0],["2024-10-10",15.8456,15.8847,15.748,15.8163,66000.0],["2024-10-11",15.7675,15.9042,15.6796,15.8749,135100.0],["2024-10-14",15.7675,15.8456,15.4063,15.4844,185900.0],["2024-10-15",15.2989,15.3965,15.1817,15.2598,257200.0],["2024-10-16",15.2696,15.5332,15.2696,15.4551,139100.0],["2024-10-17",15.4648,15.6992,15.4453,15.6699,144700.0],["2024-10-18",15.8554,16.3338,15.787,16.1776,325800.0],["2024-10-21",16.2752,16.2947,15.953,15.9921,246600.0],["2024-10-22",16.0116,16.0506,15.7773,15.787,170500.0],["2024-10-23",15.7284,15.7284,15.2598,15.3379,286700.0],["2024-10-24",15.4063,15.4941,15.3086,15.416,119900.0],["2024-10-25",15.4356,15.6601,15.416,15.4746,142700.0],["2024-10-28",15.4746,15.6406,15.4063,15.6211,139900.0],["2024-10-29",15.6894,15.6894,15.1427,15.2208,226300.0],["2024-10-30",15.1329,15.2696,14.7228,14.7814,362500.0],["2024-10-31",14.7912,15.1329,14.7521,15.045,167500.0],["2024-11-01",15.1719,15.2403,15.0353,15.0353,109900.0],["2024-11-04",15.0743,15.2696,14.9474,15.0743,184600.0],["2024-11-05",15.211,15.416,15.0841,15.3867,137900.0],["2024-11-06",15.5332,15.7089,15.2793,15.6113,181600.0],["2024-11-07",15.1134,15.6308,15.0841,15.2989,397800.0],["2024-11-08",15.2891,15.3867,15.1817,15.2403,154100.0],["2024-11-11",15.2501,15.4551,14.8888,15.1329,281200.0],["2024-11-12",15.045,15.3086,15.0255,15.2403,193400.0],["2024-11-13",15.2793,15.5918,15.1231,15.4941,158400.0],["2024-11-14",15.5332,16.1776,15.5332,15.8847,284600.0],["2024-11-15",15.9237,15.9432,15.5918,15.748,118900.0],["2024-11-18",15.8358,15.9139,15.5918,15.8066,270800.0],["2024-11-19",15.7773,15.8847,15.6992,15.7577,74200.0],["2024-11-20",15.7773,15.8358,15.5332,15.6796,130700.0],["2024-11-21",15.6406,15.8163,15.4746,15.5429,154500.0],["2024-11-22",15.5137,15.9921,15.5137,15.9335,175600.0],["2024-11-25",15.8845,15.8845,15.532,15.5515,324300.0],["2024-11-26",15.5711,15.767,15.3165,15.3165,208700.0],["2024-11-27",15.2773,15.3949,15.1696,15.3949,234800.0],["2024-11-29",15.3949,15.4732,15.2675,15.3361,85400.0],["2024-12-02",15.2969,15.3459,15.0521,15.1011,138300.0],["2024-12-03",15.2382,15.4634,15.1402,15.4438,131600.0],["2024-12-04",15.3949,15.483,15.1011,15.1304,131400.0],["2024-12-05",15.1109,15.4046,15.1109,15.3165,136900.0],["2024-12-06",15.3557,15.3557,14.8954,15.0619,292400.0],["2024-12-09",15.199,15.4536,15.1011,15.1696,130700.0],["2024-12-10",15.1598,15.4732,15.1304,15.3263,120300.0],["2024-12-11",15.3949,15.4242,15.0325,15.2088,103800.0],["2024-12-12",15.2088,15.2186,15.0129,15.1696,148100.0],["2024-12-13",15.15,15.2382,15.0521,15.1304,121400.0],["2024-12-16",15.0423,15.0913,14.6016,14.6702,298400.0],["2024-12-17",14.5918,14.6114,14.2491,14.5624,164900.0],["2024-12-18",14.6408,14.8366,14.5428,14.5918,175500.0],["2024-12-19",14.7387,14.7877,14.3666,14.4547,126200.0],["2024-12-20",14.4351,14.8268,14.347,14.6212,159200.0],["2024-12-23",14.631,14.866,14.6114,14.8268,112300.0],["2024-12-24",14.8464,14.9737,14.7583,14.964,132700.0],["2024-12-26",14.9933,15.1109,14.6995,14.7681,99500.0],["2024-12-27",14.8073,14.8758,14.5918,14.6702,74400.0],["2024-12-30",14.6702,14.8269,14.5135,14.7975,157500.0],["2024-12-31",14.8366,15.1206,14.8366,15.0325,90100.0],["2025-01-02",15.1696,15.8258,15.1696,15.718,342700.0],["2025-01-03",15.6691,15.7866,15.3361,15.4634,210200.0],["2025-01-06",15.5124,15.9922,15.4144,15.4242,189000.0],["2025-01-07",15.767,16.1881,15.7474,16.0314,140000.0],["2025-01-08",15.9726,16.1587,15.8747,16.1195,131000.0],["2025-01-10",16.1587,16.8051,16.1489,16.7463,388500.0],["2025-01-13",16.7463,17.138,16.4133,16.7267,216200.0],["2025-01-14",16.6484,16.7561,16.4133,16.7561,108600.0],["2025-01-15",16.8442,16.8932,16.5211,16.5407,139400.0],["2025-01-16",16.4427,16.6876,16.1685,16.3154,158400.0],["2025-01-17",16.2762,16.6288,16.2175,16.335,111400.0],["2025-01-21",16.4133,16.4133,16.1098,16.3546,178300.0],["2025-01-22",16.335,16.3644,16.0314,16.1195,138700.0],["2025-01-23",16.1881,16.2371,16.0412,16.1783,109000.0],["2025-01-24",16.2567,16.2567,15.8747,16.0216,114900.0],["2025-01-27",16.0314,16.2175,15.7474,15.816,178000.0],["2025-01-28",15.8355,16.0118,15.5907,15.8747,139600.0],["2025-01-29",15.8747,16.2567,15.8747,16.1587,232800.0],["2025-01-30",16.2664,16.7953,16.1489,16.6973,354600.0],["2025-01-31",16.6386,17.1576,16.2566,16.2664,1077000.0],["2025-02-03",16.1587,16.335,15.8062,16.2273,195300.0],["2025-02-04",16.2077,16.8736,16.1489,16.6582,258400.0],["2025-02-05",16.619,16.8344,16.5211,16.5896,172300.0],["2025-02-06",16.6582,16.7659,16.4721,16.5896,183700.0],["2025-02-07",16.6092,16.6876,16.1195,16.1783,99700.0],["2025-02-10",16.2469,16.4035,16.0804,16.335,91600.0],["2025-02-11",16.4133,16.5994,16.3546,16.4329,116000.0],["2025-02-12",16.4035,16.6973,16.4035,16.5113,189500.0],["2025-02-13",16.4623,16.5896,16.1489,16.2371,148400.0],["2025-02-14",16.4133,16.4133,15.9726,16.0412,166500.0],["2025-02-18",16.0412,16.1881,15.9139,15.9237,151400.0],["2025-02-19",15.9726,16.2273,15.816,15.8943,181600.0],["2025-02-20",15.7964,16.002,15.5809,15.6886,221500.0],["2025-02-21",15.718,15.7474,15.3067,15.3459,140500.0],["2025-02-24",15.2969,15.4536,15.1794,15.3851,294200.0],["2025-02-25",15.4144,15.4928,15.1011,15.1402,154000.0],["2025-02-26",15.1206,15.3263,15.0913,15.199,176000.0],["2025-02-27",15.199,15.199,14.7877,14.8954,239200.0],["2025-02-28",14.8073,14.964,14.7485,14.866,150300.0],["2025-03-03",14.9444,15.0619,14.3862,14.4253,301400.0],["2025-03-04",14.2882,14.2882,13.8769,14.1707,248200.0],["2025-03-05",14.2001,14.4547,14.1022,14.2491,193300.0],["2025-03-06",14.2588,14.3959,14.0238,14.1609,226700.0],["2025-03-07",14.1609,14.4253,14.1022,14.1119,126500.0],["2025-03-10",13.9161,13.9161,13.3383,13.495,318600.0],["2025-03-11",13.397,13.6419,13.2697,13.5048,302600.0],["2025-03-12",14.1022,14.1315,13.2795,13.5831,297600.0],["2025-03-13",13.5048,14.2099,13.3187,13.4656,359400.0],["2025-03-14",13.4656,13.5929,13.1914,13.397,491500.0],["2025-03-17",13.495,13.8573,13.495,13.7202,353400.0],["2025-03-18",13.8671,13.8671,13.6027,13.6517,205000.0],["2025-03-19",13.7006,14.0336,13.5929,13.9553,281300.0],["2025-03-20",13.8279,14.1707,13.7104,14.063,321300.0],["2025-03-21",13.9259,14.0728,13.5929,13.6223,335200.0],["2025-03-24",13.7697,13.8778,13.6419,13.6911,273800.0],["2025-03-25",13.7501,13.8582,13.4159,13.5043,245100.0],["2025-03-26",13.6026,13.6518,13.3471,13.3962,270400.0],["2025-03-27",13.4159,13.5043,13.0621,13.1604,377000.0],["2025-03-28",13.1604,13.3078,13.0228,13.1505,185700.0],["2025-03-31",13.0326,13.2685,12.9245,13.0817,212600.0],["2025-04-01",13.0424,13.2586,12.9343,12.9638,216200.0],["2025-04-02",12.8655,13.0129,12.8262,12.9933,208500.0],["2025-04-03",12.5706,12.7181,12.0104,12.0202,343000.0],["2025-04-04",11.6271,11.6271,10.3691,10.7327,743400.0],["2025-04-07",10.9195,12.1382,10.8015,11.6369,1195900.0],["2025-04-08",11.9416,12.089,11.1553,11.3814,677700.0],["2025-04-09",11.2929,12.2365,11.0276,12.0104,663500.0],["2025-04-10",11.8925,12.0301,11.4207,11.6664,457600.0],["2025-04-11",11.804,12.2856,11.804,12.2856,430000.0],["2025-04-14",12.4134,12.492,12.089,12.2266,335900.0],["2025-04-15",12.266,12.4429,11.9809,12.0694,185200.0],["2025-04-16",12.1087,12.3053,12.0989,12.1284,245600.0],["2025-04-17",12.1873,12.4822,12.1873,12.4625,260400.0],["2025-04-21",12.3642,12.4134,11.8826,12.0104,137700.0],["2025-04-22",12.1284,12.1578,11.8335,11.8728,234900.0],["2025-04-23",12.1382,12.1972,11.9809,12.0694,202600.0],["2025-04-24",12.1087,12.3249,12.0104,12.2365,521700.0],["2025-04-25",12.1972,12.7869,12.1087,12.6198,346200.0],["2025-04-28",12.5805,12.6198,12.433,12.492,180600.0],["2025-04-29",12.4429,13.2488,12.4429,12.7574,408900.0],["2025-04-30",12.5805,12.6394,12.4429,12.4724,272000.0],["2025-05-01",12.5215,12.6984,12.4134,12.5117,203400.0],["2025-05-02",12.6591,12.8655,12.5706,12.8458,169800.0],["2025-05-05",12.8753,13.0228,12.6198,12.7279,309500.0],["2025-05-06",12.8065,12.9736,12.7082,12.7574,242800.0],["2025-05-07",12.777,13.0228,12.6886,12.9834,330200.0],["2025-05-08",13.0522,13.3274,12.954,13.2193,350900.0],["2025-05-09",13.3078,13.3667,13.1309,13.2193,263100.0],["2025-05-12",13.6026,13.7107,13.3176,13.3962,443700.0],["2025-05-13",13.3274,13.7402,13.3274,13.6419,325200.0],["2025-05-14",13.6419,13.7795,13.4355,13.4749,316000.0],["2025-05-15",14.1432,14.1432,13.5633,13.7599,505900.0],["2025-05-16",13.6813,13.8385,13.3569,13.809,329100.0],["2025-05-19",13.7206,14.0842,13.6125,14.0449,300800.0],["2025-05-20",14.0056,14.2415,13.8877,13.9171,398600.0],["2025-05-21",13.8385,13.9761,13.6714,13.7009,275000.0],["2025-05-22",13.6026,13.6616,13.4257,13.4552,491800.0],["2025-05-23",13.3766,13.7795,13.2685,13.7501,360300.0],["2025-05-27",13.8385,14.0449,13.7402,13.9663,367900.0],["2025-05-28",13.9073,14.1432,13.7599,13.9958,418400.0],["2025-05-29",14.055,14.2424,13.8676,14.2029,483200.0],["2025-05-30",14.2226,14.2226,13.8873,13.976,407400.0],["2025-06-02",14.0747,14.1437,13.8873,13.9563,362900.0],["2025-06-03",13.7591,14.0845,13.4829,13.8971,370300.0],["2025-06-04",13.8971,14.1832,13.7295,13.7393,513600.0],["2025-06-05",13.838,13.9958,13.6308,13.8971,413100.0],["2025-06-06",13.9563,14.0155,13.6407,13.6703,389300.0],["2025-06-09",13.69,13.907,13.473,13.8873,379900.0],["2025-06-10",13.9859,14.1339,13.8281,13.9267,320200.0],["2025-06-11",13.9662,14.1437,13.8281,14.0747,538400.0],["2025-06-12",14.0254,14.2818,13.8971,14.1733,280700.0],["2025-06-13",14.2917,14.4791,14.1536,14.3804,318800.0],["2025-06-16",14.2818,14.4396,14.1043,14.1536,364300.0],["2025-06-17",14.2522,14.6961,14.2325,14.4692,398200.0],["2025-06-18",14.4495,14.5185,14.3213,14.3706,330200.0],["2025-06-20",14.4988,14.5876,14.2424,14.4199,573400.0],["2025-06-23",14.4495,14.6763,14.2818,14.3804,509100.0],["2025-06-24",14.2029,14.5382,13.838,14.4002,684900.0],["2025-06-25",14.3706,14.6467,14.3311,14.5678,404600.0],["2025-06-26",14.5876,14.6961,14.4495,14.5087,450600.0],["2025-06-27",14.5185,14.6073,14.2128,14.3311,5277100.0],["2025-06-30",14.2917,14.2917,13.7097,13.9563,808500.0],["2025-07-01",13.9563,14.2325,13.7591,14.0845,579500.0],["2025-07-02",14.124,14.9525,14.124,14.9525,790800.0],["2025-07-03",15.0511,15.13,14.8736,15.0215,375500.0],["2025-07-07",14.9328,15.4555,14.844,15.2089,752500.0],["2025-07-08",15.1695,15.1991,14.9229,15.1103,789400.0],["2025-07-09",15.0215,15.0215,14.7158,14.775,595900.0],["2025-07-10",14.7355,15.1103,14.7256,15.0807,381900.0],["2025-07-11",15.1498,15.3667,15.0413,15.3076,672700.0],["2025-07-14",15.1991,15.2484,14.9919,15.2385,484700.0],["2025-07-15",15.2188,15.2878,15.0807,15.0807,553000.0],["2025-07-16",15.061,15.1004,14.775,15.0018,419900.0],["2025-07-17",14.8539,15.5541,14.8539,15.5246,537700.0],["2025-07-18",15.6725,15.6725,15.4555,15.5443,528400.0],["2025-07-21",15.5936,15.7317,15.4555,15.7021,414400.0],["2025-07-22",15.7415,15.9487,15.7317,15.9388,547400.0],["2025-07-23",16.0276,16.4911,15.8205,16.4024,493700.0],["2025-07-24",16.3432,16.4024,16.1361,16.1854,374200.0],["2025-07-25",16.1459,16.2248,15.8007,15.8007,355000.0],["2025-07-28",15.8796,16.0177,15.7514,15.998,469000.0],["2025-07-29",16.0276,16.3333,15.9585,16.1952,564700.0],["2025-07-30",16.1854,16.284,15.7909,15.9191,375600.0],["2025-07-31",15.7218,15.7909,15.495,15.5541,389800.0],["2025-08-01",15.4555,15.4555,15.1202,15.2583,373400.0],["2025-08-04",15.347,15.6528,15.347,15.4851,476100.0],["2025-08-05",15.5739,15.9783,15.5541,15.8796,337000.0],["2025-08-06",15.9388,16.0276,15.7514,15.7613,283300.0],["2025-08-07",15.8205,15.8895,15.4062,15.5443,308000.0],["2025-08-08",15.6133,15.8796,15.4555,15.6429,301500.0],["2025-08-11",15.6232,15.6232,15.347,15.4654,254600.0],["2025-08-12",15.5739,15.8007,15.5048,15.7711,283900.0],["2025-08-13",15.0413,15.6528,14.7947,15.5541,574400.0],["2025-08-14",15.5344,15.6429,15.278,15.3766,205000.0],["2025-08-15",15.3076,15.5344,15.2583,15.5048,244700.0],["2025-08-18",15.5147,15.712,15.4259,15.4851,342800.0],["2025-08-19",15.4555,15.5048,15.1399,15.2188,224500.0],["2025-08-20",15.2089,15.5147,15.2089,15.3766,244200.0],["2025-08-21",15.4062,15.9783,15.4062,15.9783,295400.0],["2025-08-22",15.9783,16.3136,15.9783,16.1755,383600.0],["2025-08-25",16.2051,16.2643,16.067,16.1459,257300.0],["2025-08-26",16.067,16.2544,16.067,16.2248,216900.0],["2025-08-27",16.1558,16.3728,16.0078,16.0276,439700.0],["2025-08-28",16.1463,16.1463,15.7901,15.8792,436200.0],["2025-08-29",15.9583,15.9979,15.711,15.9187,268900.0],["2025-09-02",15.8297,16.0968,15.7506,15.8198,378500.0],["2025-09-03",15.8594,16.0078,15.7703,15.8693,285000.0],["2025-09-04",15.7901,16.1166,15.7901,16.1067,328200.0],["2025-09-05",16.1859,16.453,16.1166,16.4431,314500.0],["2025-09-08",16.5816,16.5915,16.2848,16.4728,214000.0],["2025-09-09",16.4827,16.5025,16.265,16.3046,175200.0],["2025-09-10",16.3244,16.4431,16.1562,16.2848,267000.0],["2025-09-11",16.1562,16.4134,16.0968,16.3837,201700.0],["2025-09-12",16.3046,16.4728,16.2551,16.3442,206100.0],["2025-09-15",16.364,16.7696,16.3442,16.6509,288700.0],["2025-09-16",16.6608,16.6608,16.2551,16.4134,222100.0],["2025-09-17",16.4431,16.7498,16.4035,16.5915,205900.0],["2025-09-18",16.542,16.7201,16.3936,16.6707,157000.0],["2025-09-19",16.641,16.641,16.2057,16.3244,241900.0],["2025-09-22",16.3145,16.3837,16.1463,16.1562,172600.0],["2025-09-23",16.2353,16.5816,16.2353,16.4035,175500.0],["2025-09-24",16.3541,16.5025,16.1562,16.2156,234700.0],["2025-09-25",16.4332,16.4332,16.0573,16.2057,255200.0],["2025-09-26",16.1067,16.1463,15.8396,15.8495,186500.0],["2025-09-29",15.8198,15.8198,15.3944,15.5329,271500.0],["2025-09-30",15.3944,15.523,15.2163,15.3251,228500.0],["2025-10-01",15.2361,15.335,15.147,15.3251,244000.0],["2025-10-02",15.2163,15.2658,14.9986,15.1965,303800.0],["2025-10-03",15.3053,15.6022,15.1372,15.5923,444600.0],["2025-10-06",15.4933,15.4933,15.058,15.0778,445900.0],["2025-10-07",14.9888,15.0679,14.7117,14.8502,443800.0],["2025-10-08",14.8502,14.8997,14.5732,14.6821,412200.0],["2025-10-09",14.6919,14.8997,14.5336,14.5831,404200.0],["2025-10-10",14.5139,14.7612,14.2171,14.2467,424300.0],["2025-10-13",14.3753,14.5139,14.2269,14.3753,294500.0],["2025-10-14",14.2072,14.4644,13.9301,14.3457,244600.0],["2025-10-15",14.4347,14.7612,14.405,14.7315,337800.0],["2025-10-16",14.7315,15.0778,14.7315,14.8206,336000.0],["2025-10-17",14.7117,14.9096,14.5831,14.7513,303500.0],["2025-10-20",14.8008,15.1767,14.8008,15.0481,250400.0],["2025-10-21",15.058,15.1174,14.8107,14.9393,238600.0],["2025-10-22",14.969,15.2262,14.969,15.2064,223900.0],["2025-10-23",15.3449,15.5923,15.3449,15.5032,128200.0],["2025-10-24",15.5329,15.6615,15.4735,15.5626,182500.0],["2025-10-27",15.6318,15.9286,15.5923,15.7802,459200.0],["2025-10-28",15.7901,16.1661,15.7901,16.0177,460500.0],["2025-10-29",16.0968,16.2947,16.0671,16.1562,418100.0],["2025-10-30",16.0573,16.2254,15.9484,15.9682,203100.0],["2025-10-31",15.988,16.364,15.9583,16.265,244000.0],["2025-11-03",16.1859,16.3244,15.988,16.2353,330200.0],["2025-11-04",16.0276,16.2057,15.9484,16.2057,416300.0],["2025-11-05",16.6806,16.8092,16.3145,16.7498,403900.0],["2025-11-06",16.7003,17.472,16.641,17.2643,652700.0],["2025-11-07",17.3137,17.3434,16.7993,16.8685,378700.0],["2025-11-10",16.918,17.4127,16.8388,17.294,449700.0],["2025-11-11",17.4226,17.5314,17.2148,17.2742,249600.0],["2025-11-12",17.1653,17.4819,17.1653,17.4424,231400.0],["2025-11-13",17.383,17.6798,17.2841,17.3533,278600.0],["2025-11-14",17.3632,17.5512,17.1159,17.4621,290000.0],["2025-11-17",17.4621,17.7491,17.3038,17.5512,359900.0],["2025-11-18",17.5512,17.7985,17.2841,17.7985,282000.0],["2025-11-19",17.5413,17.7095,17.4226,17.5512,210700.0],["2025-11-20",17.7095,18.0953,17.2742,17.3434,293000.0],["2025-11-21",17.2841,17.937,17.0466,17.7985,366600.0],["2025-11-24",17.6996,17.7985,17.3137,17.7491,224000.0],["2025-11-25",17.7789,17.898,17.5603,17.6696,403400.0],["2025-11-26",17.7093,18.0768,17.6597,17.7789,432300.0],["2025-11-28",17.7789,17.9278,17.6795,17.7689,183100.0],["2025-12-01",17.8186,18.0371,17.6696,17.7292,289800.0],["2025-12-02",17.7292,17.7292,17.2425,17.5802,306700.0],["2025-12-03",17.6696,18.0172,17.6398,17.7689,374700.0],["2025-12-04",17.6795,17.9477,17.5603,17.8285,284500.0],["2025-12-05",17.8186,17.8881,17.6299,17.6398,249900.0],["2025-12-08",17.6299,17.9477,17.5405,17.6001,540800.0],["2025-12-09",17.6299,17.6299,17.3617,17.461,245100.0],["2025-12-10",17.461,17.5107,17.2028,17.3021,368700.0],["2025-12-11",17.2226,17.3021,17.0836,17.1829,351300.0],["2025-12-12",17.2524,17.5703,17.2425,17.3716,317200.0],["2025-12-15",17.3418,17.4908,17.2226,17.471,282900.0],["2025-12-16",17.312,17.3915,17.0141,17.0339,183400.0],["2025-12-17",17.1333,17.2425,17.0041,17.1631,234500.0],["2025-12-18",17.2723,17.2723,17.0836,17.2028,254700.0],["2025-12-19",17.1432,17.2624,17.1035,17.1829,406700.0],["2025-12-22",17.2723,17.3518,17.0737,17.2127,245900.0],["2025-12-23",17.2028,17.2822,17.1035,17.1531,317900.0],["2025-12-24",17.2127,17.2425,17.0836,17.1631,113300.0],["2025-12-26",17.1233,17.1631,17.024,17.0637,105600.0],["2025-12-29",17.1035,17.2524,17.0538,17.1432,279200.0],["2025-12-30",17.1531,17.2822,17.0339,17.0637,203500.0],["2025-12-31",17.1035,17.2624,17.0439,17.2028,176900.0],["2026-01-02",17.0339,17.2624,17.0141,17.2326,278200.0],["2026-01-05",17.4511,17.6895,17.1928,17.2226,332100.0],["2026-01-06",17.2028,17.7093,17.2028,17.4809,273300.0],["2026-01-07",17.61,18.3847,17.61,18.3549,569200.0],["2026-01-08",18.3649,18.5734,17.7292,17.8583,370300.0],["2026-01-09",17.759,17.8285,17.4114,17.8285,361400.0],["2026-01-12",17.8285,18.2059,17.7292,18.0371,264500.0],["2026-01-13",18.1166,18.5238,18.057,18.3947,306800.0],["2026-01-14",18.3947,18.4741,18.1066,18.2059,348600.0],["2026-01-15",18.1066,18.1861,17.8285,18.1364,130100.0],["2026-01-16",18.1861,18.2854,17.8186,17.8782,237600.0],["2026-01-20",17.8881,17.8881,17.6001,17.6299,141400.0],["2026-01-21",17.7292,18.1563,17.6994,18.1265,365500.0],["2026-01-22",18.1662,18.3847,17.9974,18.2953,236000.0],["2026-01-23",18.4245,18.7026,18.2357,18.2655,189500.0],["2026-01-26",18.3947,18.5238,18.2556,18.2854,199400.0],["2026-01-27",18.3053,18.5238,18.2059,18.2755,202000.0],["2026-01-28",18.3847,18.5734,18.1464,18.2258,208700.0],["2026-01-29",18.2755,18.5138,17.898,18.5138,261300.0],["2026-01-30",18.3847,18.5337,18.196,18.4046,306300.0],["2026-02-02",18.1265,18.4642,17.8583,18.2159,328700.0],["2026-02-03",18.2854,18.3748,17.9179,18.1861,224000.0],["2026-02-04",18.1364,18.1463,17.4312,17.5703,362300.0],["2026-02-05",17.5107,17.7689,17.3617,17.471,215700.0],["2026-02-06",17.6001,18.1463,17.5703,18.1066,205600.0],["2026-02-09",18.0073,18.2953,17.9378,18.2357,149500.0],["2026-02-10",18.2655,18.6032,18.1563,18.5635,188400.0],["2026-02-11",18.6231,19.0601,18.5436,18.8217,338700.0],["2026-02-12",18.8714,18.9211,18.2357,18.6032,292200.0],["2026-02-13",18.5734,19.1892,18.5734,19.1694,216000.0],["2026-02-17",19.1495,19.3084,18.8317,19.2389,193800.0],["2026-02-18",19.2488,19.517,19.0403,19.4376,212500.0],["2026-02-19",19.4574,19.7355,19.2488,19.6561,270700.0],["2026-02-20",19.6163,20.0832,19.4574,20.0534,231500.0],["2026-02-23",19.9044,19.9044,19.4971,19.666,194400.0],["2026-02-24",19.7157,20.0534,19.5865,20.0236,150300.0],["2026-02-25",20.0732,20.0732,19.7355,20.0534,151900.0],["2026-02-26",19.9441,20.6096,19.805,20.5996,314400.0],["2026-02-27",20.6294,20.8877,20.401,20.8777,273000.0],["2026-03-02",20.9175,21.136,20.5301,21.1062,390000.0],["2026-03-03",20.9771,21.1757,20.2222,20.9671,453500.0],["2026-03-04",20.9671,21.2154,20.699,21.0069,369100.0],["2026-03-05",21.0466,21.0466,20.1626,20.6692,433200.0],["2026-03-06",20.6294,20.9274,20.5599,20.7288,525900.0],["2026-03-09",20.7387,20.987,20.5003,20.7089,310400.0],["2026-03-10",20.6692,20.8479,20.4407,20.5798,232600.0],["2026-03-11",20.401,20.6692,20.1129,20.3017,369400.0],["2026-03-12",19.0601,19.2588,17.7292,17.9576,720200.0],["2026-03-13",17.9278,17.9874,17.5107,17.908,355700.0],["2026-03-16",17.9676,18.3748,17.9576,18.3152,394700.0],["2026-03-17",18.4642,18.5734,18.2357,18.3947,342300.0],["2026-03-18",18.4046,18.8317,18.3053,18.6827,343300.0],["2026-03-19",18.5536,19.08,18.3748,19.0403,360900.0],["2026-03-20",18.4245,18.633,17.8087,18.057,3528900.0],["2026-03-23",18.3162,18.725,18.0171,18.5655,1450700.0],["2026-03-24",18.7449,19.5326,18.5854,19.5127,685600.0],["2026-03-25",19.4628,19.5426,19.0241,19.5127,500500.0],["2026-03-26",19.5825,19.732,19.1238,19.1936,506400.0],["2026-03-27",19.1936,19.4229,18.7649,18.8646,349700.0],["2026-03-30",19.0042,19.1637,18.5256,19.064,412200.0],["2026-03-31",19.1537,19.5625,19.074,19.2734,331100.0],["2026-04-01",19.4229,19.4429,18.9942,19.2335,347600.0],["2026-04-02",19.2734,19.9813,19.2734,19.8617,265300.0],["2026-04-06",19.8018,20.0511,19.6722,19.9614,207100.0],["2026-04-07",20.0112,20.1907,19.5027,19.6822,312500.0],["2026-04-08",19.6622,20.0511,19.3232,20.0312,319900.0],["2026-04-09",20.101,20.2605,19.6423,19.8018,287700.0],["2026-04-10",19.742,19.7819,19.3332,19.6822,362500.0],["2026-04-13",19.8716,20.5596,19.8018,20.42,383900.0],["2026-04-14",20.42,20.5795,19.9315,20.0411,336900.0],["2026-04-15",20.2405,20.4699,19.9713,20.091,319400.0],["2026-04-16",20.0511,20.2904,19.6124,20.1309,579500.0],["2026-04-17",20.1408,20.5696,19.9913,20.4699,421700.0],["2026-04-20",20.41,20.6793,20.1209,20.5795,385200.0],["2026-04-21",20.6793,20.8886,20.071,20.2106,262700.0],["2026-04-22",20.2306,20.7291,19.9414,20.7191,436900.0],["2026-04-23",20.8188,21.108,20.6992,20.8089,392400.0],["2026-04-24",20.5397,20.7291,20.0511,20.5696,533800.0],["2026-04-27",20.6394,21.2077,20.4998,21.2077,341600.0],["2026-04-28",21.3174,21.5866,21.0083,21.3274,296600.0],["2026-04-29",21.3274,21.7661,21.3174,21.4869,280700.0],["2026-04-30",21.5068,21.7362,21.2775,21.7362,444800.0],["2026-05-01",21.7262,21.8259,21.3672,21.8159,383000.0],["2026-05-04",21.7561,22.0552,21.7162,21.8957,327400.0],["2026-05-05",21.9356,22.6734,21.8558,22.5238,681900.0],["2026-05-06",23.152,23.152,21.5467,22.5936,627900.0],["2026-05-07",22.5936,23.0523,22.0153,22.803,382700.0],["2026-05-08",22.8828,23.0523,22.4241,22.9426,588900.0],["2026-05-11",23.0822,23.3115,22.8329,23.3115,405900.0],["2026-05-12",23.3713,23.4013,22.8429,23.3713,495600.0],["2026-05-13",23.4711,23.4711,22.793,23.2018,438600.0],["2026-05-14",23.2018,23.6106,23.0224,23.6106,398200.0],["2026-05-15",23.4611,23.8001,23.3115,23.8001,484600.0],["2026-05-18",23.8001,24.2887,23.4611,24.2189,505100.0],["2026-05-19",24.1889,24.2887,23.7403,23.83,514500.0],["2026-05-20",23.92,24.29,23.6,23.79,838400.0],["2026-05-21",23.79,23.9,23.36,23.4,560200.0],["2026-05-22",23.3,23.39,22.76,23.13,664600.0],["2026-05-26",23.2,23.69,23.03,23.31,496900.0],["2026-05-27",23.21,23.26,22.45,22.48,455700.0],["2026-05-28",22.47,22.71,21.72,21.84,409300.0],["2026-05-29",21.7,21.91,21.47,21.7,309800.0],["2026-06-01",21.61,22.06,21.44,21.86,292900.0],["2026-06-02",21.86,22.31,21.69,22.22,340700.0],["2026-06-03",22.09,22.19,21.85,21.87,278600.0],["2026-06-04",21.88,22.11,21.7,21.74,345200.0],["2026-06-05",21.73,22.08,21.62,21.79,271900.0],["2026-06-08",22.01,22.28,21.86,22.02,281100.0],["2026-06-09",21.99,22.6,21.99,22.59,299700.0],["2026-06-10",22.62,22.89,22.46,22.54,232300.0],["2026-06-11",22.86,23.16,22.55,22.61,213500.0],["2026-06-12",22.51,23.11,22.38,23.0,196600.0],["2026-06-15",22.88,23.0,22.25,22.74,245900.0],["2026-06-16",22.74,22.83,22.32,22.44,219000.0],["2026-06-17",22.4,22.5,21.81,21.98,251000.0],["2026-06-18",21.97,22.03,21.44,21.71,546300.0],["2026-06-22",21.74,22.36,21.56,21.9,513800.0],["2026-06-23",21.27,22.42,21.21,22.38,441100.0],["2026-06-24",22.31,22.34,21.46,21.54,588600.0],["2026-06-25",21.56,21.79,20.56,20.59,474800.0],["2026-06-26",20.53,20.75,19.64,20.12,2125100.0],["2026-06-29",20.23,20.49,19.08,19.11,934700.0],["2026-06-30",19.07,19.22,18.3,18.63,964700.0],["2026-07-01",18.58,18.98,18.58,18.62,574600.0],["2026-07-02",18.92,19.65,18.92,19.12,746500.0],["2026-07-06",19.25,20.04,19.0372,19.86,482227.384276],["2026-07-07",19.91,20.16,19.88,20.09,321637.746767],["2026-07-08",20.3,20.87,20.04,20.78,417507.843594],["2026-07-09",20.53,20.8,19.54,20.13,624087.17415],["2026-07-10",20.2,20.72,20.1,20.67,306572.316945],["2026-07-13",20.91,20.99,20.45,20.48,459806.515964],["2026-07-14",20.6,21.2,20.6,21.08,480269.247736],["2026-07-15",21.48,21.48,20.78,21.3,436811.8884],["2026-07-16",21.06,21.57,21,21.21,418288.662231],["2026-07-17",21.1,21.155,20.37,20.71,367783.89386],["2026-07-20",20.84,21.5,20.84,21,416875.095014],["2026-07-21",21.14,21.5,20.97,21.46,432196.982548],["2026-07-22",21.5,21.74,21.05,21.1,345277.328204],["2026-07-23",21.12,21.73,21,21.68,470460.160848],["2026-07-24",21.78,21.95,21.39,21.71,418169.022656],["2026-07-27",21.38,21.78,21.21,21.71,514445.231199],["2026-07-28",21.78,21.88,21.48,21.77,450236.033339],["2026-07-29",21.915,22.1,21.62,21.91,455317.788192],["2026-07-30",21.83,22.33,21.56,22.12,382429.636484],["2026-07-31",22.15,22.55,22.15,22.35,272499.424312],["2026-08-03",22.47,22.505,21.79,21.8,306228.190175],["2026-08-04",21.59,21.63,21.19,21.41,445282.153534],["2026-08-05",21.8,22.0064,20.51,20.57,624422.789521],["2026-08-06",21.13,21.41,20.79,20.87,318842.959453],["2026-08-07",20.95,21.4423,20.58,20.67,331006.867029],["2026-08-10",20.77,20.805,20.45,20.59,66230.272101],["2026-08-11",20.43,20.5248,19.72,20.03,555767.084549],["2026-08-12",20.01,20.585,20,20.54,683206.086756],["2026-08-13",20.62,20.95,20.62,20.72,399221.909455]]}