{"t":"PLBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",1.7886,1.9855,1.7886,1.9855,2000.0],["2011-07-01",1.8461,2.0102,1.8132,2.0102,1800.0],["2011-07-05",2.0676,2.0922,1.7804,1.8297,4100.0],["2011-07-06",1.7804,1.7804,1.7394,1.7394,3000.0],["2011-07-07",1.723,1.723,1.723,1.723,500.0],["2011-07-08",1.682,1.682,1.682,1.682,400.0],["2011-07-11",1.7066,1.7312,1.6984,1.7312,500.0],["2011-07-12",1.7312,1.7312,1.7312,1.7312,0.0],["2011-07-13",1.7312,1.7312,1.7148,1.7148,200.0],["2011-07-14",1.7148,1.7148,1.7148,1.7148,0.0],["2011-07-15",1.9527,1.9527,1.8543,1.8543,1100.0],["2011-07-18",1.8214,1.8214,1.8214,1.8214,100.0],["2011-07-19",1.8214,1.8214,1.8214,1.8214,0.0],["2011-07-20",1.8214,1.8214,1.8214,1.8214,0.0],["2011-07-21",1.8214,1.8214,1.764,1.764,3000.0],["2011-07-22",1.764,1.764,1.764,1.764,0.0],["2011-07-25",1.764,1.764,1.764,1.764,0.0],["2011-07-26",1.764,1.7968,1.682,1.7066,1100.0],["2011-07-27",1.723,1.7886,1.6738,1.682,4000.0],["2011-07-28",1.6738,1.682,1.6574,1.6574,2500.0],["2011-07-29",1.764,1.764,1.764,1.764,600.0],["2011-08-01",1.7476,1.7476,1.7476,1.7476,200.0],["2011-08-02",1.6409,1.682,1.6409,1.682,500.0],["2011-08-03",1.682,1.682,1.682,1.682,0.0],["2011-08-04",1.6492,1.6492,1.6492,1.6492,1900.0],["2011-08-05",1.682,1.682,1.1979,1.4276,14700.0],["2011-08-08",1.7968,1.7968,1.2061,1.6984,7900.0],["2011-08-09",1.7066,1.7066,1.6984,1.6984,800.0],["2011-08-10",1.6984,1.6984,1.6984,1.6984,0.0],["2011-08-11",1.5425,1.6245,1.5425,1.5589,500.0],["2011-08-12",1.5589,1.5589,1.5589,1.5589,0.0],["2011-08-15",1.5589,1.7558,1.5589,1.7558,500.0],["2011-08-16",1.7804,1.7804,1.7394,1.7394,1200.0],["2011-08-17",1.5917,1.6245,1.5917,1.6245,200.0],["2011-08-18",1.6245,1.7312,1.5999,1.5999,1600.0],["2011-08-19",1.5999,1.5999,1.5999,1.5999,700.0],["2011-08-22",1.5671,1.5671,1.5671,1.5671,200.0],["2011-08-23",1.5671,1.5671,1.5671,1.5671,0.0],["2011-08-24",1.5671,1.5671,1.5671,1.5671,0.0],["2011-08-25",1.5671,1.5671,1.5671,1.5671,0.0],["2011-08-26",1.5671,1.5671,1.5671,1.5671,0.0],["2011-08-29",1.6081,1.6081,1.6081,1.6081,300.0],["2011-08-30",1.6081,1.6081,1.6081,1.6081,0.0],["2011-08-31",1.7394,2.0266,1.7394,2.0266,12000.0],["2011-09-01",2.1907,2.1907,2.043,2.1743,2700.0],["2011-09-02",2.2317,2.2317,2.2317,2.2317,300.0],["2011-09-06",2.1332,2.1332,2.0512,2.0512,700.0],["2011-09-07",2.0594,2.0594,2.0594,2.0594,500.0],["2011-09-08",2.0594,2.0922,1.7394,2.0922,500.0],["2011-09-09",2.0922,2.0922,2.0922,2.0922,0.0],["2011-09-12",2.1414,2.1414,2.0348,2.0348,200.0],["2011-09-13",1.8461,1.9199,1.7558,1.7558,2900.0],["2011-09-14",2.0512,2.1086,1.723,1.8625,3100.0],["2011-09-15",1.8625,1.8625,1.8625,1.8625,0.0],["2011-09-16",2.1989,2.1989,1.7804,2.1496,3300.0],["2011-09-19",2.1004,2.1004,1.805,1.9363,2200.0],["2011-09-20",1.7476,2.1004,1.7476,1.8461,1800.0],["2011-09-21",1.805,1.8707,1.805,1.8707,200.0],["2011-09-22",2.0758,2.0922,2.0758,2.0922,400.0],["2011-09-23",1.9199,1.9937,1.9199,1.9937,400.0],["2011-09-26",1.7394,1.9445,1.7394,1.9445,200.0],["2011-09-27",2.0102,2.0102,1.8379,1.8707,900.0],["2011-09-28",1.7394,1.7886,1.723,1.723,6300.0],["2011-09-29",1.6574,1.6574,1.6574,1.6574,500.0],["2011-09-30",1.9855,1.9855,1.9855,1.9855,900.0],["2011-10-03",1.9855,1.9855,1.9855,1.9855,0.0],["2011-10-04",1.6656,1.6656,1.5015,1.5179,4000.0],["2011-10-05",1.5343,1.7558,1.5343,1.7558,300.0],["2011-10-06",1.7886,1.7886,1.7066,1.7394,2000.0],["2011-10-07",1.8461,1.8461,1.8132,1.8214,1300.0],["2011-10-10",1.8297,1.8297,1.6491,1.7312,600.0],["2011-10-11",1.7066,1.7066,1.6902,1.7066,2000.0],["2011-10-12",1.5999,1.8789,1.5999,1.6902,1900.0],["2011-10-13",1.8543,1.9281,1.7558,1.9281,5700.0],["2011-10-14",1.8871,1.8871,1.805,1.8871,3000.0],["2011-10-17",1.9281,1.9281,1.9281,1.9281,100.0],["2011-10-18",1.9281,1.9281,1.9281,1.9281,0.0],["2011-10-19",1.8461,1.8461,1.8461,1.8461,1300.0],["2011-10-20",1.9199,1.9281,1.9035,1.9199,900.0],["2011-10-21",1.9117,1.9117,1.8707,1.8707,200.0],["2011-10-24",1.8707,1.8707,1.8707,1.8707,0.0],["2011-10-25",1.8707,1.8707,1.8707,1.8707,0.0],["2011-10-26",1.9281,1.9281,1.9281,1.9281,400.0],["2011-10-27",1.9281,1.9281,1.9281,1.9281,0.0],["2011-10-28",1.5999,1.8461,1.5999,1.8461,1400.0],["2011-10-31",1.9117,1.9199,1.8871,1.8871,700.0],["2011-11-01",1.8871,1.8871,1.8871,1.8871,0.0],["2011-11-02",1.6491,1.7804,1.6491,1.7312,4700.0],["2011-11-03",1.682,1.682,1.682,1.682,100.0],["2011-11-04",1.682,1.682,1.682,1.682,0.0],["2011-11-07",1.682,1.682,1.682,1.682,0.0],["2011-11-08",1.682,1.682,1.682,1.682,0.0],["2011-11-09",1.7312,1.7394,1.7312,1.7394,500.0],["2011-11-10",1.682,1.9199,1.682,1.723,2000.0],["2011-11-11",1.723,1.723,1.682,1.723,3100.0],["2011-11-14",1.682,1.682,1.682,1.682,500.0],["2011-11-15",1.7394,1.7394,1.682,1.682,2100.0],["2011-11-16",1.7066,1.7066,1.682,1.6984,900.0],["2011-11-17",1.5589,1.8953,1.5589,1.8543,4200.0],["2011-11-18",1.9035,1.9117,1.9035,1.9035,3500.0],["2011-11-21",1.9281,1.9281,1.9035,1.9035,9000.0],["2011-11-22",1.9035,1.9035,1.7722,1.8953,10000.0],["2011-11-23",1.9117,2.0512,1.8789,2.0512,4900.0],["2011-11-25",1.8953,1.8953,1.8953,1.8953,100.0],["2011-11-28",1.8953,1.8953,1.8953,1.8953,0.0],["2011-11-29",1.9773,2.1332,1.9691,2.1168,9100.0],["2011-11-30",2.2563,2.2645,2.0922,2.2645,7000.0],["2011-12-01",2.2645,2.2645,2.2645,2.2645,0.0],["2011-12-02",2.2317,2.2563,2.2317,2.2563,1200.0],["2011-12-05",2.0922,2.0922,2.0922,2.0922,300.0],["2011-12-06",2.0676,2.084,1.3374,2.0512,21700.0],["2011-12-07",2.0594,2.0594,2.0512,2.0512,3400.0],["2011-12-08",2.0512,2.0676,2.0512,2.0594,2900.0],["2011-12-09",2.0512,2.3958,2.0102,2.3958,7800.0],["2011-12-12",2.0594,2.0676,2.0512,2.0512,1900.0],["2011-12-13",2.0512,2.0512,2.0512,2.0512,0.0],["2011-12-14",1.8461,2.1332,1.8461,2.1332,500.0],["2011-12-15",2.0102,2.0102,1.8871,1.9035,1000.0],["2011-12-16",1.8789,1.8789,1.764,1.764,5500.0],["2011-12-19",1.7968,1.7968,1.7968,1.7968,400.0],["2011-12-20",1.9445,1.9445,1.8461,1.9199,1000.0],["2011-12-21",1.805,1.9609,1.7968,1.8707,3800.0],["2011-12-22",1.9445,1.9609,1.9199,1.9445,5900.0],["2011-12-23",1.9445,2.002,1.9445,2.002,500.0],["2011-12-27",2.0266,2.0266,1.8871,1.8871,2500.0],["2011-12-28",1.8543,1.9855,1.805,1.805,3300.0],["2011-12-29",1.7722,1.9445,1.7722,1.805,1500.0],["2011-12-30",1.9609,1.9609,1.9527,1.9527,200.0],["2012-01-03",1.9691,1.9691,1.5261,1.6327,6800.0],["2012-01-04",1.7886,1.7886,1.6327,1.6327,6300.0],["2012-01-05",1.6327,1.6327,1.6327,1.6327,0.0],["2012-01-06",1.6574,1.6574,1.6574,1.6574,200.0],["2012-01-09",1.9691,1.9691,1.6409,1.6409,6300.0],["2012-01-10",1.6409,1.6409,1.6409,1.6409,0.0],["2012-01-11",1.6574,1.7722,1.6574,1.7558,2700.0],["2012-01-12",1.7394,1.7394,1.6574,1.6574,700.0],["2012-01-13",1.6574,1.7066,1.6574,1.7066,2900.0],["2012-01-17",1.7066,1.7066,1.7066,1.7066,0.0],["2012-01-18",1.6738,1.6738,1.6738,1.6738,200.0],["2012-01-19",1.5097,1.8625,1.5097,1.6409,1700.0],["2012-01-20",1.7968,1.8297,1.7968,1.8297,600.0],["2012-01-23",1.8297,1.8297,1.8297,1.8297,0.0],["2012-01-24",1.8297,1.8297,1.8297,1.8297,0.0],["2012-01-25",1.682,1.682,1.6574,1.6574,1300.0],["2012-01-26",1.764,1.764,1.764,1.764,100.0],["2012-01-27",1.7148,1.7148,1.7148,1.7148,100.0],["2012-01-30",1.9199,1.9281,1.6738,1.6738,4900.0],["2012-01-31",1.7804,1.7804,1.7722,1.7804,7000.0],["2012-02-01",1.7804,1.7804,1.7804,1.7804,0.0],["2012-02-02",1.7066,1.7066,1.6984,1.6984,400.0],["2012-02-03",1.6984,1.6984,1.6984,1.6984,0.0],["2012-02-06",1.9281,1.9281,1.805,1.8707,6800.0],["2012-02-07",1.723,1.9281,1.723,1.9281,3700.0],["2012-02-08",1.9691,2.0512,1.9691,1.9691,3000.0],["2012-02-09",1.9691,2.0594,1.8132,2.0594,3200.0],["2012-02-10",2.0594,2.1004,2.0594,2.1004,4300.0],["2012-02-13",2.1168,2.4614,2.0594,2.2153,12300.0],["2012-02-14",2.0676,2.0758,2.0512,2.0676,8000.0],["2012-02-15",2.4286,2.4368,2.0512,2.1004,2400.0],["2012-02-16",2.3876,2.3876,2.1414,2.1743,3100.0],["2012-02-17",2.1989,2.1989,1.8871,1.8871,7400.0],["2012-02-21",1.9445,1.9445,1.682,1.7804,12200.0],["2012-02-22",1.9117,2.3794,1.8871,2.3548,30500.0],["2012-02-23",2.3794,2.5435,2.3383,2.445,20400.0],["2012-02-24",2.4778,3.4624,2.4778,3.1998,9200.0],["2012-02-27",2.9947,3.0357,2.6337,2.724,4200.0],["2012-02-28",2.7732,3.2819,2.5435,2.7076,7800.0],["2012-02-29",2.7322,3.0275,2.7322,2.8881,3400.0],["2012-03-01",2.9537,3.2409,2.7568,3.2327,5800.0],["2012-03-02",3.3639,3.446,2.9865,3.446,8600.0],["2012-03-05",3.446,3.446,2.9865,3.2819,1600.0],["2012-03-06",3.0604,3.0604,2.5353,2.8799,6800.0],["2012-03-07",2.9291,3.1014,2.9127,3.0275,3500.0],["2012-03-08",3.1342,3.2655,2.8799,3.0604,4200.0],["2012-03-09",3.1342,3.2819,2.9045,2.9619,6600.0],["2012-03-12",3.0932,3.0932,2.6665,2.9455,2100.0],["2012-03-13",3.1506,3.167,2.9291,2.9291,1300.0],["2012-03-14",2.9619,3.446,2.7486,3.405,7200.0],["2012-03-15",3.2327,3.2819,2.9701,2.9947,5300.0],["2012-03-16",2.9947,3.1834,2.8717,3.1834,1300.0],["2012-03-19",3.1834,3.1834,3.1834,3.1834,0.0],["2012-03-20",3.2573,3.2737,3.2573,3.2737,400.0],["2012-03-21",3.1588,3.1588,3.1588,3.1588,300.0],["2012-03-22",3.1506,3.1506,2.9127,2.9947,1200.0],["2012-03-23",3.0357,3.0357,2.8717,2.8717,300.0],["2012-03-26",2.8142,2.8142,2.7732,2.7732,3000.0],["2012-03-27",2.7896,2.7896,2.7896,2.7896,1300.0],["2012-03-28",2.5517,2.5763,2.4532,2.5599,4100.0],["2012-03-29",2.5681,2.6829,2.5681,2.6829,1400.0],["2012-03-30",2.7486,2.7486,2.7486,2.7486,300.0],["2012-04-02",2.7486,2.7486,2.7486,2.7486,0.0],["2012-04-03",2.6501,2.6583,2.5681,2.6583,1400.0],["2012-04-04",2.6911,2.7896,2.6337,2.6583,7100.0],["2012-04-05",2.6583,2.6583,2.6583,2.6583,0.0],["2012-04-09",2.6583,2.6583,2.6583,2.6583,0.0],["2012-04-10",2.6583,2.6583,2.6583,2.6583,0.0],["2012-04-11",2.6829,2.6829,2.6665,2.6665,1100.0],["2012-04-12",2.7486,2.8306,2.7486,2.8306,1300.0],["2012-04-13",3.2819,3.2819,2.6747,2.7076,2200.0],["2012-04-16",2.7076,2.8306,2.7076,2.8306,800.0],["2012-04-17",2.8306,2.8306,2.8306,2.8306,0.0],["2012-04-18",2.6747,2.6747,2.6747,2.6747,300.0],["2012-04-19",2.8306,2.8388,2.8306,2.8388,1900.0],["2012-04-20",2.8388,2.8388,2.8388,2.8388,0.0],["2012-04-23",2.7486,2.7486,2.7486,2.7486,600.0],["2012-04-24",2.8717,2.9127,2.8717,2.9127,1900.0],["2012-04-25",2.8717,3.4296,2.8634,3.4296,3000.0],["2012-04-26",3.2409,3.2409,2.7076,2.7076,2500.0],["2012-04-27",2.8306,2.8717,2.7568,2.7568,800.0],["2012-04-30",3.2491,3.2491,3.2491,3.2491,600.0],["2012-05-01",2.8388,2.8552,2.6665,2.806,3500.0],["2012-05-02",2.806,2.806,2.806,2.806,0.0],["2012-05-03",2.765,2.9209,2.6665,2.9209,1000.0],["2012-05-04",2.9127,2.9127,2.8717,2.8717,1600.0],["2012-05-07",2.9127,2.9127,2.6912,2.8717,2900.0],["2012-05-08",2.9373,2.9373,2.9127,2.9127,2300.0],["2012-05-09",2.9127,2.9127,2.9127,2.9127,900.0],["2012-05-10",2.9455,2.9455,2.9373,2.9455,600.0],["2012-05-11",2.9783,2.9783,2.9783,2.9783,200.0],["2012-05-14",2.9783,2.9783,2.9783,2.9783,0.0],["2012-05-15",3.1342,3.1342,2.7158,3.1342,1600.0],["2012-05-16",3.085,3.1096,3.085,3.1096,600.0],["2012-05-17",3.085,3.1588,3.085,3.1506,2000.0],["2012-05-18",3.1506,3.1506,3.1178,3.1178,4500.0],["2012-05-21",3.126,3.2655,2.7568,3.1588,2800.0],["2012-05-22",3.1588,3.1588,3.1588,3.1588,0.0],["2012-05-23",3.1588,3.1588,3.1588,3.1588,0.0],["2012-05-24",3.0604,3.0604,3.0604,3.0604,100.0],["2012-05-25",3.0932,3.0932,2.7322,2.8717,1600.0],["2012-05-29",2.8717,2.8717,2.8717,2.8717,0.0],["2012-05-30",2.7158,3.2409,2.7076,3.2409,1300.0],["2012-05-31",2.9127,2.9127,2.9127,2.9127,200.0],["2012-06-01",2.7732,2.7732,2.7404,2.7404,500.0],["2012-06-04",2.7404,2.7404,2.7404,2.7404,0.0],["2012-06-05",2.7076,2.7404,2.7076,2.7322,500.0],["2012-06-06",2.7404,2.7404,2.7158,2.7158,200.0],["2012-06-07",2.7076,2.7076,2.7076,2.7076,2000.0],["2012-06-08",2.7076,2.7076,2.7076,2.7076,0.0],["2012-06-11",2.765,2.9127,2.7158,2.9127,700.0],["2012-06-12",2.7322,2.7322,2.4614,2.5106,2500.0],["2012-06-13",2.5106,2.5106,2.5106,2.5106,0.0],["2012-06-14",2.5927,2.5927,2.5271,2.5435,1500.0],["2012-06-15",2.4696,2.5024,2.2891,2.4696,4200.0],["2012-06-18",2.8717,2.8717,2.8717,2.8717,600.0],["2012-06-19",2.7076,2.7076,2.7076,2.7076,400.0],["2012-06-20",2.1907,2.7076,2.1907,2.7076,1200.0],["2012-06-21",2.7076,2.7076,2.7076,2.7076,0.0],["2012-06-22",2.4204,2.4204,2.3794,2.3794,1100.0],["2012-06-25",2.3794,2.3794,2.3794,2.3794,600.0],["2012-06-26",2.4614,2.7896,2.4614,2.7896,1100.0],["2012-06-27",2.8634,2.8634,2.5353,2.7978,4200.0],["2012-06-28",2.6583,2.6583,2.5189,2.6501,500.0],["2012-06-29",2.486,3.1916,2.486,2.5599,800.0],["2012-07-02",2.125,3.1916,2.125,3.0029,14300.0],["2012-07-03",2.4204,3.0768,2.2973,2.2973,2600.0],["2012-07-05",2.3383,3.1178,2.3383,2.6665,4200.0],["2012-07-06",2.724,2.724,2.5353,2.5353,500.0],["2012-07-09",2.7322,2.8634,2.7322,2.8552,900.0],["2012-07-10",2.7814,3.1014,2.765,2.8717,5300.0],["2012-07-11",2.8306,2.8306,2.5599,2.5599,3000.0],["2012-07-12",2.5763,2.6337,2.5763,2.6091,1200.0],["2012-07-13",3.2327,3.2327,2.6255,2.6255,1000.0],["2012-07-16",2.5599,2.5599,2.4614,2.5353,1200.0],["2012-07-17",2.4614,2.5189,2.4614,2.5189,1200.0],["2012-07-18",2.6091,2.6091,2.4614,2.4614,1200.0],["2012-07-19",2.4614,2.4614,2.4614,2.4614,0.0],["2012-07-20",2.4614,2.4614,2.4614,2.4614,0.0],["2012-07-23",2.6009,2.6009,2.6009,2.6009,100.0],["2012-07-24",2.5845,2.5845,2.5845,2.5845,200.0],["2012-07-25",2.5845,2.5845,2.5845,2.5845,0.0],["2012-07-26",3.0193,3.1178,3.0029,3.0111,3000.0],["2012-07-27",2.8717,2.8717,2.8717,2.8717,500.0],["2012-07-30",2.8717,2.8717,2.8717,2.8717,0.0],["2012-07-31",2.8799,3.1178,2.8799,3.1178,800.0],["2012-08-01",2.8881,2.9537,2.8717,2.9537,1200.0],["2012-08-02",2.8717,2.8717,2.8717,2.8717,300.0],["2012-08-03",2.8717,2.8717,2.8717,2.8717,100.0],["2012-08-06",2.8717,2.8717,2.847,2.8717,500.0],["2012-08-07",2.5845,2.5845,2.5845,2.5845,1400.0],["2012-08-08",2.5845,2.5845,2.5845,2.5845,0.0],["2012-08-09",2.6255,2.6255,2.6255,2.6255,300.0],["2012-08-10",2.6337,2.7076,2.6255,2.6665,1500.0],["2012-08-13",2.6665,2.6665,2.6665,2.6665,0.0],["2012-08-14",2.6912,2.8142,2.6912,2.8142,400.0],["2012-08-15",2.6911,2.8634,2.6911,2.8634,1000.0],["2012-08-16",2.8634,2.8634,2.8634,2.8634,0.0],["2012-08-17",2.8552,2.8717,2.8552,2.8717,7000.0],["2012-08-20",2.8717,2.9045,2.8717,2.9045,700.0],["2012-08-21",2.8717,3.0768,2.8717,3.0768,1100.0],["2012-08-22",2.9209,2.9455,2.8799,2.8799,2900.0],["2012-08-23",2.8717,2.8717,2.8717,2.8717,1200.0],["2012-08-24",2.8717,2.8717,2.8717,2.8717,0.0],["2012-08-27",2.8881,2.8881,2.8799,2.8799,900.0],["2012-08-28",2.8799,2.8799,2.8799,2.8799,100.0],["2012-08-29",2.8717,2.8717,2.8717,2.8717,1600.0],["2012-08-30",2.6829,2.6829,2.6829,2.6829,1500.0],["2012-08-31",2.8717,2.8717,2.8634,2.8634,300.0],["2012-09-04",2.7404,2.7486,2.7158,2.7486,800.0],["2012-09-05",2.8717,2.8717,2.7568,2.765,12200.0],["2012-09-06",2.765,2.765,2.765,2.765,0.0],["2012-09-07",2.765,2.765,2.765,2.765,0.0],["2012-09-10",2.7814,2.8306,2.7814,2.8224,1400.0],["2012-09-11",2.8224,2.8717,2.8224,2.8717,12800.0],["2012-09-12",2.8717,2.8717,2.8717,2.8717,0.0],["2012-09-13",2.8717,2.8717,2.8717,2.8717,400.0],["2012-09-14",3.0686,3.1096,3.0686,3.0686,400.0],["2012-09-17",3.0357,3.0357,3.0357,3.0357,2100.0],["2012-09-18",2.8717,2.8717,2.8306,2.8306,500.0],["2012-09-19",2.8306,2.8306,2.8306,2.8306,0.0],["2012-09-20",2.8306,2.8306,2.8306,2.8306,24600.0],["2012-09-21",2.8306,3.0275,2.7486,3.0275,14000.0],["2012-09-24",3.0357,3.0357,2.7732,2.7732,700.0],["2012-09-25",2.765,2.765,2.7568,2.7568,300.0],["2012-09-26",2.7568,2.7732,2.7568,2.7568,4300.0],["2012-09-27",2.7568,2.7568,2.7568,2.7568,0.0],["2012-09-28",2.9701,2.9947,2.9045,2.9045,400.0],["2012-10-01",2.9045,2.9045,2.9045,2.9045,0.0],["2012-10-02",2.9045,2.9045,2.9045,2.9045,0.0],["2012-10-03",2.7814,2.8717,2.7568,2.8717,2800.0],["2012-10-04",2.8552,2.9619,2.8552,2.8717,1200.0],["2012-10-05",2.9455,3.0686,2.9455,3.0686,4300.0],["2012-10-08",3.0686,3.0686,3.0686,3.0686,0.0],["2012-10-09",2.8963,2.8963,2.8717,2.8717,900.0],["2012-10-10",2.806,3.0357,2.806,3.0357,800.0],["2012-10-11",3.044,3.044,2.6255,2.7896,15200.0],["2012-10-12",2.9127,2.9127,2.9127,2.9127,200.0],["2012-10-15",2.6665,2.7158,2.6665,2.7158,2800.0],["2012-10-16",2.7158,3.1096,2.7158,3.0768,1900.0],["2012-10-17",3.0768,3.0768,3.0768,3.0768,0.0],["2012-10-18",3.1096,3.1588,3.0604,3.1342,7500.0],["2012-10-19",3.1588,3.1588,3.1588,3.1588,100.0],["2012-10-22",3.2409,3.2819,3.126,3.2819,12300.0],["2012-10-23",3.3721,3.3721,3.3721,3.3721,100.0],["2012-10-24",3.405,3.405,3.1178,3.1342,10600.0],["2012-10-25",3.1424,3.2901,3.1424,3.2901,900.0],["2012-10-26",3.405,3.4378,3.405,3.4378,600.0],["2012-10-31",3.405,3.405,3.2491,3.405,5200.0],["2012-11-01",3.3393,3.405,3.3393,3.405,700.0],["2012-11-02",3.2819,3.2819,3.2819,3.2819,600.0],["2012-11-05",3.2819,3.2819,3.2819,3.2819,0.0],["2012-11-06",3.1178,3.3229,3.1178,3.3229,3800.0],["2012-11-07",3.405,3.446,3.1588,3.3639,5500.0],["2012-11-08",3.1178,3.167,3.1178,3.1178,1200.0],["2012-11-09",3.1588,3.3721,3.085,3.3557,7600.0],["2012-11-12",3.3557,3.3557,3.3557,3.3557,0.0],["2012-11-13",3.2737,3.2819,3.2573,3.2819,1100.0],["2012-11-14",3.1588,3.2819,3.1588,3.2819,4500.0],["2012-11-15",3.0932,3.3639,3.0932,3.1752,1400.0],["2012-11-16",3.3557,3.3557,3.3557,3.3557,300.0],["2012-11-19",3.3229,3.446,3.208,3.2819,14100.0],["2012-11-20",3.2819,3.2819,3.2819,3.2819,0.0],["2012-11-21",3.2819,3.2819,3.2819,3.2819,0.0],["2012-11-23",3.2819,3.2819,3.2819,3.2819,0.0],["2012-11-26",3.2245,3.3229,3.2245,3.3229,1700.0],["2012-11-27",3.3229,3.3229,3.0275,3.167,6100.0],["2012-11-28",3.2163,3.2245,3.208,3.208,1400.0],["2012-11-29",3.2737,3.446,3.2737,3.446,7000.0],["2012-11-30",3.4378,3.5855,3.4296,3.528,4200.0],["2012-12-03",3.528,3.528,3.446,3.446,900.0],["2012-12-04",3.3803,3.5198,3.3721,3.5198,700.0],["2012-12-05",3.4952,3.4952,3.3639,3.4624,1400.0],["2012-12-06",3.3721,3.3721,3.3721,3.3721,400.0],["2012-12-07",3.3721,3.3721,3.3721,3.3721,0.0],["2012-12-10",3.3229,3.3639,3.3229,3.3229,500.0],["2012-12-11",3.3229,3.3229,3.3229,3.3229,100.0],["2012-12-12",3.2573,3.2573,3.2573,3.2573,300.0],["2012-12-13",3.2983,3.3639,3.0357,3.1506,2500.0],["2012-12-14",3.1178,3.2819,3.085,3.2819,4800.0],["2012-12-17",3.1998,3.5198,3.1998,3.5198,2800.0],["2012-12-18",3.5034,3.5034,3.3229,3.3639,3900.0],["2012-12-19",3.3065,3.3065,2.6665,3.0357,13300.0],["2012-12-20",3.1178,3.2819,3.1178,3.1342,3100.0],["2012-12-21",2.9127,3.3803,2.9127,3.1014,1400.0],["2012-12-24",3.1014,3.1014,3.1014,3.1014,0.0],["2012-12-26",3.126,3.126,3.1096,3.1096,1100.0],["2012-12-27",3.1096,3.1096,3.1096,3.1096,0.0],["2012-12-28",3.0522,3.0522,2.4614,2.4942,147800.0],["2012-12-31",2.6419,2.7404,2.6173,2.6747,8100.0],["2013-01-02",2.6583,2.7896,2.6583,2.7486,3300.0],["2013-01-03",2.7486,2.7486,2.7486,2.7486,0.0],["2013-01-04",2.7322,2.8634,2.7322,2.7486,5400.0],["2013-01-07",2.765,2.847,2.7486,2.8306,3300.0],["2013-01-08",2.8717,2.9209,2.8552,2.8634,2100.0],["2013-01-09",2.6829,2.6829,2.6829,2.6829,100.0],["2013-01-10",2.847,2.847,2.7568,2.7568,500.0],["2013-01-11",2.7322,2.7896,2.7322,2.7896,200.0],["2013-01-14",2.8142,2.8142,2.8142,2.8142,100.0],["2013-01-15",2.847,2.9291,2.6665,2.8634,7800.0],["2013-01-16",2.8963,3.405,2.8963,3.2819,21300.0],["2013-01-17",3.3229,3.405,3.1506,3.2901,17400.0],["2013-01-18",3.2901,3.3639,3.2655,3.2655,2200.0],["2013-01-22",3.4296,3.4296,3.4296,3.4296,100.0],["2013-01-23",3.487,3.487,2.9865,2.9865,1000.0],["2013-01-24",3.3639,3.7496,3.3639,3.7496,5200.0],["2013-01-25",3.7742,3.7742,3.3639,3.3721,6000.0],["2013-01-28",3.487,3.487,3.2737,3.2901,1800.0],["2013-01-29",3.2163,3.4542,3.126,3.4542,8100.0],["2013-01-30",3.4378,3.6019,3.4132,3.5855,3800.0],["2013-01-31",3.7742,3.7742,3.2655,3.2655,500.0],["2013-02-01",3.7742,3.7742,3.6183,3.6511,1300.0],["2013-02-04",3.6511,3.6511,3.6511,3.6511,0.0],["2013-02-05",3.6511,3.6511,3.6101,3.6101,800.0],["2013-02-06",3.6511,3.7742,3.6101,3.6839,1000.0],["2013-02-07",3.6839,3.6839,3.6839,3.6839,0.0],["2013-02-08",3.6921,3.6921,3.6921,3.6921,1700.0],["2013-02-11",3.6757,3.6757,3.6757,3.6757,100.0],["2013-02-12",3.6757,3.6757,3.6757,3.6757,0.0],["2013-02-13",3.7742,4.1434,3.3229,3.8562,12800.0],["2013-02-14",3.7332,4.89,3.7332,4.4059,4900.0],["2013-02-15",4.4223,4.4223,3.9629,3.9629,2700.0],["2013-02-19",4.1844,4.2008,4.1434,4.2008,1800.0],["2013-02-20",4.2747,4.4634,4.0449,4.4634,3000.0],["2013-02-21",4.4552,4.4552,4.1024,4.1024,4500.0],["2013-02-22",4.1024,4.1024,4.1024,4.1024,0.0],["2013-02-25",4.0695,4.1024,4.0203,4.1024,5200.0],["2013-02-26",4.2172,4.4552,4.2172,4.2172,1500.0],["2013-02-27",4.3321,4.3321,3.9793,3.9793,400.0],["2013-02-28",4.0367,4.1024,4.0367,4.0367,2700.0],["2013-03-01",3.9383,4.086,3.7824,3.9793,6600.0],["2013-03-04",3.9793,3.9793,3.9793,3.9793,0.0],["2013-03-05",4.1352,4.1352,4.1024,4.1024,900.0],["2013-03-06",4.1106,4.1106,4.1106,4.1106,100.0],["2013-03-07",4.086,4.086,4.086,4.086,100.0],["2013-03-08",3.9547,4.0531,3.9383,4.0531,1400.0],["2013-03-11",4.0531,4.1762,4.0531,4.1762,5200.0],["2013-03-12",4.3157,4.3321,4.3157,4.3321,300.0],["2013-03-13",4.3239,4.3403,4.3239,4.3403,400.0],["2013-03-14",4.3403,4.3403,4.3239,4.3403,2500.0],["2013-03-15",4.2993,4.3403,3.8644,4.127,2700.0],["2013-03-18",4.127,4.127,4.127,4.127,0.0],["2013-03-19",4.0531,4.3075,4.0531,4.3075,4300.0],["2013-03-20",4.1188,4.3403,4.1024,4.3403,5200.0],["2013-03-21",4.3403,4.3403,4.2911,4.2911,1100.0],["2013-03-22",4.3075,4.3567,4.3075,4.3403,6100.0],["2013-03-25",4.3403,4.3403,3.9219,3.9383,6800.0],["2013-03-26",3.8398,4.1352,3.8398,4.1352,4200.0],["2013-03-27",4.0695,4.0695,4.0695,4.0695,300.0],["2013-03-28",4.2747,4.2993,4.2747,4.2993,1300.0],["2013-04-01",4.2747,4.3567,4.2747,4.3403,8300.0],["2013-04-02",4.3403,4.3403,4.1844,4.3403,3000.0],["2013-04-03",4.2418,4.2418,4.2336,4.2336,200.0],["2013-04-04",4.2254,4.2254,4.1516,4.1516,7500.0],["2013-04-05",4.168,4.1762,4.1024,4.1024,4000.0],["2013-04-08",4.0695,4.1844,3.9137,3.9793,3400.0],["2013-04-09",3.9793,3.9793,3.7414,3.8234,2200.0],["2013-04-10",3.8562,3.8808,3.8234,3.8234,5200.0],["2013-04-11",3.8234,3.8234,3.6675,3.6921,7800.0],["2013-04-12",3.5773,3.8562,3.5773,3.8562,1300.0],["2013-04-15",3.8644,3.8644,3.7332,3.8562,2700.0],["2013-04-16",3.8562,3.8562,3.8562,3.8562,0.0],["2013-04-17",3.7578,3.7988,3.7578,3.7988,600.0],["2013-04-18",4.1024,4.1106,4.0613,4.0613,8400.0],["2013-04-19",3.7578,3.9383,3.7496,3.9383,2600.0],["2013-04-22",3.9383,3.9383,3.9383,3.9383,2200.0],["2013-04-23",3.9711,4.0942,3.9711,4.0942,1000.0],["2013-04-24",4.0942,4.1024,4.0942,4.1024,500.0],["2013-04-25",4.086,4.1024,3.9547,3.9547,1400.0],["2013-04-26",3.9793,3.9793,3.9547,3.9793,1600.0],["2013-04-29",3.9465,4.0695,3.8972,3.8972,1000.0],["2013-04-30",3.8644,4.1024,3.8562,4.0613,7900.0],["2013-05-01",4.1024,4.2993,4.1024,4.1024,3900.0],["2013-05-02",4.0942,4.2993,3.9547,4.2583,1500.0],["2013-05-03",4.2583,4.2583,4.2583,4.2583,0.0],["2013-05-06",4.0613,4.4306,4.0613,4.4306,2400.0],["2013-05-07",4.4634,4.4634,4.3075,4.3157,1600.0],["2013-05-08",4.3485,4.4306,4.2665,4.3321,4400.0],["2013-05-09",4.3403,4.7587,4.3321,4.7587,4000.0],["2013-05-10",4.6193,5.1197,4.6193,5.1197,3100.0],["2013-05-13",5.1362,6.5638,5.1362,5.292,9700.0],["2013-05-14",5.169,5.3249,5.128,5.3249,600.0],["2013-05-15",5.3249,5.4561,5.0459,5.0541,14500.0],["2013-05-16",5.1608,5.1608,4.6685,4.7916,700.0],["2013-05-17",4.5536,4.8408,4.4306,4.5946,2100.0],["2013-05-20",4.5864,4.7587,4.5782,4.5864,2100.0],["2013-05-21",4.3403,4.3485,4.3403,4.3485,600.0],["2013-05-22",4.3485,4.3895,4.3485,4.3895,600.0],["2013-05-23",4.3075,4.7916,4.3075,4.6849,2000.0],["2013-05-24",4.6849,4.6849,4.6849,4.6849,0.0],["2013-05-28",4.4388,4.4552,4.4388,4.4388,1000.0],["2013-05-29",4.4306,4.4798,4.4306,4.4798,500.0],["2013-05-30",4.7998,4.7998,4.7259,4.7259,600.0],["2013-05-31",4.7998,5.0049,4.7669,4.9392,7000.0],["2013-06-03",4.9557,4.9557,4.849,4.849,400.0],["2013-06-04",4.849,4.849,4.849,4.849,0.0],["2013-06-05",4.9146,4.9639,4.9146,4.9228,7500.0],["2013-06-06",4.9228,4.9228,4.9228,4.9228,1300.0],["2013-06-07",4.9228,4.9228,4.9228,4.9228,0.0],["2013-06-10",4.9228,4.9228,4.9228,4.9228,100.0],["2013-06-11",4.9228,4.9228,4.9228,4.9228,100.0],["2013-06-12",4.9228,4.9474,4.9228,4.9474,700.0],["2013-06-13",5.251,5.251,5.251,5.251,300.0],["2013-06-14",5.0131,5.1936,5.0131,5.1936,1600.0],["2013-06-17",4.9228,4.9228,4.9228,4.9228,100.0],["2013-06-18",4.9064,4.9064,4.9064,4.9064,100.0],["2013-06-19",4.9228,4.9557,4.9228,4.9474,1000.0],["2013-06-20",4.8818,4.9228,4.5372,4.9228,1400.0],["2013-06-21",4.529,4.8982,4.5126,4.8982,1600.0],["2013-06-24",4.8408,4.849,4.8408,4.849,900.0],["2013-06-25",4.8818,4.9228,4.8818,4.9146,2600.0],["2013-06-26",4.8982,4.8982,4.8982,4.8982,100.0],["2013-06-27",5.0869,5.0869,5.0705,5.0869,1200.0],["2013-06-28",5.0869,5.0869,5.0869,5.0869,0.0],["2013-07-01",5.0623,5.0869,5.0623,5.0869,600.0],["2013-07-02",5.0869,5.0869,5.0869,5.0869,200.0],["2013-07-03",5.0869,5.0869,5.0869,5.0869,0.0],["2013-07-05",5.0787,5.0869,5.0787,5.0869,2000.0],["2013-07-08",5.0787,5.0787,5.0787,5.0787,300.0],["2013-07-09",5.0869,5.0869,4.9474,4.9474,500.0],["2013-07-10",5.0869,5.0869,4.9474,4.9474,300.0],["2013-07-11",4.9557,5.0787,4.9228,4.931,1800.0],["2013-07-12",5.0869,5.3331,5.0869,5.3331,3900.0],["2013-07-15",5.292,5.292,4.9475,4.9885,1600.0],["2013-07-16",4.9721,5.0213,4.7669,4.89,18100.0],["2013-07-17",4.8654,4.9639,4.8654,4.9639,500.0],["2013-07-18",4.9639,4.9639,4.9228,4.9228,2800.0],["2013-07-19",4.7669,4.7669,4.7669,4.7669,500.0],["2013-07-22",4.7669,4.7669,4.7669,4.7669,0.0],["2013-07-23",4.9228,4.9228,4.9228,4.9228,1800.0],["2013-07-24",5.2182,5.2182,5.2182,5.2182,100.0],["2013-07-25",4.8982,4.9721,4.8654,4.8654,1000.0],["2013-07-26",5.4397,5.4397,4.808,4.808,700.0],["2013-07-29",4.8572,5.128,4.8572,5.128,500.0],["2013-07-30",5.128,5.128,5.128,5.128,0.0],["2013-07-31",5.21,5.489,5.128,5.4726,1800.0],["2013-08-01",5.4726,5.4726,5.4726,5.4726,0.0],["2013-08-02",5.4972,5.4972,4.9392,5.1444,3200.0],["2013-08-05",5.128,5.21,5.128,5.21,1100.0],["2013-08-06",5.21,5.21,5.21,5.21,0.0],["2013-08-07",5.21,5.21,5.21,5.21,0.0],["2013-08-08",5.4972,5.6202,5.4479,5.5382,11300.0],["2013-08-09",5.5382,5.5382,5.5382,5.5382,2200.0],["2013-08-12",5.5382,5.7351,5.1362,5.3495,3100.0],["2013-08-13",5.5218,5.5218,5.1772,5.1772,1700.0],["2013-08-14",5.2018,5.21,5.2018,5.21,200.0],["2013-08-15",5.1936,5.251,5.1854,5.251,1400.0],["2013-08-16",5.292,5.292,5.292,5.292,1000.0],["2013-08-19",5.1772,5.1772,5.169,5.169,2100.0],["2013-08-20",5.169,5.169,4.9721,5.128,3900.0],["2013-08-21",5.0705,5.0705,4.9228,4.9392,4100.0],["2013-08-22",4.9228,4.9392,4.8408,4.9064,6800.0],["2013-08-23",5.0049,5.0295,4.7998,5.0213,5700.0],["2013-08-26",4.9967,4.9967,4.6931,4.7587,7000.0],["2013-08-27",4.8408,4.931,4.8408,4.8736,3300.0],["2013-08-28",4.8326,5.0049,4.8326,4.8326,2800.0],["2013-08-29",5.0459,5.0459,5.0459,5.0459,200.0],["2013-08-30",4.7752,4.7752,4.7752,4.7752,300.0],["2013-09-03",4.931,5.3249,4.931,5.3167,4600.0],["2013-09-04",5.128,5.3577,5.0377,5.3577,3200.0],["2013-09-05",5.2264,5.2756,5.1362,5.1772,2100.0],["2013-09-06",5.1526,5.3167,5.128,5.3167,1200.0],["2013-09-09",5.4726,5.571,5.292,5.571,300.0],["2013-09-10",5.571,5.571,5.3003,5.3249,1200.0],["2013-09-11",5.0459,5.1033,5.0459,5.1033,2000.0],["2013-09-12",5.169,5.169,5.0869,5.0869,700.0],["2013-09-13",5.0869,5.0951,5.0869,5.0951,200.0],["2013-09-16",5.0951,5.0951,5.0951,5.0951,0.0],["2013-09-17",5.1526,5.1526,5.0295,5.0295,500.0],["2013-09-18",5.0295,5.0295,5.0295,5.0295,0.0],["2013-09-19",5.128,5.128,4.931,4.931,2700.0],["2013-09-20",4.9967,5.1772,4.931,5.1772,3000.0],["2013-09-23",5.1772,5.1772,5.0869,5.1115,400.0],["2013-09-24",5.0049,5.0869,4.9228,4.931,9100.0],["2013-09-25",4.9146,5.169,4.8326,5.169,5600.0],["2013-09-26",5.1526,5.169,4.9557,5.0459,1900.0],["2013-09-27",5.1772,5.1772,5.0951,5.0951,1100.0],["2013-09-30",5.0951,5.0951,5.0869,5.0869,200.0],["2013-10-01",5.0869,5.0869,5.0869,5.0869,200.0],["2013-10-02",5.0869,5.0869,5.0869,5.0869,0.0],["2013-10-03",5.1033,5.1033,5.0869,5.0869,400.0],["2013-10-04",5.1033,5.1033,4.9228,4.931,600.0],["2013-10-07",4.9885,4.9885,4.9392,4.9392,2000.0],["2013-10-08",5.0131,5.0705,4.9228,5.0705,5100.0],["2013-10-09",5.0705,5.0705,4.9392,4.9639,5200.0],["2013-10-10",5.0213,5.0295,4.9392,5.0049,2600.0],["2013-10-11",5.0787,5.0787,4.9721,5.0131,1700.0],["2013-10-14",5.0131,5.0541,4.9474,5.0377,2800.0],["2013-10-15",4.9639,5.0459,4.9639,5.0377,1000.0],["2013-10-16",4.9474,4.9474,4.9392,4.9392,600.0],["2013-10-17",4.9392,4.9392,4.9392,4.9392,1000.0],["2013-10-18",4.9392,4.9392,4.9392,4.9392,1600.0],["2013-10-21",4.9474,5.0377,4.9392,4.9392,1500.0],["2013-10-22",4.9803,4.9803,4.9392,4.9392,1100.0],["2013-10-23",4.9803,4.9967,4.9474,4.9967,400.0],["2013-10-24",4.9392,5.1854,4.9392,5.0951,3300.0],["2013-10-25",5.2018,5.2592,5.0869,5.1854,15400.0],["2013-10-28",5.2838,5.3741,5.2264,5.2264,700.0],["2013-10-29",5.4151,5.53,5.2592,5.53,400.0],["2013-10-30",5.53,5.53,5.169,5.3331,3300.0],["2013-10-31",5.3331,5.3331,5.251,5.251,3100.0],["2013-11-01",5.1526,5.1608,5.1362,5.1362,600.0],["2013-11-04",5.1362,5.1444,5.1362,5.1362,600.0],["2013-11-05",5.1526,5.251,5.128,5.1444,3000.0],["2013-11-06",5.1526,5.1526,5.1526,5.1526,100.0],["2013-11-07",5.1772,5.3495,5.1772,5.2346,1500.0],["2013-11-08",5.4151,5.4151,5.4151,5.4151,400.0],["2013-11-11",5.3331,5.3331,5.3331,5.3331,700.0],["2013-11-12",5.3987,5.4069,5.251,5.251,1200.0],["2013-11-13",5.3659,5.3659,5.3659,5.3659,100.0],["2013-11-14",5.4069,5.4069,5.251,5.3741,1400.0],["2013-11-15",5.3741,5.3741,5.3741,5.3741,0.0],["2013-11-18",5.3987,5.3987,5.3987,5.3987,100.0],["2013-11-19",5.3987,5.3987,5.3987,5.3987,0.0],["2013-11-20",5.2674,5.292,5.2674,5.292,1100.0],["2013-11-21",5.3003,5.3003,5.3003,5.3003,100.0],["2013-11-22",5.2674,5.4315,5.251,5.4315,3000.0],["2013-11-25",5.3413,5.3413,5.3331,5.3331,1400.0],["2013-11-26",5.4233,5.4315,5.4151,5.4151,1500.0],["2013-11-27",5.3413,5.4151,5.3413,5.4151,3700.0],["2013-11-29",5.3741,5.3741,5.3741,5.3741,400.0],["2013-12-02",5.3741,5.3741,5.3741,5.3741,1000.0],["2013-12-03",5.4315,5.4315,5.251,5.251,3300.0],["2013-12-04",5.2592,5.3085,5.2592,5.3085,1200.0],["2013-12-05",5.3331,5.3331,5.128,5.128,21000.0],["2013-12-06",5.2346,5.2346,5.1362,5.1444,4000.0],["2013-12-09",5.1444,5.1444,5.1444,5.1444,0.0],["2013-12-10",5.1444,5.1444,5.1444,5.1444,0.0],["2013-12-11",5.1444,5.1444,5.1444,5.1444,0.0],["2013-12-12",5.169,5.3249,5.1115,5.1444,3300.0],["2013-12-13",5.1444,5.3249,5.1444,5.1608,3300.0],["2013-12-16",5.1444,5.3085,5.128,5.3085,1200.0],["2013-12-17",5.3249,5.3249,5.3249,5.3249,500.0],["2013-12-18",5.3249,5.3249,5.1362,5.1362,800.0],["2013-12-19",5.1362,5.1362,5.1362,5.1362,0.0],["2013-12-20",5.21,5.21,5.169,5.169,1400.0],["2013-12-23",5.128,5.128,5.0869,5.128,5000.0],["2013-12-24",5.0869,5.1526,5.0869,5.1526,3500.0],["2013-12-26",5.1526,5.1526,5.1526,5.1526,900.0],["2013-12-27",5.169,5.292,5.1608,5.251,4100.0],["2013-12-30",5.169,5.169,5.0377,5.0705,8000.0],["2013-12-31",5.0869,5.1033,5.0705,5.1033,2200.0],["2014-01-02",5.0049,5.0869,5.0049,5.0869,1600.0],["2014-01-03",5.0869,5.1197,5.0213,5.0213,9300.0],["2014-01-06",5.0787,5.0787,5.0787,5.0787,600.0],["2014-01-07",5.0787,5.0787,5.0787,5.0787,0.0],["2014-01-08",5.0295,5.0295,4.89,4.9064,15700.0],["2014-01-09",4.9557,4.9967,4.9557,4.9803,1200.0],["2014-01-10",4.9803,4.9803,4.9803,4.9803,200.0],["2014-01-13",4.9064,5.1526,4.9064,4.9474,9600.0],["2014-01-14",5.128,5.128,5.128,5.128,300.0],["2014-01-15",5.128,5.128,5.128,5.128,100.0],["2014-01-16",5.1197,5.1197,4.9885,4.9967,2400.0],["2014-01-17",4.9474,4.9474,4.9474,4.9474,200.0],["2014-01-21",5.0951,5.0951,5.0869,5.0869,2700.0],["2014-01-22",5.0459,5.0951,5.0459,5.0869,1700.0],["2014-01-23",5.0869,5.0869,5.0869,5.0869,0.0],["2014-01-24",5.0377,5.0377,4.9639,4.9803,5400.0],["2014-01-27",5.0623,5.0623,5.0623,5.0623,200.0],["2014-01-28",5.0623,5.0623,5.0623,5.0623,0.0],["2014-01-29",4.9721,4.9721,4.9721,4.9721,200.0],["2014-01-30",5.0213,5.0377,5.0213,5.0377,3200.0],["2014-01-31",4.9967,4.9967,4.9967,4.9967,400.0],["2014-02-03",4.9967,4.9967,4.9967,4.9967,0.0],["2014-02-04",4.9967,4.9967,4.9967,4.9967,0.0],["2014-02-05",5.0049,5.0459,4.931,5.0459,2800.0],["2014-02-06",4.9721,4.9721,4.9721,4.9721,300.0],["2014-02-07",4.9639,4.9639,4.931,4.9639,4900.0],["2014-02-10",5.0541,5.0541,4.9721,5.0541,300.0],["2014-02-11",5.0541,5.1444,4.9721,5.128,6100.0],["2014-02-12",5.128,5.1772,5.0869,5.1772,2800.0],["2014-02-13",5.2838,5.3577,5.169,5.2264,9300.0],["2014-02-14",5.2592,5.3331,5.251,5.3331,1000.0],["2014-02-18",5.3741,5.489,5.3741,5.4561,2800.0],["2014-02-19",5.2018,5.4726,5.2018,5.4726,500.0],["2014-02-20",5.3249,5.3331,5.1362,5.3249,1900.0],["2014-02-21",5.4561,5.4561,5.2592,5.292,800.0],["2014-02-24",5.5382,5.5382,5.3741,5.3741,800.0],["2014-02-25",5.5136,5.5382,5.5136,5.5382,5300.0],["2014-02-26",5.5382,5.5382,5.5382,5.5382,0.0],["2014-02-27",5.5382,5.5382,5.5382,5.5382,1700.0],["2014-02-28",5.5054,5.5054,5.2264,5.2346,2200.0],["2014-03-03",5.2838,5.4397,5.2838,5.3741,3800.0],["2014-03-04",5.3741,5.4151,5.292,5.3331,8800.0],["2014-03-05",5.2756,5.2756,5.251,5.251,800.0],["2014-03-06",5.1608,5.3331,5.1608,5.21,2400.0],["2014-03-07",5.2182,5.2182,5.169,5.21,900.0],["2014-03-10",5.2428,5.2428,5.21,5.21,300.0],["2014-03-11",5.21,5.21,5.21,5.21,0.0],["2014-03-12",5.1362,5.169,4.9721,5.128,4700.0],["2014-03-13",5.3987,5.4151,5.3987,5.4151,1000.0],["2014-03-14",5.1526,5.1526,5.128,5.1362,1200.0],["2014-03-17",5.1362,5.1362,5.1362,5.1362,0.0],["2014-03-18",5.1362,5.1362,5.1362,5.1362,0.0],["2014-03-19",5.1362,5.1362,5.1362,5.1362,0.0],["2014-03-20",5.1362,5.1362,5.1362,5.1362,0.0],["2014-03-21",5.169,5.169,5.0459,5.0459,4800.0],["2014-03-24",5.0459,5.0459,5.0459,5.0459,0.0],["2014-03-25",5.21,5.2428,5.21,5.2428,5700.0],["2014-03-26",5.2428,5.2428,5.2428,5.2428,0.0],["2014-03-27",5.2018,5.2018,5.0869,5.0869,1100.0],["2014-03-28",5.0951,5.1115,5.0951,5.1033,2500.0],["2014-03-31",5.1115,5.1115,5.0951,5.1033,1600.0],["2014-04-01",5.1033,5.1033,5.1033,5.1033,0.0],["2014-04-02",5.128,5.128,5.0869,5.128,8500.0],["2014-04-03",5.169,5.21,5.128,5.2018,6500.0],["2014-04-04",5.1936,5.21,5.1854,5.1854,1500.0],["2014-04-07",5.1854,5.2838,5.1854,5.2838,1300.0],["2014-04-08",5.2674,5.2674,5.2674,5.2674,200.0],["2014-04-09",5.2674,5.2674,5.2674,5.2674,0.0],["2014-04-10",5.1936,5.1936,5.1854,5.1854,1500.0],["2014-04-11",5.1854,5.21,5.1854,5.1854,2300.0],["2014-04-14",5.2674,5.2756,5.0869,5.251,3300.0],["2014-04-15",5.1033,5.1033,5.1033,5.1033,500.0],["2014-04-16",5.1033,5.1033,5.1033,5.1033,0.0],["2014-04-17",5.0213,5.0213,5.0213,5.0213,400.0],["2014-04-21",5.1608,5.1608,5.1444,5.1444,300.0],["2014-04-22",5.1526,5.21,5.1115,5.1115,8900.0],["2014-04-23",5.169,5.6531,5.169,5.3331,11300.0],["2014-04-24",5.3577,5.5792,5.3577,5.5382,3400.0],["2014-04-25",5.2182,5.4315,5.2182,5.4315,300.0],["2014-04-28",5.2182,5.2182,5.1854,5.1854,1200.0],["2014-04-29",5.2838,5.5382,5.2674,5.5382,1200.0],["2014-04-30",5.292,5.5382,5.2838,5.5136,1400.0],["2014-05-01",5.5382,6.1125,5.5382,5.6202,13200.0],["2014-05-02",5.9156,5.9894,5.3987,5.3987,2900.0],["2014-05-05",5.489,5.8254,5.3823,5.5382,8800.0],["2014-05-06",5.5792,5.7433,5.3823,5.3823,3700.0],["2014-05-07",5.5874,5.5874,5.3331,5.3331,7900.0],["2014-05-08",5.4972,5.7433,5.4972,5.7433,5100.0],["2014-05-09",5.7023,5.7433,5.7023,5.7433,2300.0],["2014-05-12",5.7269,6.3505,5.7187,6.0305,12500.0],["2014-05-13",5.9484,5.9484,5.6613,5.6613,4500.0],["2014-05-14",5.8664,6.2438,5.8254,5.8254,1600.0],["2014-05-15",5.8254,5.8254,5.8254,5.8254,0.0],["2014-05-16",5.8254,5.8254,5.8254,5.8254,0.0],["2014-05-19",5.973,5.973,5.5136,5.5136,1200.0],["2014-05-20",5.7433,5.7597,5.7433,5.7433,2000.0],["2014-05-21",5.7433,5.7433,5.7433,5.7433,200.0],["2014-05-22",5.7433,5.7433,5.5054,5.7433,3300.0],["2014-05-23",5.7433,5.7433,5.7023,5.7433,3100.0],["2014-05-27",5.7433,5.7433,5.7433,5.7433,0.0],["2014-05-28",5.7433,5.7433,5.7433,5.7433,0.0],["2014-05-29",6.0797,6.0797,6.0059,6.0059,500.0],["2014-05-30",6.0715,6.0715,5.7843,5.7843,1100.0],["2014-06-02",6.0797,6.0797,6.0797,6.0797,500.0],["2014-06-03",6.0797,6.0797,6.0797,6.0797,0.0],["2014-06-04",5.4972,6.3094,5.4972,5.9484,5200.0],["2014-06-05",5.7433,6.0633,5.7433,5.7597,2700.0],["2014-06-06",5.6613,5.9484,5.6613,5.9484,1300.0],["2014-06-09",5.9484,5.9484,5.9484,5.9484,0.0],["2014-06-10",5.7351,5.8254,5.7351,5.8254,1200.0],["2014-06-11",5.8254,5.8254,5.8254,5.8254,0.0],["2014-06-12",5.8254,6.0961,5.8254,5.9484,1400.0],["2014-06-13",5.9484,5.9484,5.9484,5.9484,0.0],["2014-06-16",5.9648,5.9648,5.9648,5.9648,600.0],["2014-06-17",5.9648,5.9648,5.9648,5.9648,900.0],["2014-06-18",5.9402,5.9402,5.9402,5.9402,400.0],["2014-06-19",5.9402,5.9402,5.9402,5.9402,0.0],["2014-06-20",5.9484,5.9484,5.9484,5.9484,800.0],["2014-06-23",5.9484,5.9484,5.9484,5.9484,0.0],["2014-06-24",5.7269,6.0551,5.7269,5.9977,12600.0],["2014-06-25",5.7597,6.0223,5.7597,5.7843,700.0],["2014-06-26",5.7843,5.7843,5.7843,5.7843,200.0],["2014-06-27",5.9895,5.9895,5.4233,5.5382,7900.0],["2014-06-30",5.8254,5.8254,5.5792,5.5792,1200.0],["2014-07-01",5.7105,5.8254,5.612,5.6366,4100.0],["2014-07-02",5.571,5.571,5.571,5.571,200.0],["2014-07-03",5.6038,5.6613,5.5546,5.5546,5300.0],["2014-07-07",5.6613,5.9484,5.6284,5.8172,2900.0],["2014-07-08",5.6531,5.8007,5.6202,5.6202,8500.0],["2014-07-09",5.6284,5.9074,5.6284,5.9074,3400.0],["2014-07-10",6.211,6.211,5.6284,5.6613,2500.0],["2014-07-11",5.7925,5.9977,5.7269,5.7269,11000.0],["2014-07-14",5.7269,6.1535,5.7269,6.0715,600.0],["2014-07-15",5.9074,5.9895,5.6284,5.7515,6200.0],["2014-07-16",5.6695,5.7843,5.6449,5.6449,300.0],["2014-07-17",5.7925,5.9566,5.7023,5.7023,3600.0],["2014-07-18",5.7597,5.9894,5.7597,5.9894,700.0],["2014-07-21",5.6859,5.6859,5.6859,5.6859,100.0],["2014-07-22",5.7843,6.1864,5.7433,5.973,4700.0],["2014-07-23",6.1125,6.5638,6.1125,6.3505,7900.0],["2014-07-24",6.3505,6.3505,6.3258,6.3505,1300.0],["2014-07-25",6.252,6.3176,6.252,6.3176,400.0],["2014-07-28",6.2602,6.2602,6.2602,6.2602,200.0],["2014-07-29",6.1946,6.1946,6.1946,6.1946,200.0],["2014-07-30",6.4735,6.4735,6.1043,6.1043,300.0],["2014-07-31",6.2602,6.2602,6.2602,6.2602,1100.0],["2014-08-01",6.2684,6.2684,6.0715,6.2192,2500.0],["2014-08-04",6.2192,6.2192,6.2192,6.2192,0.0],["2014-08-05",6.2192,6.2192,6.2192,6.2192,0.0],["2014-08-06",6.1125,6.1125,5.9484,6.1125,2400.0],["2014-08-07",6.1125,6.1125,6.1125,6.1125,0.0],["2014-08-08",6.4981,6.4981,6.1289,6.1535,6100.0],["2014-08-11",6.3176,6.3505,6.3176,6.3505,800.0],["2014-08-12",6.0223,6.0305,6.0223,6.0223,900.0],["2014-08-13",6.1617,6.1617,6.1617,6.1617,100.0],["2014-08-14",6.3423,6.3587,6.2356,6.2356,1500.0],["2014-08-15",6.2356,6.2356,6.2356,6.2356,200.0],["2014-08-18",6.2356,6.3505,6.0715,6.17,20800.0],["2014-08-19",6.17,6.17,6.17,6.17,0.0],["2014-08-20",6.0387,6.1617,6.0387,6.1535,3000.0],["2014-08-21",6.1617,6.3997,6.0633,6.3587,13200.0],["2014-08-22",6.3176,6.3176,6.0715,6.1535,19100.0],["2014-08-25",6.1618,6.7525,6.1618,6.6869,11000.0],["2014-08-26",6.7525,6.933,6.5228,6.613,17000.0],["2014-08-27",6.613,6.974,6.5474,6.5474,8900.0],["2014-08-28",6.5228,6.5638,6.4407,6.4817,4900.0],["2014-08-29",6.4407,6.5474,6.4161,6.4489,2600.0],["2014-09-02",6.3587,6.4161,5.9894,5.9894,8600.0],["2014-09-03",6.1946,6.2438,6.1207,6.2274,3400.0],["2014-09-04",6.2028,6.3094,6.1782,6.2438,6700.0],["2014-09-05",6.252,6.6458,6.1207,6.531,9700.0],["2014-09-08",6.5474,6.6458,6.4817,6.6048,7900.0],["2014-09-09",6.4817,6.6458,6.4571,6.5638,9900.0],["2014-09-10",6.4981,6.5966,6.4981,6.5228,2100.0],["2014-09-11",6.4079,6.4079,6.4079,6.4079,200.0],["2014-09-12",6.6212,6.6376,6.6212,6.6294,1200.0],["2014-09-15",6.5392,6.5392,6.4079,6.4079,3400.0],["2014-09-16",6.531,6.5474,6.2766,6.3587,7200.0],["2014-09-17",6.252,6.252,6.1125,6.2356,4400.0],["2014-09-18",6.2192,6.3012,6.0879,6.1946,7900.0],["2014-09-19",6.252,6.4817,6.2028,6.4817,4700.0],["2014-09-22",6.4981,6.974,6.3751,6.7607,19600.0],["2014-09-23",6.5802,6.6704,6.4817,6.613,4300.0],["2014-09-24",6.7689,6.7689,6.4817,6.4817,400.0],["2014-09-25",6.7689,6.7689,6.3176,6.334,1800.0],["2014-09-26",6.3176,6.334,6.3176,6.334,500.0],["2014-09-29",6.6458,6.654,6.2602,6.334,900.0],["2014-09-30",6.334,6.334,6.334,6.334,0.0],["2014-10-01",6.334,6.334,6.334,6.334,0.0],["2014-10-02",6.3587,6.3587,6.3587,6.3587,200.0],["2014-10-03",6.2438,6.3587,6.17,6.2684,2600.0],["2014-10-06",6.2766,6.2766,6.1946,6.1946,1500.0],["2014-10-07",6.2766,6.3669,6.2684,6.3258,1800.0],["2014-10-08",6.1946,6.5638,6.17,6.4489,6100.0],["2014-10-09",6.4489,6.5474,6.3915,6.3915,1900.0],["2014-10-10",6.3915,6.3915,6.3915,6.3915,0.0],["2014-10-13",6.3915,6.3915,6.3915,6.3915,0.0],["2014-10-14",6.6951,6.7279,6.6951,6.7279,600.0],["2014-10-15",6.7279,6.7279,6.7279,6.7279,0.0],["2014-10-16",6.7197,6.7197,6.3423,6.6951,1500.0],["2014-10-17",6.6704,6.6704,6.6704,6.6704,400.0],["2014-10-20",6.5638,6.5638,6.5638,6.5638,1200.0],["2014-10-21",6.5638,6.5638,6.5638,6.5638,600.0],["2014-10-22",6.6048,6.6458,6.5638,6.6458,3000.0],["2014-10-23",6.5802,6.5802,6.5638,6.5638,800.0],["2014-10-24",6.5638,6.5638,6.5638,6.5638,0.0],["2014-10-27",6.6294,6.6294,6.6212,6.6212,500.0],["2014-10-28",6.6212,6.6212,6.6212,6.6212,0.0],["2014-10-29",6.6212,6.6212,6.5638,6.5638,800.0],["2014-10-30",6.5638,6.6458,6.5638,6.6458,500.0],["2014-10-31",6.7607,6.7607,6.7607,6.7607,300.0],["2014-11-03",28.3884,28.3884,6.6212,6.6212,4400.0],["2014-11-04",6.7525,6.7525,6.7525,6.7525,300.0],["2014-11-05",6.7525,6.7525,6.7525,6.7525,0.0],["2014-11-06",6.7525,6.7525,6.7525,6.7525,0.0],["2014-11-07",6.6622,6.6622,6.6622,6.6622,400.0],["2014-11-10",6.6622,6.7607,6.6622,6.7607,2800.0],["2014-11-11",6.7607,6.7607,6.7607,6.7607,0.0],["2014-11-12",6.7607,6.7607,6.7607,6.7607,0.0],["2014-11-13",6.7607,6.7607,6.6622,6.6622,2300.0],["2014-11-14",6.6622,6.6622,6.6622,6.6622,200.0],["2014-11-17",6.7361,6.7361,6.6622,6.7361,7900.0],["2014-11-18",6.7689,6.7689,6.6048,6.6048,7300.0],["2014-11-19",6.6048,6.6048,6.6048,6.6048,300.0],["2014-11-20",6.7689,6.7689,6.6048,6.6048,2300.0],["2014-11-21",6.6048,6.6048,6.6048,6.6048,200.0],["2014-11-24",6.6048,6.6869,6.6048,6.6048,1000.0],["2014-11-25",6.6048,6.6048,6.6048,6.6048,0.0],["2014-11-26",6.6048,6.7689,6.6048,6.7689,500.0],["2014-11-28",6.6048,6.6458,6.6048,6.6458,200.0],["2014-12-01",6.6458,6.6458,6.6048,6.6048,700.0],["2014-12-02",6.6048,6.6048,6.6048,6.6048,500.0],["2014-12-03",6.6048,6.6458,6.6048,6.6458,4000.0],["2014-12-04",6.6048,6.6458,6.6048,6.6458,900.0],["2014-12-05",6.6048,6.6048,6.6048,6.6048,300.0],["2014-12-08",6.6048,6.6622,6.5638,6.5884,2500.0],["2014-12-09",6.5638,6.5638,6.5638,6.5638,4000.0],["2014-12-10",6.5638,6.5638,6.5638,6.5638,0.0],["2014-12-11",6.5638,6.5638,6.5638,6.5638,0.0],["2014-12-12",6.7607,6.7689,6.7607,6.7689,600.0],["2014-12-15",6.7689,6.7689,6.7689,6.7689,0.0],["2014-12-16",6.6048,6.6048,6.6048,6.6048,900.0],["2014-12-17",6.613,6.613,6.613,6.613,1000.0],["2014-12-18",6.6704,6.6704,6.6704,6.6704,300.0],["2014-12-19",6.6704,6.6704,6.6704,6.6704,0.0],["2014-12-22",6.6048,6.6704,6.6048,6.6704,600.0],["2014-12-23",6.613,6.654,6.5638,6.5638,3900.0],["2014-12-24",6.6704,6.6704,6.6704,6.6704,100.0],["2014-12-26",6.6704,6.6704,6.6704,6.6704,1300.0],["2014-12-29",6.7525,6.7525,6.3258,6.4817,14900.0],["2014-12-30",6.7525,6.7525,6.7525,6.7525,200.0],["2014-12-31",6.5638,6.7279,6.5556,6.5556,1600.0],["2015-01-02",6.572,6.7115,6.572,6.7115,300.0],["2015-01-05",6.7115,6.7115,6.7115,6.7115,0.0],["2015-01-06",6.5146,6.5146,6.4407,6.4407,800.0],["2015-01-07",6.4407,6.4407,6.4407,6.4407,0.0],["2015-01-08",6.4407,6.4407,6.3587,6.3669,1800.0],["2015-01-09",6.3423,6.4325,6.3423,6.3997,7100.0],["2015-01-12",6.4079,6.4243,6.4079,6.4243,1000.0],["2015-01-13",6.4243,6.4243,6.4243,6.4243,0.0],["2015-01-14",6.7361,6.7361,6.7279,6.7279,1200.0],["2015-01-15",6.7279,6.7279,6.7279,6.7279,0.0],["2015-01-16",6.7279,6.7279,6.7279,6.7279,0.0],["2015-01-20",6.5638,6.5638,6.4817,6.5638,1800.0],["2015-01-21",6.5638,6.5638,6.5638,6.5638,0.0],["2015-01-22",6.5638,6.7197,6.5638,6.7197,500.0],["2015-01-23",6.7197,6.7197,6.7197,6.7197,0.0],["2015-01-26",6.4079,6.8099,6.3997,6.7279,17200.0],["2015-01-27",6.9576,7.7863,6.9576,7.5894,8000.0],["2015-01-28",7.5812,7.5812,7.3843,7.4171,3600.0],["2015-01-29",7.3843,7.3843,7.3843,7.3843,500.0],["2015-01-30",7.3843,7.3843,7.3843,7.3843,0.0],["2015-02-02",8.2047,8.2047,7.5483,8.2047,800.0],["2015-02-03",7.9176,8.2047,7.9176,8.2047,800.0],["2015-02-04",8.1965,8.1965,7.5976,7.5976,700.0],["2015-02-05",7.5976,7.5976,7.5976,7.5976,0.0],["2015-02-06",7.614,7.6386,7.4089,7.4745,4900.0],["2015-02-09",7.5155,7.5155,7.4253,7.4417,3900.0],["2015-02-10",7.4581,7.4581,7.4581,7.4581,100.0],["2015-02-11",7.4663,7.4663,7.2694,7.2694,1800.0],["2015-02-12",7.376,7.376,7.3514,7.376,1200.0],["2015-02-13",7.4417,7.4663,7.1791,7.1791,3500.0],["2015-02-17",7.1791,7.1791,7.1791,7.1791,0.0],["2015-02-18",7.3514,7.3514,7.2366,7.2366,200.0],["2015-02-19",7.212,7.3843,7.212,7.3843,2300.0],["2015-02-20",7.3843,7.3843,7.3843,7.3843,0.0],["2015-02-23",7.3843,7.3843,7.3843,7.3843,700.0],["2015-02-24",7.2202,7.2612,7.2202,7.2612,4100.0],["2015-02-25",7.2612,7.4663,7.1545,7.1545,8400.0],["2015-02-26",7.9996,7.9996,7.5483,7.5483,1700.0],["2015-02-27",7.5483,7.5483,7.5483,7.5483,0.0],["2015-03-02",7.1873,7.1873,7.1873,7.1873,800.0],["2015-03-03",7.5401,7.5401,7.2858,7.2858,1100.0],["2015-03-04",7.5401,7.5401,7.5155,7.5401,1000.0],["2015-03-05",7.3432,7.3432,7.3432,7.3432,300.0],["2015-03-06",7.5566,7.5566,7.5566,7.5566,200.0],["2015-03-09",7.5566,7.5566,7.5566,7.5566,0.0],["2015-03-10",7.9996,7.9996,7.2858,7.2858,1900.0],["2015-03-11",7.9996,7.9996,7.975,7.975,400.0],["2015-03-12",7.975,7.975,7.975,7.975,0.0],["2015-03-13",7.8765,7.8765,7.8765,7.8765,600.0],["2015-03-16",7.8765,7.8765,7.8765,7.8765,0.0],["2015-03-17",7.8765,7.8765,7.8765,7.8765,0.0],["2015-03-18",7.4007,7.7207,7.4007,7.7124,500.0],["2015-03-19",7.5483,7.5483,7.4335,7.4335,300.0],["2015-03-20",7.4253,8.2047,7.4253,8.1227,6000.0],["2015-03-23",7.9586,7.9586,7.7535,7.9176,1400.0],["2015-03-24",7.3596,7.8847,7.3596,7.7945,6800.0],["2015-03-25",7.7945,7.7945,7.7945,7.7945,0.0],["2015-03-26",7.9996,7.9996,7.4663,7.4663,700.0],["2015-03-27",7.4745,7.4745,7.4745,7.4745,100.0],["2015-03-30",7.9914,7.9914,7.3843,7.3843,1100.0],["2015-03-31",7.4007,7.7453,7.1463,7.7453,1000.0],["2015-04-01",7.7042,7.7945,7.5648,7.696,4400.0],["2015-04-02",7.4991,7.5155,7.4663,7.4827,3300.0],["2015-04-06",7.4663,7.7453,7.4663,7.5073,400.0],["2015-04-07",7.5483,7.5483,7.5483,7.5483,100.0],["2015-04-08",7.5073,7.5073,7.5073,7.5073,100.0],["2015-04-09",7.6386,7.7945,7.6304,7.6304,1600.0],["2015-04-10",7.7124,7.7124,7.6304,7.6304,5300.0],["2015-04-13",7.6714,7.7945,7.6714,7.7945,500.0],["2015-04-14",8.2047,8.2047,7.6714,7.6714,600.0],["2015-04-15",7.6304,7.6796,7.6304,7.6714,1800.0],["2015-04-16",7.8355,7.8765,7.7124,7.8765,2200.0],["2015-04-17",7.8765,7.8765,7.7289,7.7289,800.0],["2015-04-20",7.7371,8.2047,7.7371,8.2047,3300.0],["2015-04-21",7.7617,8.0406,7.7617,7.8519,1600.0],["2015-04-22",8.1227,8.1227,8.1227,8.1227,300.0],["2015-04-23",7.8109,8.1227,7.8109,8.0406,1900.0],["2015-04-24",8.0406,8.0406,7.8847,7.8847,700.0],["2015-04-27",7.8847,7.8929,7.8847,7.8847,600.0],["2015-04-28",7.8765,7.8765,7.7206,7.8519,1400.0],["2015-04-29",7.9996,7.9996,7.9996,7.9996,100.0],["2015-04-30",7.6304,7.6304,7.6304,7.6304,500.0],["2015-05-01",7.9996,7.9996,7.7042,7.7042,1600.0],["2015-05-04",7.6796,7.7206,7.6304,7.6304,2700.0],["2015-05-05",7.6304,7.6304,7.6304,7.6304,0.0],["2015-05-06",7.6714,7.6714,7.6714,7.6714,200.0],["2015-05-07",7.6714,7.6714,7.6714,7.6714,0.0],["2015-05-08",7.9586,7.9586,7.9586,7.9586,600.0],["2015-05-11",7.7945,7.8191,7.6714,7.6714,3600.0],["2015-05-12",7.6714,7.6714,7.6714,7.6714,0.0],["2015-05-13",7.6386,7.6386,7.6304,7.6304,200.0],["2015-05-14",7.9996,7.9996,7.6304,7.6796,2600.0],["2015-05-15",7.5566,7.5566,7.5566,7.5566,100.0],["2015-05-18",7.5812,7.9996,7.5566,7.7945,1800.0],["2015-05-19",7.7945,7.7945,7.7535,7.7535,1000.0],["2015-05-20",7.8765,8.1227,7.6714,8.0652,6700.0],["2015-05-21",7.7617,7.7617,7.4089,7.6714,12700.0],["2015-05-22",7.7371,7.7371,7.1955,7.5483,13000.0],["2015-05-26",7.6304,7.696,7.6304,7.6714,1200.0],["2015-05-27",7.8355,7.8355,7.6468,7.7206,1100.0],["2015-05-28",7.6468,8.1227,7.3843,7.6058,2800.0],["2015-05-29",7.3925,7.9176,7.3925,7.9176,400.0],["2015-06-01",7.5812,7.5812,7.4335,7.5483,15400.0],["2015-06-02",7.4417,7.7124,7.4417,7.4663,2600.0],["2015-06-03",7.5566,7.5566,7.5566,7.5566,100.0],["2015-06-04",7.5483,7.5483,7.5483,7.5483,300.0],["2015-06-05",7.6304,7.6304,7.5566,7.5566,500.0],["2015-06-08",7.5566,7.7124,7.5566,7.7124,1300.0],["2015-06-09",7.7124,7.7124,7.7124,7.7124,0.0],["2015-06-10",7.5648,7.6222,7.5566,7.5894,1500.0],["2015-06-11",7.6468,7.7124,7.614,7.614,1300.0],["2015-06-12",7.6222,7.6304,7.5894,7.6304,1300.0],["2015-06-15",7.5894,7.6304,7.5894,7.5894,1100.0],["2015-06-16",7.5894,7.5894,7.5894,7.5894,600.0],["2015-06-17",7.696,7.696,7.6796,7.696,1300.0],["2015-06-18",7.655,7.655,7.5976,7.5976,3700.0],["2015-06-19",7.6632,7.6632,7.614,7.614,1300.0],["2015-06-22",7.5976,7.6796,7.5976,7.6386,4000.0],["2015-06-23",7.7945,7.7945,7.7945,7.7945,1500.0],["2015-06-24",7.7945,7.7945,7.7945,7.7945,200.0],["2015-06-25",7.6058,7.7124,7.6058,7.7124,800.0],["2015-06-26",7.614,7.7042,7.614,7.7042,400.0],["2015-06-29",7.6878,7.7617,7.6878,7.7617,400.0],["2015-06-30",7.7535,7.7535,7.6468,7.6468,300.0],["2015-07-01",7.6304,7.6468,7.5483,7.5483,4200.0],["2015-07-02",7.573,7.655,7.5483,7.5894,6000.0],["2015-07-06",7.6468,7.6468,7.3925,7.5566,5600.0],["2015-07-07",7.6304,7.6304,7.6304,7.6304,100.0],["2015-07-08",7.6222,8.2047,7.5894,7.6304,1700.0],["2015-07-09",7.6304,7.6304,7.6304,7.6304,0.0],["2015-07-10",7.6304,7.6304,7.6304,7.6304,200.0],["2015-07-13",7.6304,7.6714,7.6304,7.6632,1700.0],["2015-07-14",7.6714,7.6714,7.6304,7.6304,900.0],["2015-07-15",7.7781,8.2047,7.7781,8.0406,11700.0],["2015-07-16",8.0242,8.1637,8.0242,8.0406,1700.0],["2015-07-17",8.1227,8.1227,7.9996,7.9996,800.0],["2015-07-20",8.0406,8.0406,7.8027,7.8027,1900.0],["2015-07-21",7.8437,7.8601,7.8437,7.8519,1900.0],["2015-07-22",7.8519,7.8519,7.8519,7.8519,0.0],["2015-07-23",7.8437,7.8847,7.8437,7.8601,900.0],["2015-07-24",8.0406,8.0406,7.9176,8.0406,4900.0],["2015-07-27",7.8437,7.975,7.8437,7.9668,1000.0],["2015-07-28",7.8437,7.8683,7.8437,7.8683,400.0],["2015-07-29",7.8437,7.8437,7.8437,7.8437,100.0],["2015-07-30",7.8437,7.9996,7.8437,7.8437,1300.0],["2015-07-31",7.8519,8.1227,7.4745,7.4745,9500.0],["2015-08-03",8.1227,8.1227,8.1227,8.1227,500.0],["2015-08-04",8.1227,8.1227,7.6304,7.6304,6800.0],["2015-08-05",7.6714,7.7124,7.6632,7.7042,6000.0],["2015-08-06",7.614,7.614,7.614,7.614,100.0],["2015-08-07",7.6632,7.6632,7.614,7.614,2300.0],["2015-08-10",7.6304,7.6304,7.6058,7.6058,300.0],["2015-08-11",7.614,7.614,7.614,7.614,100.0],["2015-08-12",7.614,7.614,7.614,7.614,200.0],["2015-08-13",7.7945,7.7945,7.614,7.614,700.0],["2015-08-14",7.614,7.6222,7.3925,7.6222,1300.0],["2015-08-17",7.3843,7.6714,7.3843,7.6714,1300.0],["2015-08-18",7.4007,7.6304,7.3268,7.3432,6000.0],["2015-08-19",7.3596,7.4417,7.3596,7.4417,300.0],["2015-08-20",7.3432,7.3432,7.3432,7.3432,100.0],["2015-08-21",7.3432,7.3432,7.3432,7.3432,800.0],["2015-08-24",7.3432,7.3432,7.1791,7.1791,5200.0],["2015-08-25",7.1791,7.1791,7.1791,7.1791,0.0],["2015-08-26",7.2202,7.3432,6.5966,7.0561,3200.0],["2015-08-27",6.974,7.3432,6.7443,6.7443,5600.0],["2015-08-28",6.7443,7.3022,6.7443,7.212,3000.0],["2015-08-31",6.9986,7.1791,6.974,6.974,4400.0],["2015-09-01",6.8756,6.9166,6.8756,6.9166,3300.0],["2015-09-02",6.933,7.2612,6.9084,6.9084,1400.0],["2015-09-03",6.933,6.933,6.892,6.933,700.0],["2015-09-04",6.7935,6.8509,6.7935,6.8509,400.0],["2015-09-08",7.2776,7.3022,6.892,7.2858,4200.0],["2015-09-09",7.376,7.7535,7.0232,7.294,7900.0],["2015-09-10",7.3514,7.5155,6.9576,7.1955,7300.0],["2015-09-11",7.1545,7.5894,7.1545,7.5894,6400.0],["2015-09-14",7.4581,7.7945,7.4089,7.7945,5100.0],["2015-09-15",7.7945,8.0817,7.6386,8.0735,5900.0],["2015-09-16",8.0735,8.3934,7.9258,7.9996,7700.0],["2015-09-17",7.7042,8.2047,7.2284,8.1965,5400.0],["2015-09-18",8.2047,8.2047,6.9904,6.9904,12500.0],["2015-09-21",7.5648,7.7945,7.5237,7.7535,3400.0],["2015-09-22",7.2694,7.5483,7.2694,7.5401,900.0],["2015-09-23",7.4499,7.5483,7.376,7.5483,1000.0],["2015-09-24",7.1545,7.3432,7.1545,7.3432,2100.0],["2015-09-25",7.3432,7.3432,7.3432,7.3432,200.0],["2015-09-28",7.4499,7.4499,7.2037,7.3186,3900.0],["2015-09-29",7.212,7.376,7.1873,7.1873,600.0],["2015-09-30",7.294,7.294,7.294,7.294,200.0],["2015-10-01",7.294,7.294,7.294,7.294,0.0],["2015-10-02",7.294,7.294,7.294,7.294,0.0],["2015-10-05",7.0889,7.0889,7.0889,7.0889,200.0],["2015-10-06",7.1217,7.335,7.0561,7.1709,2700.0],["2015-10-07",7.0971,7.2612,6.9904,7.015,6700.0],["2015-10-08",6.9904,7.294,6.9904,7.294,300.0],["2015-10-09",7.294,7.294,7.294,7.294,0.0],["2015-10-12",7.2037,7.2037,7.2037,7.2037,300.0],["2015-10-13",7.0807,7.0807,7.0807,7.0807,100.0],["2015-10-14",7.294,7.294,6.9904,7.0314,15400.0],["2015-10-15",7.1217,7.294,7.015,7.2448,1600.0],["2015-10-16",7.5483,7.5483,6.9904,7.3186,4000.0],["2015-10-19",7.3186,7.3186,7.3186,7.3186,0.0],["2015-10-20",7.212,7.212,7.1709,7.1709,2200.0],["2015-10-21",7.212,7.655,7.212,7.5073,5400.0],["2015-10-22",7.6714,7.6714,7.5894,7.6304,1700.0],["2015-10-23",7.5483,7.5483,7.4663,7.4827,1600.0],["2015-10-26",7.4499,7.4499,7.3186,7.376,8700.0],["2015-10-27",7.2858,7.2858,7.1873,7.1873,4600.0],["2015-10-28",7.212,7.212,7.0561,7.0561,29300.0],["2015-10-29",7.5483,7.5483,7.0232,7.0397,12600.0],["2015-10-30",7.1053,7.1053,7.0232,7.0561,4900.0],["2015-11-02",7.5483,7.5483,7.0232,7.0314,10000.0],["2015-11-03",7.0314,7.1791,6.974,7.0725,8100.0],["2015-11-04",7.1791,7.1791,7.1791,7.1791,1200.0],["2015-11-05",7.0232,7.1381,7.0232,7.1381,3700.0],["2015-11-06",7.1545,7.2858,7.1381,7.2858,3000.0],["2015-11-09",7.2037,7.2037,7.1791,7.1791,2300.0],["2015-11-10",6.9986,7.1627,6.9986,7.1627,2100.0],["2015-11-11",7.0397,7.1135,7.0397,7.0397,5800.0],["2015-11-12",7.3104,7.3104,7.3104,7.3104,300.0],["2015-11-13",7.0807,7.0807,7.0807,7.0807,300.0],["2015-11-16",7.0807,7.0807,7.0807,7.0807,0.0],["2015-11-17",7.1709,7.1709,7.0479,7.1299,6500.0],["2015-11-18",7.1299,7.1299,7.1299,7.1299,0.0],["2015-11-19",7.1299,7.1299,7.1299,7.1299,0.0],["2015-11-20",7.1299,7.3104,6.9904,7.1053,2000.0],["2015-11-23",7.0561,7.0561,7.0561,7.0561,1000.0],["2015-11-24",7.0807,7.0807,6.9986,7.0232,2100.0],["2015-11-25",7.0725,7.0971,6.9904,7.0232,20300.0],["2015-11-27",7.6468,7.6468,7.6468,7.6468,300.0],["2015-11-30",7.3022,7.3022,7.1463,7.1463,15000.0],["2015-12-01",7.1627,7.1627,7.1627,7.1627,600.0],["2015-12-02",7.1053,7.1053,7.1053,7.1053,200.0],["2015-12-03",7.1299,7.1299,7.1299,7.1299,200.0],["2015-12-04",7.1299,7.1299,6.9986,7.1299,8200.0],["2015-12-07",7.1299,7.1299,7.0397,7.0397,4900.0],["2015-12-08",7.0314,7.0643,7.0314,7.0643,2800.0],["2015-12-09",7.0643,7.0643,7.0643,7.0643,200.0],["2015-12-10",7.0643,7.0643,7.0643,7.0643,0.0],["2015-12-11",7.0561,7.0561,7.0561,7.0561,300.0],["2015-12-14",7.0232,7.3596,7.015,7.0314,4600.0],["2015-12-15",7.0314,7.0314,7.0314,7.0314,0.0],["2015-12-16",7.0561,7.0561,7.0561,7.0561,1100.0],["2015-12-17",7.1709,7.1709,7.1381,7.1545,400.0],["2015-12-18",7.1381,7.294,7.0315,7.294,4000.0],["2015-12-21",7.0232,7.0397,6.9986,7.015,9400.0],["2015-12-22",7.0725,7.0725,7.0643,7.0643,2000.0],["2015-12-23",7.0643,7.0643,7.0643,7.0643,0.0],["2015-12-24",7.0561,7.1299,7.0561,7.1299,2400.0],["2015-12-28",7.0561,7.1217,7.0561,7.0725,1100.0],["2015-12-29",7.0725,7.1299,7.0725,7.0725,1000.0],["2015-12-30",7.1299,7.1299,7.0725,7.1135,600.0],["2015-12-31",7.1299,7.1299,7.1217,7.1217,300.0],["2016-01-04",7.0807,7.0971,7.0807,7.0971,900.0],["2016-01-05",7.1217,7.1217,7.0725,7.1217,900.0],["2016-01-06",7.1381,7.1381,7.0971,7.0971,900.0],["2016-01-07",7.1053,7.1053,6.9986,6.9986,7900.0],["2016-01-08",7.0479,7.0479,7.0479,7.0479,400.0],["2016-01-11",6.9822,7.253,6.9084,6.933,8700.0],["2016-01-12",6.9576,6.9986,6.892,6.892,9800.0],["2016-01-13",6.8181,6.8509,6.7279,6.7279,3200.0],["2016-01-14",7.0561,7.0561,6.7689,6.7689,700.0],["2016-01-15",6.8427,6.8427,6.8427,6.8427,200.0],["2016-01-19",6.8674,6.8674,6.8674,6.8674,100.0],["2016-01-20",6.8017,7.2202,6.8017,7.2202,7300.0],["2016-01-21",7.212,7.212,6.9904,6.9904,4100.0],["2016-01-22",6.9904,6.9904,6.9904,6.9904,200.0],["2016-01-25",7.0232,7.0397,7.0232,7.0397,1000.0],["2016-01-26",7.1135,7.1135,7.0561,7.0971,1500.0],["2016-01-27",7.1709,7.1955,7.1627,7.1955,1300.0],["2016-01-28",7.2202,7.2202,7.2037,7.2202,2300.0],["2016-01-29",7.2202,7.2202,7.2202,7.2202,0.0],["2016-02-01",7.0561,7.0561,7.0232,7.0232,700.0],["2016-02-02",7.0561,7.0561,7.0561,7.0561,100.0],["2016-02-03",7.0971,7.0971,7.0971,7.0971,100.0],["2016-02-04",7.0889,7.0971,7.0889,7.0889,9700.0],["2016-02-05",7.1873,7.1873,7.0971,7.0971,1100.0],["2016-02-08",7.0971,7.0971,7.0971,7.0971,0.0],["2016-02-09",7.0971,7.0971,7.0971,7.0971,1000.0],["2016-02-10",7.0479,7.0889,7.0479,7.0889,3500.0],["2016-02-11",7.0971,7.0971,7.0561,7.0561,7500.0],["2016-02-12",7.0561,7.0561,7.0561,7.0561,0.0],["2016-02-16",7.1791,7.1791,7.1791,7.1791,200.0],["2016-02-17",7.1791,7.1791,7.1791,7.1791,0.0],["2016-02-18",7.1791,7.1791,7.0643,7.0643,4500.0],["2016-02-19",7.1791,7.1791,6.9822,6.9822,300.0],["2016-02-22",7.0561,7.0561,7.0561,7.0561,300.0],["2016-02-23",6.9986,6.9986,6.9904,6.9904,200.0],["2016-02-24",6.9904,6.9904,6.9904,6.9904,0.0],["2016-02-25",6.9904,6.9904,6.9904,6.9904,0.0],["2016-02-26",7.0643,7.1791,7.0643,7.0643,1700.0],["2016-02-29",7.1791,7.1791,6.9904,6.9904,2500.0],["2016-03-01",7.0643,7.0889,7.0643,7.0807,700.0],["2016-03-02",7.0807,7.0807,7.0807,7.0807,0.0],["2016-03-03",7.0971,7.0971,7.0971,7.0971,200.0],["2016-03-04",7.1463,7.2202,7.1463,7.1545,6900.0],["2016-03-07",7.1545,7.2694,7.1381,7.2694,1900.0],["2016-03-08",7.2694,7.2694,7.2694,7.2694,0.0],["2016-03-09",7.2694,7.2694,7.2694,7.2694,0.0],["2016-03-10",7.1463,7.1791,7.1463,7.1791,3400.0],["2016-03-11",7.1791,7.335,7.1791,7.335,2700.0],["2016-03-14",7.5319,7.7617,7.2612,7.2612,2500.0],["2016-03-15",7.2612,7.2612,7.2612,7.2612,0.0],["2016-03-16",7.3104,7.335,7.3104,7.335,400.0],["2016-03-17",7.335,7.335,7.335,7.335,0.0],["2016-03-18",7.335,7.335,7.335,7.335,0.0],["2016-03-21",7.2612,7.2612,7.2612,7.2612,200.0],["2016-03-22",7.3186,7.335,7.3186,7.335,600.0],["2016-03-23",7.2694,7.2694,7.2202,7.2202,800.0],["2016-03-24",7.2202,7.2202,7.2202,7.2202,0.0],["2016-03-28",7.1873,7.1873,7.1873,7.1873,200.0],["2016-03-29",7.1873,7.1873,7.1791,7.1791,1200.0],["2016-03-30",7.3843,7.3843,7.1873,7.1873,4400.0],["2016-03-31",7.3022,7.3022,7.2202,7.2284,700.0],["2016-04-01",7.2284,7.335,7.2202,7.2366,5400.0],["2016-04-04",7.1873,7.1955,7.1463,7.1463,5000.0],["2016-04-05",7.1463,7.2202,7.1053,7.1053,4800.0],["2016-04-06",7.1053,7.1053,7.1053,7.1053,0.0],["2016-04-07",7.1053,7.1709,7.0643,7.0643,5600.0],["2016-04-08",7.0643,7.0643,7.0643,7.0643,200.0],["2016-04-11",7.0561,7.2202,7.0561,7.0807,1200.0],["2016-04-12",7.212,7.2202,7.0889,7.1709,1900.0],["2016-04-13",7.1217,7.1217,7.1217,7.1217,300.0],["2016-04-14",7.1381,7.1381,7.0971,7.0971,4500.0],["2016-04-15",7.1135,7.1873,7.1135,7.1873,1500.0],["2016-04-18",7.2202,7.2202,7.0725,7.0807,14500.0],["2016-04-19",7.2366,7.8847,7.2366,7.7945,42500.0],["2016-04-20",7.5894,7.8683,7.5894,7.7206,33600.0],["2016-04-21",7.6714,7.7371,7.6714,7.6714,3400.0],["2016-04-22",7.7945,7.7945,7.7206,7.7535,800.0],["2016-04-25",7.7535,7.8683,7.7535,7.8601,4700.0],["2016-04-26",7.6714,7.9832,7.6714,7.9832,400.0],["2016-04-27",7.7945,7.8765,7.6714,7.6714,4200.0],["2016-04-28",7.7945,7.7945,7.7945,7.7945,400.0],["2016-04-29",7.7699,7.7699,7.7206,7.7206,1100.0],["2016-05-02",7.6796,7.7945,7.6796,7.7042,1400.0],["2016-05-03",7.7945,7.7945,7.7863,7.7863,200.0],["2016-05-04",7.7863,7.7863,7.7863,7.7863,0.0],["2016-05-05",7.7863,7.7863,7.7124,7.7124,1000.0],["2016-05-06",7.7945,7.7945,7.7945,7.7945,100.0],["2016-05-09",7.7206,7.7206,7.6796,7.6796,700.0],["2016-05-10",7.6878,7.6878,7.6878,7.6878,400.0],["2016-05-11",7.6878,7.6878,7.6878,7.6878,0.0],["2016-05-12",7.7945,7.7945,7.696,7.696,2400.0],["2016-05-13",7.7371,7.7945,7.7371,7.7945,1400.0],["2016-05-16",7.7781,7.8519,7.7781,7.7863,7500.0],["2016-05-17",7.8437,7.8847,7.7781,7.7781,4200.0],["2016-05-18",7.9996,7.9996,7.7453,7.7945,3900.0],["2016-05-19",7.7945,7.7945,7.7945,7.7945,400.0],["2016-05-20",7.7124,7.7699,7.7124,7.7206,900.0],["2016-05-23",7.7945,7.7945,7.7124,7.7945,1700.0],["2016-05-24",7.934,7.9422,7.934,7.9422,400.0],["2016-05-25",7.7945,7.7945,7.7124,7.7124,4800.0],["2016-05-26",7.6878,7.7945,7.5401,7.7945,11200.0],["2016-05-27",7.7042,7.7945,7.7042,7.7781,900.0],["2016-05-31",7.7781,7.7781,7.7781,7.7781,0.0],["2016-06-01",7.4827,7.7945,7.4827,7.7945,4200.0],["2016-06-02",7.7945,7.7945,7.7945,7.7945,100.0],["2016-06-03",7.5237,7.5237,7.5073,7.5073,500.0],["2016-06-06",7.5073,7.5073,7.5073,7.5073,0.0],["2016-06-07",7.5073,7.5073,7.5073,7.5073,0.0],["2016-06-08",7.7124,7.7124,7.7124,7.7124,400.0],["2016-06-09",7.5648,7.5812,7.5237,7.5319,5200.0],["2016-06-10",7.5566,7.5566,7.5566,7.5566,100.0],["2016-06-13",7.5566,7.7535,7.5073,7.696,2900.0],["2016-06-14",7.4991,7.7535,7.4991,7.7535,800.0],["2016-06-15",7.7124,7.7124,7.7124,7.7124,200.0],["2016-06-16",7.5073,7.6468,7.5073,7.5073,500.0],["2016-06-17",7.6468,7.696,7.4335,7.4417,3700.0],["2016-06-20",7.4335,7.7042,7.4335,7.7042,1900.0],["2016-06-21",7.4991,7.4991,7.4991,7.4991,400.0],["2016-06-22",7.4991,7.4991,7.4991,7.4991,0.0],["2016-06-23",7.5566,7.6058,7.5566,7.6058,300.0],["2016-06-24",7.4581,7.4581,7.4581,7.4581,100.0],["2016-06-27",7.4089,7.5483,7.3843,7.5483,29400.0],["2016-06-28",7.5483,7.5483,7.5483,7.5483,0.0],["2016-06-29",7.5483,7.5483,7.5483,7.5483,0.0],["2016-06-30",7.5483,7.5483,7.3925,7.3925,800.0],["2016-07-01",7.5073,7.5073,7.4335,7.4335,800.0],["2016-07-05",7.4335,7.4335,7.4335,7.4335,0.0],["2016-07-06",7.3925,7.4253,7.212,7.2612,12300.0],["2016-07-07",7.4253,7.4253,7.4253,7.4253,500.0],["2016-07-08",7.4253,7.4253,7.4253,7.4253,1100.0],["2016-07-11",7.1791,7.4171,7.1791,7.4171,1300.0],["2016-07-12",7.3843,7.4253,7.2612,7.4253,1900.0],["2016-07-13",7.4663,7.4663,7.4663,7.4663,300.0],["2016-07-14",7.4827,7.6796,7.4827,7.6304,3900.0],["2016-07-15",7.4007,7.4007,7.4007,7.4007,200.0],["2016-07-18",7.6714,7.6714,7.3022,7.5894,1900.0],["2016-07-19",7.4335,7.4335,7.3925,7.3925,300.0],["2016-07-20",7.4663,7.5894,7.4663,7.5894,6400.0],["2016-07-21",7.7945,8.336,7.7945,8.0488,39000.0],["2016-07-22",7.8027,8.0324,7.7945,8.0078,14500.0],["2016-07-25",8.2047,8.2047,8.0242,8.0899,20400.0],["2016-07-26",8.1719,8.2047,8.1719,8.2047,2500.0],["2016-07-27",8.1965,8.2047,8.1227,8.1227,5200.0],["2016-07-28",8.2047,8.2047,8.2047,8.2047,400.0],["2016-07-29",8.1555,8.1555,8.1555,8.1555,600.0],["2016-08-01",8.1391,8.1391,8.0817,8.1063,4400.0],["2016-08-02",8.1391,8.1391,8.1227,8.1227,3600.0],["2016-08-03",8.1227,8.1227,8.1227,8.1227,0.0],["2016-08-04",8.1965,8.2047,8.0652,8.0817,1200.0],["2016-08-05",8.1227,8.1227,8.1227,8.1227,900.0],["2016-08-08",8.1227,8.1227,8.1227,8.1227,0.0],["2016-08-09",8.1227,8.1227,8.1227,8.1227,0.0],["2016-08-10",8.1391,8.2047,8.0652,8.2047,3300.0],["2016-08-11",8.2047,8.2047,8.2047,8.2047,0.0],["2016-08-12",8.1719,8.2047,8.1309,8.1801,800.0],["2016-08-15",8.2047,8.2047,8.1309,8.1309,4200.0],["2016-08-16",8.1309,8.1309,8.1309,8.1309,0.0],["2016-08-17",8.1637,8.1883,8.1227,8.1883,600.0],["2016-08-18",8.1965,8.2047,8.1965,8.2047,2000.0],["2016-08-19",8.1965,8.1965,8.1965,8.1965,600.0],["2016-08-22",8.1965,8.1965,8.1637,8.1637,800.0],["2016-08-23",8.1555,8.1555,8.1555,8.1555,100.0],["2016-08-24",8.1473,8.1473,8.1473,8.1473,500.0],["2016-08-25",8.1637,8.1965,8.1637,8.1965,500.0],["2016-08-26",8.2704,8.2704,8.1719,8.1883,4800.0],["2016-08-29",8.1883,8.2375,8.1883,8.2375,7100.0],["2016-08-30",8.2047,8.2786,8.2047,8.2129,3000.0],["2016-08-31",8.1883,8.2047,8.1883,8.2047,1900.0],["2016-09-01",8.1883,8.3278,8.1883,8.2786,43200.0],["2016-09-02",8.3114,8.3114,8.2622,8.295,7500.0],["2016-09-06",8.295,8.3196,8.295,8.295,4600.0],["2016-09-07",8.5247,8.5247,8.3688,8.3688,3700.0],["2016-09-08",8.4509,8.4509,8.2868,8.3852,1000.0],["2016-09-09",8.3852,8.3852,8.3852,8.3852,0.0],["2016-09-12",8.2047,8.3278,8.2047,8.3278,600.0],["2016-09-13",8.295,8.3032,8.2047,8.2129,5100.0],["2016-09-14",8.4098,8.4098,8.2211,8.2211,300.0],["2016-09-15",7.8765,8.3606,7.8765,8.3606,500.0],["2016-09-16",8.1883,8.3278,8.0981,8.3196,6100.0],["2016-09-19",8.2868,8.3196,8.0406,8.2129,9600.0],["2016-09-20",8.1637,8.1637,8.1637,8.1637,600.0],["2016-09-21",8.1637,8.1883,8.1637,8.1883,1000.0],["2016-09-22",8.2047,8.3278,8.2047,8.2129,1500.0],["2016-09-23",8.3032,8.3196,8.2047,8.2704,5400.0],["2016-09-26",8.2211,8.2211,8.1719,8.2047,6900.0],["2016-09-27",8.2375,8.2704,8.2047,8.2129,4900.0],["2016-09-28",8.1883,8.336,8.1883,8.2129,1400.0],["2016-09-29",8.2129,8.2129,8.2129,8.2129,0.0],["2016-09-30",8.3524,8.4016,8.3524,8.4016,1100.0],["2016-10-03",8.3934,8.4345,8.2047,8.3688,16700.0],["2016-10-04",8.336,8.4016,8.3278,8.4016,3200.0],["2016-10-05",8.4016,8.4016,8.3934,8.4016,2000.0],["2016-10-06",8.4016,8.4016,8.4016,8.4016,400.0],["2016-10-07",8.4016,8.4098,8.3934,8.4098,1000.0],["2016-10-10",8.4098,8.615,8.3688,8.5329,20900.0],["2016-10-11",8.5739,8.5739,8.5329,8.5411,2900.0],["2016-10-12",8.615,8.615,8.615,8.615,12400.0],["2016-10-13",8.6396,8.7298,8.6232,8.6888,15600.0],["2016-10-14",8.738,8.7791,8.6888,8.7134,18200.0],["2016-10-17",8.8201,8.8201,8.418,8.8201,18200.0],["2016-10-18",9.1072,9.5585,9.1072,9.4847,45400.0],["2016-10-19",9.4354,9.5585,9.3124,9.3534,54600.0],["2016-10-20",9.5585,9.5585,9.3124,9.4518,2100.0],["2016-10-21",9.3124,9.5585,9.3124,9.5585,5800.0],["2016-10-24",9.7636,10.0508,9.3124,9.5585,10400.0],["2016-10-25",9.6816,9.6816,9.6406,9.6406,4300.0],["2016-10-26",9.6406,9.6406,9.5175,9.5175,400.0],["2016-10-27",9.7062,9.7062,9.5995,9.6159,5300.0],["2016-10-28",9.6898,10.6743,9.657,10.2149,43000.0],["2016-10-31",10.6251,11.3635,9.9277,10.2149,19600.0],["2016-11-01",10.0262,10.0918,9.8867,9.9277,4800.0],["2016-11-02",9.8457,9.9687,9.8046,9.8046,8900.0],["2016-11-03",9.8457,10.1328,9.8046,10.1328,3100.0],["2016-11-04",10.0508,10.0508,9.6406,9.6816,8900.0],["2016-11-07",9.6816,11.0764,9.6816,10.2559,34300.0],["2016-11-08",10.2559,10.9123,10.2559,10.7892,6400.0],["2016-11-09",10.6661,10.9041,10.5841,10.8302,22900.0],["2016-11-10",10.9123,11.0436,10.6661,10.8713,12800.0],["2016-11-11",10.8713,10.9533,10.8713,10.9123,5000.0],["2016-11-14",10.9533,11.0354,10.8713,10.9123,7200.0],["2016-11-15",10.9123,12.225,10.6661,11.8558,29300.0],["2016-11-16",11.8969,12.2661,11.8148,12.2661,16800.0],["2016-11-17",11.8804,13.0045,11.8804,12.7994,36900.0],["2016-11-18",12.7994,13.0455,12.7666,12.7994,7300.0],["2016-11-21",12.9635,13.1276,12.7173,12.7994,19700.0],["2016-11-22",12.7173,12.9224,12.7091,12.7994,10500.0],["2016-11-23",12.7994,12.9881,12.7584,12.824,11200.0],["2016-11-25",12.9635,12.9635,12.8814,12.8814,1100.0],["2016-11-28",12.9224,13.0455,12.7994,13.0045,14100.0],["2016-11-29",12.8814,13.7839,12.8814,13.7019,53700.0],["2016-11-30",13.7019,13.825,13.2917,13.7429,10400.0],["2016-12-01",13.6609,13.6609,13.3737,13.4557,3700.0],["2016-12-02",13.3327,13.4968,13.3327,13.4229,6000.0],["2016-12-05",13.4229,13.6609,13.3901,13.4968,6100.0],["2016-12-06",13.6609,13.6609,13.1686,13.5378,17800.0],["2016-12-07",13.5214,13.5378,13.0455,13.1686,17100.0],["2016-12-08",13.3163,13.3737,13.2506,13.2506,7300.0],["2016-12-09",13.2096,13.2096,13.2096,13.2096,300.0],["2016-12-12",13.2588,13.6609,12.6845,13.5788,22100.0],["2016-12-13",13.6198,13.6198,13.1276,13.4147,9200.0],["2016-12-14",13.4147,13.7019,13.4147,13.5378,12400.0],["2016-12-15",13.5378,13.6609,13.5378,13.6198,2100.0],["2016-12-16",13.5378,13.6034,13.5378,13.5378,3400.0],["2016-12-19",13.7019,15.7777,13.6034,15.7531,24200.0],["2016-12-20",15.589,15.589,13.7839,14.6454,21700.0],["2016-12-21",14.6454,14.6454,14.4403,14.5224,9700.0],["2016-12-22",14.4403,14.4813,14.1532,14.2844,9900.0],["2016-12-23",14.3172,14.3172,14.1942,14.1942,5300.0],["2016-12-27",14.2434,14.3583,14.2434,14.3583,700.0],["2016-12-28",14.4403,14.5634,14.3172,14.5634,4200.0],["2016-12-29",14.3665,14.4567,14.0301,14.0711,3000.0],["2016-12-30",14.0711,15.589,14.0711,15.589,2500.0],["2017-01-03",15.0146,15.0146,13.7839,13.866,16500.0],["2017-01-04",13.866,14.0711,13.7839,13.9891,14600.0],["2017-01-05",13.7839,13.7839,13.1686,13.2096,8100.0],["2017-01-06",13.4147,13.5378,13.4147,13.4557,2000.0],["2017-01-09",13.3737,13.4147,13.1276,13.1932,3500.0],["2017-01-10",13.2096,13.267,13.1276,13.1276,3900.0],["2017-01-11",13.1276,13.1276,13.0045,13.0865,3800.0],["2017-01-12",13.1276,13.1276,13.0865,13.1276,5600.0],["2017-01-13",13.0537,13.4557,13.0537,13.1686,6000.0],["2017-01-17",13.1686,13.4968,13.1686,13.4968,5700.0],["2017-01-18",13.5378,14.8916,13.4968,14.4813,29300.0],["2017-01-19",14.4239,14.8505,14.4239,14.7357,12000.0],["2017-01-20",14.8506,15.589,14.7685,15.1787,13600.0],["2017-01-23",15.0967,15.0967,14.7685,14.8095,5500.0],["2017-01-24",14.7685,15.0639,14.7685,14.9326,10700.0],["2017-01-25",14.7685,15.0557,14.6044,15.0557,32100.0],["2017-01-26",14.7685,14.7685,14.6865,14.7275,8600.0],["2017-01-27",14.6536,14.7685,14.6536,14.7685,3200.0],["2017-01-30",14.7685,14.7685,14.3665,14.5634,4200.0],["2017-01-31",14.6454,14.7685,14.6454,14.6865,2300.0],["2017-02-01",14.7275,14.7685,14.6044,14.6044,3400.0],["2017-02-02",14.6865,14.6865,13.907,14.4239,2900.0],["2017-02-03",14.2762,14.7275,14.2762,14.7275,5000.0],["2017-02-06",14.6044,14.7685,14.6044,14.7685,2700.0],["2017-02-07",14.7439,14.7685,14.6044,14.6044,1300.0],["2017-02-08",14.6865,14.6865,14.5634,14.5634,1500.0],["2017-02-09",14.6454,14.7685,14.629,14.7685,1200.0],["2017-02-10",14.6865,14.7685,14.6208,14.7685,4600.0],["2017-02-13",14.6454,14.7685,14.6454,14.7685,1800.0],["2017-02-14",14.7685,15.548,14.7685,15.548,17100.0],["2017-02-15",15.548,15.9746,15.2444,15.4659,6900.0],["2017-02-16",15.7531,15.7531,15.1377,15.4659,3100.0],["2017-02-17",15.6054,15.9992,15.2608,15.9992,1800.0],["2017-02-21",15.9992,15.9992,15.3839,15.589,5200.0],["2017-02-22",15.4249,15.4249,15.0967,15.0967,7800.0],["2017-02-23",15.1787,15.2116,14.2352,14.3993,19400.0],["2017-02-24",14.3583,14.6044,14.3583,14.4403,5700.0],["2017-02-27",14.4403,14.6454,14.4403,14.4403,4100.0],["2017-02-28",14.4403,14.6454,13.2917,14.1942,7700.0],["2017-03-01",14.2352,14.5224,14.2352,14.4403,3800.0],["2017-03-02",14.7685,14.7685,14.2762,14.4813,1300.0],["2017-03-03",14.7193,14.7193,14.5634,14.5634,3600.0],["2017-03-06",14.3172,14.5224,13.7019,14.2762,10300.0],["2017-03-07",14.2352,15.1131,14.2352,14.6044,8800.0],["2017-03-08",14.6865,14.8095,14.6454,14.6454,700.0],["2017-03-09",14.7685,14.8588,14.5634,14.5634,1400.0],["2017-03-10",14.7275,14.9736,14.2516,14.3172,4000.0],["2017-03-13",14.5634,14.5634,14.4813,14.5634,3100.0],["2017-03-14",14.8506,14.8506,14.5634,14.5634,1200.0],["2017-03-15",14.6454,14.7111,14.6454,14.6454,2700.0],["2017-03-16",14.7275,14.7275,14.5634,14.5634,2100.0],["2017-03-17",14.5634,14.6701,14.5634,14.6454,4000.0],["2017-03-20",14.5634,14.5634,14.2762,14.2762,6500.0],["2017-03-21",14.3583,14.3583,14.1942,14.3172,10200.0],["2017-03-22",14.2762,14.3747,14.2762,14.2762,2500.0],["2017-03-23",14.2352,14.3501,14.2352,14.3419,2200.0],["2017-03-24",14.5224,14.5634,14.4813,14.5634,3300.0],["2017-03-27",14.6044,14.629,14.5634,14.629,6900.0],["2017-03-28",14.6044,14.629,14.6044,14.6044,2000.0],["2017-03-29",14.6454,14.9326,14.6454,14.6865,7600.0],["2017-03-30",14.6865,14.8506,14.6865,14.8506,3800.0],["2017-03-31",14.9326,14.9326,14.8177,14.9326,2100.0],["2017-04-03",15.0967,15.0967,14.6044,14.6044,1800.0],["2017-04-04",14.9982,14.9982,14.8095,14.8095,700.0],["2017-04-05",14.8095,14.8095,14.7685,14.7685,2800.0],["2017-04-06",14.7685,14.7685,14.6865,14.7275,2700.0],["2017-04-07",14.6865,14.7275,14.6865,14.7275,3400.0],["2017-04-10",14.6865,14.7439,14.6044,14.6454,7400.0],["2017-04-11",14.6044,14.6208,14.5224,14.5224,9200.0],["2017-04-12",14.5224,14.6454,14.5224,14.6454,1500.0],["2017-04-13",14.6454,14.7685,14.3583,14.3583,11200.0],["2017-04-17",14.4403,14.5142,14.3993,14.3993,2900.0],["2017-04-18",14.6454,14.8013,14.5634,14.6044,10500.0],["2017-04-19",14.6454,14.7029,14.6454,14.6454,2700.0],["2017-04-20",14.7275,14.9326,14.6454,14.6454,4500.0],["2017-04-21",14.7193,15.2608,14.5716,15.0967,14700.0],["2017-04-24",14.9736,15.4659,14.7111,15.4249,5600.0],["2017-04-25",15.5069,15.9172,15.5069,15.7531,8800.0],["2017-04-26",15.7121,15.9582,15.5972,15.63,4100.0],["2017-04-27",15.5556,15.7457,15.5556,15.6631,1100.0],["2017-04-28",15.4978,15.6465,15.4151,15.4151,2000.0],["2017-05-01",15.3324,15.6961,15.2911,15.6961,5700.0],["2017-05-02",15.7044,15.7457,15.3324,15.7044,5100.0],["2017-05-03",15.7044,15.7044,15.4978,15.5391,4300.0],["2017-05-04",15.5473,15.7044,15.5391,15.7044,4100.0],["2017-05-05",15.5391,15.5639,15.5391,15.5391,1800.0],["2017-05-08",15.5391,15.6631,15.4978,15.6217,7400.0],["2017-05-09",15.5391,15.5391,15.4978,15.5391,2100.0],["2017-05-10",15.6631,15.787,15.5391,15.787,5700.0],["2017-05-11",15.787,15.787,15.5391,15.6217,8000.0],["2017-05-12",15.5804,15.5804,15.4151,15.4564,4500.0],["2017-05-15",15.7044,15.7044,15.7044,15.7044,1100.0],["2017-05-16",16.1177,16.1177,15.7044,15.7044,4300.0],["2017-05-17",15.5391,15.5639,15.4978,15.4978,2400.0],["2017-05-18",15.4978,15.4978,15.4978,15.4978,1300.0],["2017-05-19",15.1671,15.4978,14.8613,15.0845,15800.0],["2017-05-22",15.1258,15.2498,15.1258,15.1258,700.0],["2017-05-23",15.4978,15.4978,15.4151,15.4151,700.0],["2017-05-24",15.3738,15.3738,15.3738,15.3738,300.0],["2017-05-25",15.6631,15.7044,15.5391,15.7044,1500.0],["2017-05-26",15.6217,15.6217,15.5391,15.5391,2000.0],["2017-05-30",15.7044,15.7044,15.4151,15.4564,2700.0],["2017-05-31",15.3324,15.4151,15.2911,15.4151,4300.0],["2017-06-01",15.3324,15.3324,14.9605,15.0432,11800.0],["2017-06-02",15.0432,15.2085,15.0018,15.1671,6100.0],["2017-06-05",15.1506,15.4151,15.0845,15.4151,7600.0],["2017-06-06",15.3324,15.5804,15.3324,15.5804,4600.0],["2017-06-07",15.5391,16.1177,15.4812,16.1177,6900.0],["2017-06-08",16.0763,16.1177,15.7457,15.8697,12600.0],["2017-06-09",15.8697,16.1177,15.8697,16.1177,9200.0],["2017-06-12",16.1177,16.159,15.8284,15.8284,9100.0],["2017-06-13",15.8697,16.1177,15.8284,15.9772,5900.0],["2017-06-14",15.9524,16.1342,15.8697,15.9524,6900.0],["2017-06-15",15.9937,16.3243,15.9524,15.9524,14600.0],["2017-06-16",16.2003,16.2003,15.9193,16.0763,69600.0],["2017-06-19",16.159,16.407,16.159,16.2416,9600.0],["2017-06-20",16.5309,16.5309,16.2416,16.4483,9300.0],["2017-06-21",16.5309,16.7789,16.407,16.407,11300.0],["2017-06-22",16.4483,16.5723,16.407,16.407,2300.0],["2017-06-23",16.407,16.5309,16.407,16.407,1600.0],["2017-06-26",16.5309,16.6549,16.4483,16.6136,5100.0],["2017-06-27",16.4896,16.6136,16.4896,16.6136,1800.0],["2017-06-28",16.5309,16.7789,16.5309,16.7789,4600.0],["2017-06-29",16.7789,18.184,16.7789,18.06,8800.0],["2017-06-30",18.0435,18.0435,17.5641,17.6054,9200.0],["2017-07-03",17.7708,17.7708,17.6054,17.7708,1200.0],["2017-07-05",17.6054,17.7294,17.5641,17.5641,5900.0],["2017-07-06",17.5641,17.6881,17.3575,17.6881,7900.0],["2017-07-07",17.6881,17.6881,17.4815,17.4815,3500.0],["2017-07-10",17.3162,17.9774,17.3162,17.6054,31800.0],["2017-07-11",17.6055,17.6137,17.0682,17.0682,7000.0],["2017-07-12",16.7789,16.9525,16.5309,16.6963,7600.0],["2017-07-13",16.6136,17.3162,16.5723,17.3162,4300.0],["2017-07-14",17.0682,17.1095,17.0269,17.0682,1500.0],["2017-07-17",17.2335,17.2335,16.5723,17.0269,6900.0],["2017-07-18",17.3575,17.8121,17.2335,17.2748,33900.0],["2017-07-19",17.2748,17.2748,17.1509,17.2335,4700.0],["2017-07-20",17.1095,17.3409,17.1095,17.3162,600.0],["2017-07-21",17.3162,17.3162,17.3162,17.3162,0.0],["2017-07-24",17.2335,17.2748,16.5309,16.8616,16000.0],["2017-07-25",17.0682,17.0682,16.8202,16.8202,18300.0],["2017-07-26",16.8202,16.8285,16.6549,16.7789,5200.0],["2017-07-27",16.6963,16.6963,16.6963,16.6963,700.0],["2017-07-28",16.6962,16.9029,16.6549,16.9029,3500.0],["2017-07-31",16.6136,16.8864,16.6136,16.8698,2800.0],["2017-08-01",16.9029,16.9442,16.8616,16.8616,2600.0],["2017-08-02",16.8202,16.9442,16.5309,16.6136,7500.0],["2017-08-03",16.5723,16.7376,16.5723,16.5723,4300.0],["2017-08-04",16.6136,16.9442,16.5309,16.7789,9100.0],["2017-08-07",16.7789,17.3575,16.7789,16.8202,11800.0],["2017-08-08",16.7789,16.9442,16.7789,16.7789,2400.0],["2017-08-09",16.7376,16.9442,16.7376,16.7376,5400.0],["2017-08-10",16.7376,16.7624,16.5723,16.5723,6400.0],["2017-08-11",16.5392,16.5557,15.787,16.2416,14400.0],["2017-08-14",16.035,16.7376,16.035,16.6136,6900.0],["2017-08-15",16.5723,16.5723,16.159,16.4483,2500.0],["2017-08-16",16.4896,16.6549,16.4896,16.6549,1200.0],["2017-08-17",16.7376,16.7376,16.2003,16.2003,15600.0],["2017-08-18",16.283,16.7376,16.1011,16.6549,3200.0],["2017-08-21",16.5309,16.5723,16.4896,16.5309,2900.0],["2017-08-22",16.4896,16.5723,16.4896,16.4896,1800.0],["2017-08-23",16.5723,16.5723,16.4896,16.4896,4300.0],["2017-08-24",16.4896,16.4896,16.4896,16.4896,0.0],["2017-08-25",16.4896,16.4896,16.4896,16.4896,0.0],["2017-08-28",16.5723,16.5723,16.5309,16.5309,1400.0],["2017-08-29",16.4483,16.5723,16.3078,16.5723,2700.0],["2017-08-30",16.4152,16.5723,16.407,16.407,3800.0],["2017-08-31",16.5723,16.6963,16.159,16.3243,5400.0],["2017-09-01",16.5475,16.7624,16.5061,16.7624,3000.0],["2017-09-05",16.7789,16.7789,16.4896,16.6963,9000.0],["2017-09-06",16.3491,16.6549,16.3491,16.407,20700.0],["2017-09-07",16.5309,16.5723,16.3656,16.4483,5800.0],["2017-09-08",16.4896,16.6962,16.4483,16.5309,4900.0],["2017-09-11",16.6962,16.7376,16.5723,16.5723,3700.0],["2017-09-12",16.6549,16.7376,16.5723,16.6384,3300.0],["2017-09-13",16.6136,16.7376,16.5971,16.7376,6100.0],["2017-09-14",16.7376,17.1509,16.6136,17.0682,12300.0],["2017-09-15",17.1095,17.1095,16.6136,16.6549,36400.0],["2017-09-18",16.6549,17.0269,16.6549,16.9855,14300.0],["2017-09-19",17.0269,17.0682,17.0269,17.0682,1500.0],["2017-09-20",17.1922,17.3575,17.1095,17.1508,7900.0],["2017-09-21",17.2748,17.3162,17.1922,17.3162,3700.0],["2017-09-22",17.3575,17.3575,17.0682,17.1922,3800.0],["2017-09-25",16.3987,17.1922,16.3987,17.1095,3400.0],["2017-09-26",17.1922,17.2335,17.1509,17.2335,1900.0],["2017-09-27",16.9938,17.3162,16.9938,17.3162,4400.0],["2017-09-28",17.3162,17.3575,17.3162,17.3575,4200.0],["2017-09-29",17.3575,17.3575,17.2748,17.2748,2900.0],["2017-10-02",17.3575,17.3575,17.3162,17.3575,1900.0],["2017-10-03",17.3575,17.5807,17.3575,17.4401,9100.0],["2017-10-04",17.4401,17.4401,17.4401,17.4401,0.0],["2017-10-05",17.6054,17.6054,17.5641,17.5641,800.0],["2017-10-06",17.3575,17.4815,17.2748,17.4815,4300.0],["2017-10-09",17.4815,17.6054,17.4401,17.6054,2800.0],["2017-10-10",17.7294,18.4899,17.7294,18.184,9200.0],["2017-10-11",18.184,18.184,18.0683,18.184,1500.0],["2017-10-12",18.184,18.184,18.0187,18.0187,1200.0],["2017-10-13",18.0601,18.1096,18.0601,18.1096,600.0],["2017-10-16",18.0187,18.1096,17.8121,17.8121,7000.0],["2017-10-17",18.06,18.06,16.8202,16.8616,13100.0],["2017-10-18",16.9855,17.3905,16.9442,17.1922,5400.0],["2017-10-19",17.2335,17.3575,17.2335,17.3162,3800.0],["2017-10-20",17.3244,17.5641,17.2748,17.5641,9600.0],["2017-10-23",17.5641,17.5641,17.5228,17.5641,2400.0],["2017-10-24",17.6468,17.6468,17.6468,17.6468,1200.0],["2017-10-25",17.6468,17.6468,17.5228,17.6468,6800.0],["2017-10-26",17.6881,17.6881,17.4897,17.6137,2600.0],["2017-10-27",17.6881,17.779,17.6385,17.7708,2700.0],["2017-10-30",17.5559,17.8204,17.4815,17.8204,7800.0],["2017-10-31",18.0117,18.0117,18.0117,18.0117,400.0],["2017-11-01",18.1365,18.1365,17.4709,17.9701,3300.0],["2017-11-02",17.6789,17.6789,17.6789,17.6789,500.0],["2017-11-03",17.9285,18.0117,17.5125,17.6789,2400.0],["2017-11-06",17.9285,18.0117,17.5957,17.7205,4200.0],["2017-11-07",17.5125,17.8037,17.5125,17.7039,2800.0],["2017-11-08",17.9285,17.9285,17.5541,17.654,2500.0],["2017-11-09",17.6789,17.8037,17.5125,17.8037,7000.0],["2017-11-10",17.5957,17.7621,17.5957,17.5957,900.0],["2017-11-13",17.5125,17.8037,17.4709,17.5125,6800.0],["2017-11-14",17.6872,17.8037,17.6872,17.7455,1000.0],["2017-11-15",17.7621,18.0117,17.7621,18.0117,5000.0],["2017-11-16",17.9701,17.9701,17.6373,17.7621,2300.0],["2017-11-17",17.7954,17.7954,17.7954,17.7954,200.0],["2017-11-20",17.8037,17.8453,17.7455,17.7455,1900.0],["2017-11-21",17.6956,17.8869,17.5541,17.5541,2700.0],["2017-11-22",17.6373,17.7205,17.6373,17.7205,2700.0],["2017-11-24",17.7039,17.7621,17.5541,17.7621,4800.0],["2017-11-27",17.5541,17.7621,17.5541,17.7621,2200.0],["2017-11-28",17.7205,17.9701,17.7205,17.8703,1600.0],["2017-11-29",17.7621,17.8869,17.7621,17.8453,8600.0],["2017-11-30",18.0949,18.4027,18.0533,18.0533,1000.0],["2017-12-01",18.1781,18.3528,18.0533,18.2613,10500.0],["2017-12-04",18.4693,18.7189,18.2613,18.5109,4600.0],["2017-12-05",18.4693,18.7189,18.4194,18.7189,700.0],["2017-12-06",18.5358,18.5358,18.2197,18.4693,1300.0],["2017-12-07",18.6773,19.0267,18.3861,18.3861,4100.0],["2017-12-08",19.0932,19.0932,18.802,18.9684,1400.0],["2017-12-11",18.9684,19.0683,18.8436,18.8436,2700.0],["2017-12-12",18.8436,19.0932,18.8436,19.0932,700.0],["2017-12-13",19.0516,19.1348,18.8436,18.9934,1800.0],["2017-12-14",19.1348,19.1348,18.8436,19.1348,1900.0],["2017-12-15",19.0932,19.1348,19.0932,19.1348,3500.0],["2017-12-18",19.01,19.1348,18.8437,19.01,2200.0],["2017-12-19",19.01,19.01,19.01,19.01,900.0],["2017-12-20",18.7189,18.7189,18.7189,18.7189,400.0],["2017-12-21",18.6357,19.1348,18.6357,19.1348,4000.0],["2017-12-22",19.01,19.1348,19.01,19.0932,1300.0],["2017-12-26",18.8436,19.1348,18.8436,19.0932,2800.0],["2017-12-27",18.8437,19.2347,18.8437,19.01,18600.0],["2017-12-28",19.2513,19.426,19.2513,19.2763,1800.0],["2017-12-29",19.3012,19.3012,19.3012,19.3012,300.0],["2018-01-02",19.4676,19.4676,19.2596,19.2596,800.0],["2018-01-03",19.4676,19.4676,19.0932,19.0932,1800.0],["2018-01-04",19.0932,19.1764,19.01,19.1764,1300.0],["2018-01-05",19.2596,19.2596,18.9684,19.01,5100.0],["2018-01-08",18.9684,18.9684,18.9684,18.9684,1200.0],["2018-01-09",18.9684,18.9684,18.9684,18.9684,600.0],["2018-01-10",18.9684,19.0932,18.9684,19.0932,8100.0],["2018-01-11",19.1348,19.1348,19.1099,19.1099,600.0],["2018-01-12",19.1348,19.3012,19.1348,19.1348,6000.0],["2018-01-16",18.9268,19.0766,18.9268,19.0516,19600.0],["2018-01-17",18.9352,19.2596,18.9352,19.2596,16100.0],["2018-01-18",19.2596,20.1748,19.2596,20.1748,6500.0],["2018-01-19",19.9668,20.1748,19.7172,20.1748,4300.0],["2018-01-22",19.9252,20.258,19.9252,20.0916,1800.0],["2018-01-23",18.8852,20.258,18.8852,20.1748,5100.0],["2018-01-24",20.3412,20.5491,20.2164,20.2829,1600.0],["2018-01-25",20.3412,20.3412,20.1249,20.1249,5700.0],["2018-01-26",20.7571,21.0067,20.1249,21.0067,5800.0],["2018-01-29",20.3911,21.4227,20.3661,21.1731,7000.0],["2018-01-30",21.1315,21.2147,20.025,20.1748,9700.0],["2018-01-31",20.3412,21.0317,20.1748,20.6323,8900.0],["2018-02-01",20.0084,20.8819,20.0084,20.8819,1000.0],["2018-02-02",19.1432,20.3412,19.01,20.0916,2800.0],["2018-02-05",19.4676,20.0916,18.8852,20.05,10200.0],["2018-02-06",19.8836,20.0084,19.01,19.3428,11600.0],["2018-02-07",19.7588,19.9668,19.634,19.634,2700.0],["2018-02-08",19.634,19.634,19.3761,19.4676,5000.0],["2018-02-09",19.2679,19.2679,19.218,19.218,800.0],["2018-02-12",19.8004,21.1315,19.6007,20.2164,8700.0],["2018-02-13",19.9252,19.9252,19.5508,19.5508,700.0],["2018-02-14",19.5508,20.0084,19.5092,20.0084,1000.0],["2018-02-15",19.6756,19.842,19.3012,19.842,3500.0],["2018-02-16",19.4676,20.2164,19.3428,20.1332,4100.0],["2018-02-20",19.7172,20.7155,19.7172,20.7155,900.0],["2018-02-21",20.5907,20.5907,19.6007,20.2996,4600.0],["2018-02-22",20.258,20.2996,20.258,20.2996,500.0],["2018-02-23",20.1748,20.7571,20.1332,20.7571,2200.0],["2018-02-26",20.5907,20.7987,20.2164,20.7987,4700.0],["2018-02-27",20.7155,20.7571,20.2164,20.7155,1300.0],["2018-02-28",20.2996,20.6739,20.258,20.3412,2300.0],["2018-03-01",20.6739,20.6739,20.3079,20.3079,800.0],["2018-03-02",20.0084,20.466,19.4343,20.4244,3200.0],["2018-03-05",20.5325,20.6739,20.4909,20.4909,600.0],["2018-03-06",20.7155,20.7571,20.2996,20.2996,4900.0],["2018-03-07",20.7155,20.7155,20.2164,20.2164,7500.0],["2018-03-08",20.5491,20.7155,20.5491,20.7155,1000.0],["2018-03-09",20.6323,20.7571,20.3412,20.7571,4300.0],["2018-03-12",20.4576,20.7322,20.3994,20.7322,1100.0],["2018-03-13",20.2996,20.7322,20.2996,20.3412,2300.0],["2018-03-14",20.466,20.7155,20.466,20.5491,2100.0],["2018-03-15",20.4992,20.4992,20.4244,20.4244,1100.0],["2018-03-16",20.2996,20.5075,20.2164,20.5075,13800.0],["2018-03-19",20.5491,20.5907,20.5491,20.5907,400.0],["2018-03-20",20.5907,20.5907,20.2413,20.5491,5700.0],["2018-03-21",20.0084,20.466,20.0084,20.466,1500.0],["2018-03-22",20.3744,20.466,20.3744,20.466,1300.0],["2018-03-23",20.5325,20.7571,20.1332,20.3828,2800.0],["2018-03-26",20.2996,20.624,20.2996,20.624,900.0],["2018-03-27",20.7155,20.7155,20.1748,20.466,4600.0],["2018-03-28",20.6323,20.7987,20.258,20.258,5000.0],["2018-03-29",20.5741,20.8403,20.5575,20.7155,4300.0],["2018-04-02",20.7987,20.7987,20.0916,20.0916,4400.0],["2018-04-03",20.649,20.649,20.2164,20.2164,1100.0],["2018-04-04",20.05,20.4743,20.05,20.4743,700.0],["2018-04-05",20.1332,20.4493,20.0916,20.1332,3700.0],["2018-04-06",20.233,20.233,20.1748,20.1748,900.0],["2018-04-09",19.8004,20.1249,19.5508,19.842,3300.0],["2018-04-10",19.9252,19.9252,19.9252,19.9252,800.0],["2018-04-11",20.3828,20.5491,20.1914,20.1914,600.0],["2018-04-12",20.3828,20.3828,20.2996,20.2996,500.0],["2018-04-13",20.0916,20.5907,20.0916,20.3828,2400.0],["2018-04-16",20.3828,20.7571,20.3828,20.5325,1100.0],["2018-04-17",20.7155,21.1731,20.4743,20.7987,69800.0],["2018-04-18",20.9235,21.2147,20.9235,21.1315,5400.0],["2018-04-19",21.2147,21.6307,21.1482,21.5891,2200.0],["2018-04-20",21.9219,22.0883,21.9219,22.0467,3200.0],["2018-04-23",22.5042,22.5042,21.7555,21.7555,700.0],["2018-04-24",22.1714,22.5458,22.1382,22.5458,3000.0],["2018-04-25",22.5458,23.4277,22.5458,23.3778,6000.0],["2018-04-26",23.0034,23.461,23.0034,23.253,3100.0],["2018-04-27",23.2781,23.5712,23.1106,23.1106,7300.0],["2018-04-30",23.613,23.613,23.4037,23.4037,3500.0],["2018-05-01",23.5712,23.613,23.4456,23.613,7700.0],["2018-05-02",23.613,23.613,23.5879,23.613,5900.0],["2018-05-03",23.5712,23.613,23.4456,23.5293,1800.0],["2018-05-04",23.613,24.5341,23.5712,24.5341,6800.0],["2018-05-07",24.6597,24.6597,23.8224,24.2829,4900.0],["2018-05-08",24.0317,24.5341,23.613,24.5341,1000.0],["2018-05-09",24.5341,24.6178,23.8224,23.9898,3000.0],["2018-05-10",23.9815,24.2829,23.7805,24.2829,1100.0],["2018-05-11",24.0317,24.4085,24.0317,24.4085,2700.0],["2018-05-14",24.3164,24.4085,24.0736,24.2829,4300.0],["2018-05-15",24.241,24.2829,24.1573,24.2829,7200.0],["2018-05-16",24.4085,24.4085,24.3583,24.3666,800.0],["2018-05-17",24.3331,24.3331,24.3248,24.3248,600.0],["2018-05-18",24.241,24.2829,23.8642,23.8642,6600.0],["2018-05-21",24.4922,24.4922,23.4037,23.4456,12100.0],["2018-05-22",23.4456,23.8307,23.1944,23.4037,4900.0],["2018-05-23",23.7889,23.7889,23.1106,23.119,6700.0],["2018-05-24",23.4456,23.8224,23.4456,23.6968,1400.0],["2018-05-25",23.4456,23.4874,23.4456,23.4874,1100.0],["2018-05-29",23.2362,23.8224,23.2362,23.8224,900.0],["2018-05-30",23.8224,23.8224,23.4874,23.4874,1600.0],["2018-05-31",23.7805,23.7805,23.4874,23.4874,1400.0],["2018-06-01",23.7386,23.7386,22.8594,23.6549,5200.0],["2018-06-04",23.8642,23.8642,22.8176,23.0269,5700.0],["2018-06-05",23.1106,23.6968,23.0688,23.253,2800.0],["2018-06-06",23.4874,23.5293,23.2362,23.2362,1500.0],["2018-06-07",23.3535,23.6549,23.2781,23.6549,900.0],["2018-06-08",23.7805,23.7805,23.32,23.32,400.0],["2018-06-11",23.3618,23.3618,22.9599,23.1525,1900.0],["2018-06-12",22.985,23.6298,22.985,23.0688,2200.0],["2018-06-13",23.8224,23.8642,23.0269,23.4456,4400.0],["2018-06-14",23.5293,23.6047,23.32,23.4456,3000.0],["2018-06-15",23.4456,23.8642,23.4456,23.8642,3200.0],["2018-06-18",23.8642,23.8642,23.8642,23.8642,9700.0],["2018-06-19",23.8642,23.8642,23.2362,23.7805,4900.0],["2018-06-20",23.6549,23.7219,23.3618,23.5293,8700.0],["2018-06-21",23.4456,23.4874,23.1525,23.1525,11300.0],["2018-06-22",23.1106,23.387,23.1106,23.2362,3900.0],["2018-06-25",23.0269,23.1944,22.8594,22.9432,1900.0],["2018-06-26",23.1944,23.6549,23.1944,23.2027,600.0],["2018-06-27",23.0688,23.0688,23.0269,23.0269,300.0],["2018-06-28",23.253,23.3786,23.253,23.3786,300.0],["2018-06-29",23.4456,23.6549,23.4037,23.613,2600.0],["2018-07-02",23.4456,23.8642,23.4456,23.6549,2700.0],["2018-07-03",23.6549,23.6549,23.6549,23.6549,200.0],["2018-07-05",23.6549,23.6549,22.9934,22.9934,5500.0],["2018-07-06",23.2781,23.6549,22.8594,23.6549,2100.0],["2018-07-09",23.6549,23.6549,23.0269,23.1106,8500.0],["2018-07-10",23.4037,23.5712,23.119,23.1525,1600.0],["2018-07-11",23.3367,23.3367,23.1525,23.1944,700.0],["2018-07-12",23.1944,23.5712,23.1944,23.5712,900.0],["2018-07-13",23.2362,23.2362,23.2362,23.2362,300.0],["2018-07-16",23.5293,23.5712,23.5293,23.5712,400.0],["2018-07-17",23.5712,23.5712,23.4456,23.4456,38900.0],["2018-07-18",23.4456,23.4456,23.4456,23.4456,0.0],["2018-07-19",23.2781,23.3786,23.0688,23.2781,7000.0],["2018-07-20",23.4456,23.4456,23.2781,23.4456,3400.0],["2018-07-23",23.4456,23.4456,23.0771,23.119,3700.0],["2018-07-24",23.4456,23.4456,23.3535,23.4456,5900.0],["2018-07-25",23.1441,23.1525,23.1441,23.1525,400.0],["2018-07-26",23.1525,23.3032,23.1525,23.3032,3300.0],["2018-07-27",23.3367,23.3367,23.2446,23.2781,400.0],["2018-07-30",23.2781,23.3618,23.2781,23.2781,1100.0],["2018-07-31",23.4456,23.4456,23.0269,23.0688,2300.0],["2018-08-01",23.2781,23.3032,23.1525,23.3032,1200.0],["2018-08-02",23.4456,23.4456,23.3953,23.3953,1500.0],["2018-08-03",23.4456,23.4456,23.4456,23.4456,1200.0],["2018-08-06",23.119,23.119,23.119,23.119,700.0],["2018-08-07",23.0688,23.2781,23.0688,23.1609,1900.0],["2018-08-08",23.3618,23.3618,23.1609,23.1609,900.0],["2018-08-09",23.3367,23.3367,23.3367,23.3367,400.0],["2018-08-10",23.1776,23.1776,23.1776,23.1776,300.0],["2018-08-13",23.1106,23.1106,22.9097,23.0353,4200.0],["2018-08-14",22.985,23.2111,22.8678,22.9348,3600.0],["2018-08-15",22.9348,23.4456,22.6082,22.6082,3700.0],["2018-08-16",23.0269,23.0269,23.0269,23.0269,300.0],["2018-08-17",22.985,23.0269,22.692,22.692,2900.0],["2018-08-20",22.5664,22.692,22.4408,22.692,2700.0],["2018-08-21",22.6082,22.7757,22.4408,22.6082,6600.0],["2018-08-22",22.5329,22.625,22.4408,22.4408,1600.0],["2018-08-23",22.3152,22.3152,21.7709,21.8965,5700.0],["2018-08-24",22.1058,22.3989,21.9384,22.0221,5200.0],["2018-08-27",22.1058,22.1896,22.0221,22.0221,2500.0],["2018-08-28",22.6082,22.6082,22.6082,22.6082,300.0],["2018-08-29",22.1477,22.1896,21.9802,21.9802,3100.0],["2018-08-30",22.1896,22.2482,21.4359,21.8127,1500.0],["2018-08-31",22.0807,22.1477,21.9384,21.9384,1000.0],["2018-09-04",21.9802,22.0221,21.7709,21.7793,5400.0],["2018-09-05",21.7793,21.7793,21.7793,21.7793,0.0],["2018-09-06",21.1429,21.2266,20.9419,21.2266,2000.0],["2018-09-07",21.3606,21.5197,21.3103,21.3103,3900.0],["2018-09-10",21.2685,21.2685,20.9335,21.101,3400.0],["2018-09-11",20.8498,20.9335,20.1883,20.6405,11600.0],["2018-09-12",20.5567,20.8498,20.3893,20.5149,6100.0],["2018-09-13",20.5567,20.6823,20.4311,20.4311,4300.0],["2018-09-14",20.4311,21.2685,20.4311,21.1429,6100.0],["2018-09-17",20.9335,21.2266,20.5986,20.7661,7500.0],["2018-09-18",20.5986,21.3355,20.5986,21.101,11500.0],["2018-09-19",21.1847,21.3522,21.1429,21.1429,1000.0],["2018-09-20",21.436,21.6453,21.436,21.6453,2800.0],["2018-09-21",21.6034,22.3989,21.6034,22.2733,7000.0],["2018-09-24",22.1226,22.1226,21.6453,21.6453,800.0],["2018-09-25",21.9384,21.9384,21.9384,21.9384,200.0],["2018-09-26",21.9384,21.9384,21.9384,21.9384,0.0],["2018-09-27",21.4359,21.5197,20.9754,20.9754,9700.0],["2018-09-28",21.0591,21.0591,20.7242,20.8079,5200.0],["2018-10-01",20.6907,20.8917,20.6907,20.8666,3800.0],["2018-10-02",20.8331,21.2434,20.8331,20.8331,7300.0],["2018-10-03",20.8917,20.8917,20.7242,20.7661,2200.0],["2018-10-04",20.6991,20.6991,20.6823,20.6823,700.0],["2018-10-05",20.6823,20.7996,20.6823,20.7996,500.0],["2018-10-08",20.7912,21.3103,20.7242,21.1429,4100.0],["2018-10-09",20.8498,21.5197,20.6823,20.8079,9600.0],["2018-10-10",21.1429,21.2266,20.8079,20.8247,3400.0],["2018-10-11",21.1847,21.2434,20.3055,20.5819,2800.0],["2018-10-12",20.6405,21.1429,20.4144,20.5316,4700.0],["2018-10-15",20.7744,21.0591,20.5986,21.0173,4300.0],["2018-10-16",20.9,21.1847,20.8414,21.1429,4800.0],["2018-10-17",21.3438,22.7757,21.3438,22.357,11600.0],["2018-10-18",22.4491,23.0771,22.4491,22.6501,8500.0],["2018-10-19",22.6501,23.3618,22.6501,23.2111,9000.0],["2018-10-22",23.0269,23.0269,20.7158,22.0305,5000.0],["2018-10-23",22.1058,22.5998,22.1058,22.3905,3500.0],["2018-10-24",22.6082,23.0269,22.4408,22.6082,5700.0],["2018-10-25",22.1226,22.4826,22.1226,22.3068,1600.0],["2018-10-26",22.1644,22.5496,21.7709,21.7793,8800.0],["2018-10-29",21.9802,21.9802,21.8127,21.8127,3000.0],["2018-10-30",22.0221,22.4073,21.8295,21.8295,5000.0],["2018-10-31",21.9223,22.0487,21.7705,21.7705,4100.0],["2018-11-01",22.7654,23.069,22.015,22.3017,6200.0],["2018-11-02",22.3017,22.3017,21.8801,21.8801,1900.0],["2018-11-05",22.0909,22.9931,21.9222,21.9644,4700.0],["2018-11-06",21.9644,22.0066,21.7705,21.7705,3800.0],["2018-11-07",21.956,22.5546,21.956,22.3944,900.0],["2018-11-08",22.0824,22.0824,21.6609,21.9897,14200.0],["2018-11-09",21.7621,21.7621,21.5007,21.7199,1300.0],["2018-11-12",21.3995,21.5007,21.3573,21.4164,1000.0],["2018-11-13",20.8683,22.1668,20.8683,21.0369,6400.0],["2018-11-14",20.902,21.5513,20.7587,21.2646,3900.0],["2018-11-15",20.961,21.9222,20.902,21.9222,3000.0],["2018-11-16",21.9307,21.9307,21.2561,21.585,2900.0],["2018-11-19",21.762,21.8379,20.7924,21.526,5100.0],["2018-11-20",21.0622,21.2899,20.4383,21.2056,10800.0],["2018-11-21",20.902,21.6777,20.6828,20.7418,4600.0],["2018-11-23",20.9105,21.8717,20.4889,20.4889,2100.0],["2018-11-26",20.7924,20.7924,19.4096,19.4349,9200.0],["2018-11-27",19.73,19.73,18.4821,18.4821,17900.0],["2018-11-28",19.8143,19.8143,18.9374,19.6457,6100.0],["2018-11-29",19.3759,19.8143,19.3759,19.4771,2900.0],["2018-11-30",19.4771,19.7722,19.2157,19.6035,4400.0],["2018-12-03",20.2022,22.3438,19.3506,20.0757,5800.0],["2018-12-04",19.7722,21.4164,19.182,20.2444,14700.0],["2018-12-06",19.4265,20.9948,19.2747,19.5698,10200.0],["2018-12-07",19.7385,19.8565,19.4012,19.5698,2500.0],["2018-12-10",19.9492,19.9492,19.2241,19.553,15300.0],["2018-12-11",19.9324,19.9324,18.8784,18.9712,3500.0],["2018-12-12",19.9408,19.9408,18.9712,19.3928,23200.0],["2018-12-13",19.3928,19.3928,18.7604,18.7604,15600.0],["2018-12-14",18.7435,19.8312,18.5496,18.6423,9100.0],["2018-12-17",18.5496,18.5496,17.757,18.2208,18700.0],["2018-12-18",19.1061,19.1061,17.2933,18.0774,26500.0],["2018-12-19",17.9509,18.8784,17.9509,18.3894,11100.0],["2018-12-20",17.386,18.3472,17.386,18.3472,13100.0],["2018-12-21",18.0353,18.3051,17.7402,18.1449,10500.0],["2018-12-24",18.2292,18.2292,17.8582,18.1111,1700.0],["2018-12-26",18.0353,18.5412,17.7907,18.5412,4300.0],["2018-12-27",18.6845,19.0639,17.951,18.5496,2500.0],["2018-12-28",18.558,19.9324,18.558,19.3422,4600.0],["2018-12-31",18.5749,19.182,18.128,19.1482,4600.0],["2019-01-02",19.0555,19.1482,18.5917,19.1482,3100.0],["2019-01-03",18.6592,19.8059,18.5074,19.5277,2300.0],["2019-01-04",19.5614,19.6626,19.2747,19.6626,1600.0],["2019-01-07",19.6879,19.6879,19.4349,19.4771,2200.0],["2019-01-08",19.3675,19.5614,19.3084,19.3084,6000.0],["2019-01-09",19.3084,19.3084,19.3084,19.3084,200.0],["2019-01-10",18.8953,18.8953,18.8953,18.8953,600.0],["2019-01-11",18.8953,18.8953,18.8953,18.8953,900.0],["2019-01-14",19.0808,19.7047,18.9712,18.9965,4100.0],["2019-01-15",19.2157,19.7637,18.9712,19.4012,2500.0],["2019-01-16",19.6541,21.273,19.6541,20.3455,8900.0],["2019-01-17",20.0841,20.6828,19.8481,20.1516,8200.0],["2019-01-18",20.2528,20.6997,20.2528,20.4046,600.0],["2019-01-22",20.2781,20.6744,20.2359,20.2359,2600.0],["2019-01-23",20.2359,20.2359,20.2359,20.2359,100.0],["2019-01-24",20.0336,20.4889,20.0336,20.4889,800.0],["2019-01-25",20.2359,21.3152,20.1179,21.3152,7900.0],["2019-01-28",21.4079,21.4079,20.2444,20.902,3400.0],["2019-01-29",20.5816,20.8683,20.5479,20.8683,1000.0],["2019-01-30",20.5395,21.3742,20.5395,21.1128,4500.0],["2019-01-31",20.6997,21.1044,20.5479,20.6153,1100.0],["2019-02-01",20.6575,21.1128,20.6575,21.0538,3800.0],["2019-02-04",21.2393,21.2393,20.6997,21.0622,2800.0],["2019-02-05",20.7502,20.7502,20.7502,20.7502,300.0],["2019-02-06",20.5732,20.7503,20.5732,20.6153,3900.0],["2019-02-07",20.784,20.784,20.6153,20.7165,2400.0],["2019-02-08",20.7924,20.8261,20.6153,20.6153,7600.0],["2019-02-11",20.6153,20.6406,20.6153,20.6238,2300.0],["2019-02-12",20.6575,20.8767,20.6575,20.8767,800.0],["2019-02-13",20.8767,20.8767,20.6238,20.6238,600.0],["2019-02-14",21.0791,21.0791,20.6659,20.6659,2100.0],["2019-02-15",20.5563,21.0791,20.531,20.6575,12400.0],["2019-02-19",20.8683,21.1212,20.8683,21.0791,1700.0],["2019-02-20",21.0201,21.0201,20.6659,20.6659,1400.0],["2019-02-21",20.9273,20.9273,20.6575,20.6575,1100.0],["2019-02-22",20.9863,20.9863,20.9863,20.9863,200.0],["2019-02-25",20.6575,20.6575,20.6575,20.6575,200.0],["2019-02-26",20.6575,20.6575,20.6575,20.6575,300.0],["2019-02-27",20.8514,20.8683,20.6659,20.6659,1300.0],["2019-02-28",20.5057,20.8683,20.4889,20.8683,9300.0],["2019-03-01",20.531,20.6322,20.531,20.6322,600.0],["2019-03-04",20.4889,20.531,20.4889,20.4889,800.0],["2019-03-05",20.4889,20.4889,20.4889,20.4889,100.0],["2019-03-06",20.6575,20.6575,20.4889,20.5226,1100.0],["2019-03-07",20.4889,20.6069,20.4889,20.6069,1700.0],["2019-03-08",20.4889,20.531,20.4467,20.4804,8100.0],["2019-03-11",20.3624,20.413,20.3034,20.3034,6000.0],["2019-03-12",20.3202,20.3202,20.3202,20.3202,800.0],["2019-03-13",20.3034,20.3455,20.3034,20.3118,3100.0],["2019-03-14",20.3034,20.3877,20.3034,20.3624,6900.0],["2019-03-15",20.3624,20.4889,20.3034,20.4889,3700.0],["2019-03-18",20.3202,20.4467,20.3202,20.4467,2000.0],["2019-03-19",20.4467,21.0032,20.4046,20.6322,19900.0],["2019-03-20",20.6322,20.6322,20.6322,20.6322,100.0],["2019-03-21",20.4889,20.4889,20.4889,20.4889,200.0],["2019-03-22",21.0707,21.0707,19.4518,19.4518,7400.0],["2019-03-25",19.359,19.7638,19.182,19.3928,2400.0],["2019-03-26",19.612,19.789,19.3928,19.3928,1500.0],["2019-03-27",19.6035,19.7975,19.6035,19.7975,800.0],["2019-03-28",19.6035,20.0673,18.9796,19.1482,5300.0],["2019-03-29",19.182,19.4265,19.0892,19.2157,5300.0],["2019-04-01",19.8396,19.8734,19.5445,19.5445,1300.0],["2019-04-02",19.73,19.73,19.4012,19.73,1200.0],["2019-04-03",20.101,20.101,19.5445,19.5445,1300.0],["2019-04-04",19.8565,19.8565,19.6204,19.8143,1000.0],["2019-04-05",19.8143,19.8143,19.8143,19.8143,0.0],["2019-04-08",20.1263,20.4046,19.8143,19.8143,2900.0],["2019-04-09",19.8143,19.8143,19.8143,19.8143,200.0],["2019-04-10",19.9998,20.4046,19.8059,20.1094,3000.0],["2019-04-11",19.9745,20.3624,19.4602,19.983,3100.0],["2019-04-12",20.2359,20.2359,19.9492,20.0673,300.0],["2019-04-15",20.1516,20.1516,20.0336,20.0673,1400.0],["2019-04-16",20.2275,21.9138,20.2275,21.3742,24900.0],["2019-04-17",21.4922,21.6271,21.3826,21.5007,6300.0],["2019-04-18",21.7115,21.8379,21.5513,21.7115,4100.0],["2019-04-22",21.526,21.9813,21.526,21.8801,5000.0],["2019-04-23",22.133,22.133,21.6018,21.7789,3900.0],["2019-04-24",21.8885,21.8885,21.3489,21.3489,300.0],["2019-04-25",21.9222,21.9222,21.3742,21.4922,10100.0],["2019-04-26",21.6777,21.6777,21.6777,21.6777,400.0],["2019-04-29",21.7115,21.9222,21.3152,21.9222,4700.0],["2019-04-30",22.0413,22.4837,22.0413,22.2455,4700.0],["2019-05-01",22.2455,22.2455,22.2455,22.2455,0.0],["2019-05-02",22.1179,22.3306,21.8712,21.8712,4600.0],["2019-05-03",22.271,22.288,21.599,21.8882,26400.0],["2019-05-06",21.4799,21.4799,21.1396,21.2672,8500.0],["2019-05-07",21.2672,21.2672,21.2672,21.2672,100.0],["2019-05-08",21.1821,21.3097,21.1821,21.2672,5600.0],["2019-05-09",21.3097,21.6585,21.2247,21.5905,11900.0],["2019-05-10",21.3353,22.4156,21.3353,21.3948,11000.0],["2019-05-13",21.3778,22.0584,21.3778,21.5139,5400.0],["2019-05-14",21.8372,21.9478,21.3863,21.6926,5700.0],["2019-05-15",21.5735,21.8967,21.2757,21.8967,4800.0],["2019-05-16",21.6841,21.9818,21.6841,21.8797,12500.0],["2019-05-17",21.7776,21.7776,20.8419,21.0545,7700.0],["2019-05-20",21.3523,21.4544,21.3523,21.4544,4600.0],["2019-05-21",21.4288,21.4288,21.3948,21.3948,1300.0],["2019-05-22",21.3693,21.3863,21.3523,21.3523,5200.0],["2019-05-23",21.3523,21.3693,21.0801,21.2077,4200.0],["2019-05-24",21.2247,21.2247,21.0545,21.1056,4200.0],["2019-05-28",21.0545,21.0545,21.0545,21.0545,200.0],["2019-05-29",21.0545,21.1311,21.0545,21.0545,1500.0],["2019-05-30",21.2077,21.2077,21.0545,21.0545,2300.0],["2019-05-31",20.425,20.7993,20.425,20.7993,1400.0],["2019-06-03",20.5101,20.5441,20.4591,20.4591,6000.0],["2019-06-04",20.4931,20.6888,20.4591,20.4846,5100.0],["2019-06-05",20.5526,20.5526,20.4761,20.4761,400.0],["2019-06-06",20.6462,20.8419,20.4931,20.6207,7000.0],["2019-06-07",20.5101,20.6122,20.5101,20.5441,2800.0],["2019-06-10",20.5441,20.5867,20.4846,20.4846,1500.0],["2019-06-11",20.4846,20.4846,20.4846,20.4846,100.0],["2019-06-12",20.4931,20.7483,20.4931,20.5441,1200.0],["2019-06-13",20.8419,20.8419,20.5782,20.6292,1300.0],["2019-06-14",20.5101,20.5101,20.5101,20.5101,300.0],["2019-06-17",20.4591,20.6292,20.4165,20.4676,4400.0],["2019-06-18",20.5526,20.7653,20.5526,20.7398,1100.0],["2019-06-19",20.7398,20.7398,20.7398,20.7398,100.0],["2019-06-20",20.374,20.5697,20.374,20.5697,1200.0],["2019-06-21",20.7993,20.8419,20.442,20.442,2900.0],["2019-06-24",20.4165,20.7823,20.4165,20.6717,1700.0],["2019-06-25",20.425,20.425,20.2889,20.391,600.0],["2019-06-26",20.7823,20.8419,20.7568,20.8419,2700.0],["2019-06-27",20.8249,20.8334,20.4761,20.8334,600.0],["2019-06-28",20.7483,20.9184,20.6462,20.6717,9200.0],["2019-07-01",20.7143,20.7143,20.5016,20.6717,4100.0],["2019-07-02",21.0886,21.0886,20.6717,20.6717,3200.0],["2019-07-03",20.6717,20.6717,20.6717,20.6717,800.0],["2019-07-05",20.5016,20.5016,20.5016,20.5016,800.0],["2019-07-08",20.7143,20.7143,20.5611,20.5611,1000.0],["2019-07-09",20.6207,20.6207,20.6207,20.6207,200.0],["2019-07-10",20.8419,20.8419,20.6802,20.6802,1000.0],["2019-07-11",20.5186,20.5356,20.5016,20.5101,2800.0],["2019-07-12",20.3144,21.2162,20.3059,20.5101,5600.0],["2019-07-15",20.6037,20.6037,20.5696,20.5867,1900.0],["2019-07-16",20.5101,21.1141,20.5101,21.1141,600.0],["2019-07-17",21.0035,21.0716,20.6207,20.9695,4500.0],["2019-07-18",20.5101,20.5101,20.5101,20.5101,800.0],["2019-07-19",20.5101,20.5101,20.5101,20.5101,500.0],["2019-07-22",20.7993,21.2162,20.7993,21.2162,1500.0],["2019-07-23",20.8504,21.2162,20.8504,21.2162,3300.0],["2019-07-24",21.0886,21.1651,21.0035,21.1396,2300.0],["2019-07-25",21.0035,21.0035,20.8844,20.8844,1200.0],["2019-07-26",21.1736,21.2332,21.1736,21.2332,10700.0],["2019-07-29",21.1141,21.2672,20.8844,20.8844,1300.0],["2019-07-30",21.0971,21.2162,20.9184,20.9184,1100.0],["2019-07-31",21.2162,21.2162,20.8844,20.8844,3700.0],["2019-08-01",20.8929,21.2077,20.8844,21.0545,3100.0],["2019-08-02",21.0545,21.0545,21.0545,21.0545,200.0],["2019-08-05",20.9099,21.046,20.8844,20.8844,12100.0],["2019-08-06",20.8844,20.8844,20.8844,20.8844,800.0],["2019-08-07",20.8419,21.0545,20.7568,20.978,2600.0],["2019-08-08",21.0545,21.0545,20.3825,20.3825,3600.0],["2019-08-09",20.7143,20.9525,20.6292,20.8249,2100.0],["2019-08-12",20.6377,20.7228,20.6292,20.7228,1100.0],["2019-08-13",20.995,20.995,20.5016,20.6462,1800.0],["2019-08-14",20.2464,20.3315,19.2256,19.2256,3000.0],["2019-08-15",20.3229,20.3229,20.1613,20.1613,400.0],["2019-08-16",19.9061,19.9316,19.9061,19.9316,700.0],["2019-08-19",19.9827,20.6717,19.6594,20.1103,1500.0],["2019-08-20",20.2974,20.2974,19.6509,19.6509,2100.0],["2019-08-21",21.012,21.012,19.5318,19.8976,1800.0],["2019-08-22",19.821,19.821,19.6254,19.821,1800.0],["2019-08-23",19.8976,19.8976,19.4467,19.4467,3800.0],["2019-08-26",19.4382,19.5318,19.3957,19.4893,1000.0],["2019-08-27",19.3957,19.3957,18.9619,18.9704,1700.0],["2019-08-28",18.2132,18.8768,18.1707,18.4004,6300.0],["2019-08-29",18.8087,19.3021,17.8815,18.1962,6200.0],["2019-08-30",17.9921,18.2047,17.9495,18.0346,2500.0],["2019-09-03",17.9836,17.9836,17.8645,17.8985,1200.0],["2019-09-04",17.8645,18.0771,17.8645,18.0346,1200.0],["2019-09-05",17.89,18.0346,17.89,18.0346,3900.0],["2019-09-06",17.9495,18.4599,17.9495,18.4599,2200.0],["2019-09-09",18.579,18.6641,17.9751,18.0006,3000.0],["2019-09-10",17.8815,18.1112,17.8645,17.9495,2800.0],["2019-09-11",18.1962,18.2047,17.9495,17.9495,2400.0],["2019-09-12",17.9495,17.9495,17.6518,17.6518,3600.0],["2019-09-13",17.8645,18.528,17.6858,17.8645,3000.0],["2019-09-16",17.6603,19.1745,17.6603,17.9495,8800.0],["2019-09-17",17.9921,18.1197,16.3758,17.3541,19500.0],["2019-09-18",17.6178,18.2218,17.0138,17.4051,6000.0],["2019-09-19",17.5412,17.5752,17.4646,17.4646,3200.0],["2019-09-20",17.4561,18.3068,17.1499,18.3068,8100.0],["2019-09-23",18.1367,18.1367,17.4902,17.4902,2100.0],["2019-09-24",17.89,17.9495,17.8219,17.8219,800.0],["2019-09-25",17.6433,17.8219,17.4391,17.5072,5600.0],["2019-09-26",17.4646,17.4646,17.4391,17.4561,1100.0],["2019-09-27",17.3966,17.4391,17.1924,17.1924,1200.0],["2019-09-30",17.1839,17.1839,17.1754,17.1754,2000.0],["2019-10-01",17.2264,17.3115,17.1754,17.3115,1400.0],["2019-10-02",17.3796,17.3796,17.0223,17.0903,2800.0],["2019-10-03",17.2264,17.2264,17.0138,17.1414,1100.0],["2019-10-04",17.0988,17.1414,16.9712,16.9712,1900.0],["2019-10-07",17.0138,17.0138,16.9712,16.9712,400.0],["2019-10-08",17.0138,17.0138,16.9712,16.9712,500.0],["2019-10-09",17.0138,17.0138,17.0138,17.0138,800.0],["2019-10-10",16.9712,17.0563,16.9712,17.0563,1500.0],["2019-10-11",17.2264,17.4391,17.1414,17.269,6600.0],["2019-10-14",17.269,17.269,17.269,17.269,0.0],["2019-10-15",17.354,19.1915,17.354,18.6046,23700.0],["2019-10-16",18.8938,18.9874,17.8645,17.8645,10300.0],["2019-10-17",18.5195,18.5195,18.5195,18.5195,200.0],["2019-10-18",18.2898,18.3749,18.2898,18.3749,300.0],["2019-10-21",18.3238,18.4089,18.2473,18.2473,1700.0],["2019-10-22",18.2473,18.5025,18.2473,18.3323,5700.0],["2019-10-23",18.4174,18.4174,18.3494,18.3494,1100.0],["2019-10-24",18.2388,18.2898,18.2388,18.2898,200.0],["2019-10-25",18.4599,18.4599,18.4514,18.4599,800.0],["2019-10-28",18.2473,18.8002,18.2473,18.7152,7800.0],["2019-10-29",18.7152,18.8002,18.6301,18.7152,2000.0],["2019-10-30",18.7662,18.9278,18.7577,18.8428,4700.0],["2019-10-31",18.774,18.9115,18.774,18.9115,1400.0],["2019-11-01",18.9115,18.9115,18.9115,18.9115,100.0],["2019-11-04",18.9115,18.9115,18.9115,18.9115,100.0],["2019-11-05",18.9115,19.0748,18.9115,19.0233,1300.0],["2019-11-06",18.9975,19.0577,18.9889,18.9889,800.0],["2019-11-07",19.0233,19.1264,19.0233,19.0319,5600.0],["2019-11-08",18.8685,18.9115,18.8599,18.8857,3200.0],["2019-11-11",18.817,18.817,18.817,18.817,700.0],["2019-11-12",18.9029,19.3413,18.8256,19.3413,18700.0],["2019-11-13",19.1694,19.7711,19.1264,19.7711,41900.0],["2019-11-14",19.5218,19.7711,19.5218,19.6852,3300.0],["2019-11-15",19.9603,20.9058,19.9603,20.9058,2800.0],["2019-11-18",23.201,23.201,20.3385,20.6308,3200.0],["2019-11-19",20.8027,21.2583,20.8027,21.0262,1500.0],["2019-11-20",20.6909,21.4732,20.6909,20.7167,5500.0],["2019-11-21",21.2239,21.4044,20.8457,21.1465,12800.0],["2019-11-22",21.3958,21.7053,21.2239,21.5677,9000.0],["2019-11-25",21.7053,22.4016,21.7053,22.4016,4400.0],["2019-11-26",22.4359,22.7798,22.4359,22.5993,5200.0],["2019-11-27",22.0319,22.8915,22.0319,22.264,4600.0],["2019-11-29",22.221,22.221,22.221,22.221,400.0],["2019-12-02",22.5391,22.5391,21.9717,22.3586,3900.0],["2019-12-03",22.1265,22.35,22.1265,22.35,2500.0],["2019-12-04",22.3586,22.3586,22.3586,22.3586,400.0],["2019-12-05",22.9345,23.1236,22.2554,22.2554,6900.0],["2019-12-06",22.0319,22.9431,22.0319,22.4531,1800.0],["2019-12-09",22.711,22.711,22.3328,22.3328,2700.0],["2019-12-10",22.4961,22.4961,22.393,22.393,1500.0],["2019-12-11",22.5563,22.84,22.2898,22.3844,4800.0],["2019-12-12",22.7712,22.8829,22.1437,22.1437,29300.0],["2019-12-13",22.0233,22.4531,22.0233,22.1007,4700.0],["2019-12-16",22.35,22.35,22.1351,22.2296,14700.0],["2019-12-17",22.35,22.8486,22.1437,22.4703,5700.0],["2019-12-18",22.5133,22.7024,22.5133,22.5563,1900.0],["2019-12-19",22.3156,22.6594,22.264,22.5649,11100.0],["2019-12-20",22.4445,22.8829,22.4359,22.4531,12400.0],["2019-12-23",22.4445,22.9173,22.4359,22.7798,6000.0],["2019-12-24",22.6251,22.6852,22.3844,22.4531,1100.0],["2019-12-26",22.4359,22.7798,22.1523,22.5993,7000.0],["2019-12-27",22.393,22.6508,22.1351,22.6508,4500.0],["2019-12-30",22.4703,22.7282,22.2382,22.4016,2700.0],["2019-12-31",22.5649,22.7798,22.35,22.6766,25100.0],["2020-01-02",22.4102,22.4102,22.4102,22.4102,200.0],["2020-01-03",22.6079,22.7798,22.3672,22.5735,5600.0],["2020-01-06",22.2382,22.6165,22.2382,22.6079,1500.0],["2020-01-07",22.4102,22.7626,22.4102,22.6079,2200.0],["2020-01-08",22.6079,22.7712,22.2468,22.6079,5200.0],["2020-01-09",22.6079,22.668,22.6079,22.668,2600.0],["2020-01-10",22.6423,22.7196,22.3758,22.668,7100.0],["2020-01-13",22.7798,22.7798,22.393,22.7626,4600.0],["2020-01-14",22.4875,22.6508,22.4789,22.5219,1300.0],["2020-01-15",22.5305,23.2096,22.5219,22.711,9000.0],["2020-01-16",22.9087,23.0291,22.9087,22.9345,3700.0],["2020-01-17",23.115,23.115,22.9861,22.9861,800.0],["2020-01-21",22.9517,23.0033,22.3844,22.3844,3300.0],["2020-01-22",22.0577,22.6423,22.0577,22.35,2900.0],["2020-01-23",22.221,22.5563,22.221,22.5563,1100.0],["2020-01-24",22.0405,22.5649,22.0405,22.5219,1200.0],["2020-01-27",22.0147,22.1351,21.5763,21.5763,3500.0],["2020-01-28",22.1351,22.1781,21.946,21.9975,9000.0],["2020-01-29",22.3328,22.3328,21.9202,21.9632,2600.0],["2020-01-30",21.946,22.35,21.6193,21.8256,6300.0],["2020-01-31",21.817,21.9116,21.817,21.9116,3200.0],["2020-02-03",21.8084,21.9288,21.8084,21.9288,1000.0],["2020-02-04",21.817,22.3586,21.817,22.35,9100.0],["2020-02-05",22.2468,22.5563,22.2468,22.5391,2200.0],["2020-02-06",22.9947,23.3815,22.5907,22.9861,4300.0],["2020-02-07",22.6594,23.0119,22.4961,23.0119,4300.0],["2020-02-10",23.0119,24.456,22.7798,23.6136,8700.0],["2020-02-11",23.4675,23.9747,22.7884,23.8543,7800.0],["2020-02-12",23.8629,24.585,23.5964,24.1982,6900.0],["2020-02-13",25.1265,25.1265,22.6594,24.4474,2000.0],["2020-02-14",23.9746,24.4904,23.9746,24.2841,8100.0],["2020-02-18",24.2841,24.3959,24.2411,24.2841,3400.0],["2020-02-19",24.2841,24.2841,24.2411,24.2583,4700.0],["2020-02-20",23.8113,24.0262,23.7941,24.0176,1200.0],["2020-02-21",23.605,23.9918,23.605,23.8973,700.0],["2020-02-24",23.0205,23.8113,22.4188,23.8113,9100.0],["2020-02-25",23.0807,23.6652,22.6766,22.9689,4000.0],["2020-02-26",22.7626,23.5105,22.7626,22.9861,2900.0],["2020-02-27",22.5047,22.7454,21.5763,22.2812,10400.0],["2020-02-28",21.5935,21.8858,21.4904,21.4904,29900.0],["2020-03-02",21.5162,21.5162,20.6308,21.3442,15900.0],["2020-03-03",21.499,21.499,20.5104,20.8027,12100.0],["2020-03-04",20.3041,21.6107,20.0806,21.1465,8900.0],["2020-03-05",20.5792,21.1379,20.2009,20.2009,16900.0],["2020-03-06",20.2439,20.2439,18.3098,19.3155,14800.0],["2020-03-09",18.7052,18.731,18.2238,18.2238,22300.0],["2020-03-10",18.3614,18.4817,18.0519,18.2926,10300.0],["2020-03-11",18.2926,18.2926,18.2926,18.2926,300.0],["2020-03-12",15.7911,17.5189,15.516,17.5189,17200.0],["2020-03-13",17.5791,18.0519,17.5791,18.0175,13000.0],["2020-03-16",16.3327,17.0805,14.8713,16.7195,10500.0],["2020-03-17",16.0318,16.2639,15.1894,15.5762,25500.0],["2020-03-18",15.1292,15.7567,13.3326,13.3326,8200.0],["2020-03-19",13.1005,14.0117,12.8942,13.0833,16600.0],["2020-03-20",16.3327,16.3327,13.5389,13.5389,5800.0],["2020-03-23",13.5389,13.5389,12.8942,12.8942,8400.0],["2020-03-24",13.4014,15.0003,13.4014,15.0003,3700.0],["2020-03-25",15.0433,18.9115,15.0433,15.6364,9300.0],["2020-03-26",16.1951,17.1923,15.3441,15.4731,21700.0],["2020-03-27",15.2754,16.7539,14.3985,16.41,4200.0],["2020-03-30",15.4731,16.2897,14.4157,15.9201,14500.0],["2020-03-31",14.9831,15.9029,14.7596,15.9029,4700.0],["2020-04-01",14.9573,16.3499,14.8369,15.7653,10900.0],["2020-04-02",15.3785,15.688,14.8971,14.8971,8100.0],["2020-04-03",14.8971,14.8971,14.8971,14.8971,0.0],["2020-04-06",15.4731,15.7739,14.7252,14.7252,6000.0],["2020-04-07",15.4731,15.4731,14.3556,15.3785,7700.0],["2020-04-08",14.9229,15.3785,14.6478,15.0433,7800.0],["2020-04-09",15.3785,15.602,14.9831,15.4731,19200.0],["2020-04-13",14.9917,15.0433,14.9917,15.0433,1700.0],["2020-04-14",15.069,15.069,14.9315,15.0433,3000.0],["2020-04-15",14.6994,14.8713,14.2696,14.6049,32900.0],["2020-04-16",14.218,15.3613,14.0977,14.1407,17700.0],["2020-04-17",14.1836,14.6994,14.1836,14.3298,22200.0],["2020-04-20",14.3985,14.9315,14.175,14.4329,5400.0],["2020-04-21",15.3527,15.3527,14.6134,14.6134,3500.0],["2020-04-22",14.8971,15.112,14.4587,15.0261,7000.0],["2020-04-23",14.8971,15.0433,14.794,15.0433,5800.0],["2020-04-24",14.6478,15.112,14.622,15.0604,8800.0],["2020-04-27",15.0604,15.3441,14.8369,15.2754,10000.0],["2020-04-28",15.2754,15.4731,15.0089,15.2496,10700.0],["2020-04-29",15.3441,15.8169,15.3011,15.8169,29700.0],["2020-04-30",15.6958,15.7823,15.4535,15.5746,8500.0],["2020-05-01",15.5746,15.5746,15.5746,15.5746,700.0],["2020-05-04",17.1321,17.1321,15.3929,16.5697,10100.0],["2020-05-05",16.8293,17.0283,16.5005,16.7341,10700.0],["2020-05-06",16.561,16.561,16.3534,16.3534,1400.0],["2020-05-07",16.2149,17.2965,14.8478,16.4399,24600.0],["2020-05-08",16.8293,16.9071,16.0592,16.7427,9800.0],["2020-05-11",16.8639,16.8639,16.2409,16.2409,5600.0],["2020-05-12",16.5264,16.5264,16.388,16.388,1500.0],["2020-05-13",16.6129,16.6129,15.2372,15.5054,8900.0],["2020-05-14",14.7094,15.7477,14.7094,15.5141,3600.0],["2020-05-15",15.6006,15.8429,15.2372,15.5227,8300.0],["2020-05-18",15.8515,16.561,15.5487,16.2755,4000.0],["2020-05-19",16.1803,16.1803,15.8688,16.1371,3000.0],["2020-05-20",15.99,16.7081,15.99,16.5697,4000.0],["2020-05-21",16.3101,16.3534,16.1457,16.1457,2800.0],["2020-05-22",15.7131,16.7341,15.7131,16.561,3400.0],["2020-05-26",16.6476,16.6476,16.1371,16.3101,4300.0],["2020-05-27",16.4659,16.4659,15.938,16.4226,20300.0],["2020-05-28",16.4918,16.8985,16.2668,16.2842,6700.0],["2020-05-29",16.0419,16.6129,15.9467,16.561,11900.0],["2020-06-01",16.5091,16.7427,16.4572,16.4572,1100.0],["2020-06-02",16.4918,16.5091,15.6612,15.7563,5000.0],["2020-06-03",16.2755,17.0715,16.0073,16.5178,10300.0],["2020-06-04",16.6735,17.5215,16.6735,17.2878,11300.0],["2020-06-05",17.6513,18.8626,17.5907,18.1618,21400.0],["2020-06-08",18.1704,19.0357,18.0839,18.9751,32300.0],["2020-06-09",18.6809,19.4683,18.6463,19.451,6800.0],["2020-06-10",19.2087,19.4337,18.3175,18.9145,12700.0],["2020-06-11",18.3694,18.5857,17.5301,17.6513,26300.0],["2020-06-12",18.2396,19.2433,18.2396,18.7674,2800.0],["2020-06-15",18.1704,19.3039,17.6513,19.0357,15000.0],["2020-06-16",19.4683,19.4683,18.6203,19.0357,11500.0],["2020-06-17",19.2779,19.4683,18.655,19.252,15100.0],["2020-06-18",19.1135,19.9009,19.1135,19.7971,20900.0],["2020-06-19",19.849,20.247,19.252,20.0999,26300.0],["2020-06-22",20.0999,20.4028,19.8836,19.9442,35400.0],["2020-06-23",20.3682,20.3855,20.0826,20.0999,25900.0],["2020-06-24",19.9009,20.2903,19.2606,19.8144,35100.0],["2020-06-25",19.8144,19.9182,19.2001,19.6933,42000.0],["2020-06-26",19.5894,19.6414,17.8503,18.0839,527100.0],["2020-06-29",18.1531,20.6364,18.1531,20.6364,22400.0],["2020-06-30",20.2211,20.2211,18.7415,19.1395,31300.0],["2020-07-01",18.9491,19.2087,18.9491,19.027,4100.0],["2020-07-02",18.9924,19.9009,18.9924,19.6413,5800.0],["2020-07-06",19.8577,20.247,18.6896,18.8713,14200.0],["2020-07-07",19.2087,19.6846,17.8243,17.8416,6300.0],["2020-07-08",17.8243,18.3608,17.8243,18.2742,5500.0],["2020-07-09",18.0666,18.1531,16.5437,17.4003,37300.0],["2020-07-10",16.8206,18.1618,16.8206,18.1618,7900.0],["2020-07-13",17.8762,17.8762,16.9591,17.5215,5400.0],["2020-07-14",18.1358,18.1358,17.3744,17.6166,4700.0],["2020-07-15",17.9628,19.0097,17.634,18.5944,13900.0],["2020-07-16",18.3521,19.1222,18.3521,18.9751,3400.0],["2020-07-17",18.7069,19.3472,18.7069,19.1482,3400.0],["2020-07-20",19.0357,19.3731,18.6896,19.1135,3100.0],["2020-07-21",19.0011,19.3904,19.0011,19.3904,2600.0],["2020-07-22",19.3818,19.3818,18.7069,18.8713,7000.0],["2020-07-23",19.3472,19.4683,19.1135,19.1135,3900.0],["2020-07-24",18.9924,19.4596,18.8886,18.9664,3300.0],["2020-07-27",19.0443,19.1135,19.0443,19.1135,1400.0],["2020-07-28",18.6982,19.1049,18.6117,18.6117,2600.0],["2020-07-29",18.6203,18.9232,17.9887,18.3867,12600.0],["2020-07-30",19.0133,19.0307,18.1518,18.1518,7400.0],["2020-07-31",18.1518,18.1605,18.1518,18.1605,3000.0],["2020-08-03",18.2475,18.6304,18.2475,18.6043,5400.0],["2020-08-04",18.4563,18.4824,17.969,18.4824,2600.0],["2020-08-05",18.5869,18.6043,18.3867,18.3867,2800.0],["2020-08-06",18.5695,18.7522,18.2823,18.7522,5700.0],["2020-08-07",18.7957,18.7957,18.5695,18.7783,5800.0],["2020-08-10",18.6652,18.7957,18.6652,18.7,11800.0],["2020-08-11",18.7957,18.9088,18.4911,18.4911,5100.0],["2020-08-12",18.7261,18.9697,18.6391,18.8827,5800.0],["2020-08-13",18.8827,18.8827,18.7348,18.7348,1200.0],["2020-08-14",18.8131,18.8827,18.6304,18.8392,1800.0],["2020-08-17",18.5173,18.8392,17.8907,18.0648,2800.0],["2020-08-18",17.882,18.1866,17.708,17.708,2900.0],["2020-08-19",17.9429,17.9429,17.5601,17.5601,1700.0],["2020-08-20",17.6993,17.9603,17.6993,17.9603,1200.0],["2020-08-21",17.8211,17.9255,17.8211,17.9255,2800.0],["2020-08-24",18.0038,18.0038,17.795,17.795,1100.0],["2020-08-25",17.795,17.795,17.4643,17.4643,1500.0],["2020-08-26",17.4905,17.4905,17.4034,17.4556,3100.0],["2020-08-27",17.6819,17.6819,17.4382,17.4382,1500.0],["2020-08-28",17.7167,17.9516,17.6558,17.795,4300.0],["2020-08-31",17.5601,17.7167,17.1946,17.1946,5300.0],["2020-09-01",17.3512,17.4556,17.2903,17.3947,2200.0],["2020-09-02",17.1511,17.6384,17.1511,17.6384,2000.0],["2020-09-03",17.5775,17.795,17.4991,17.795,3400.0],["2020-09-04",17.795,17.795,17.6645,17.795,6700.0],["2020-09-08",17.5688,17.795,17.4208,17.795,9900.0],["2020-09-09",17.795,17.795,17.621,17.621,2100.0],["2020-09-10",17.4818,17.795,17.4034,17.7341,1400.0],["2020-09-11",17.8037,17.882,17.4295,17.4295,3100.0],["2020-09-14",17.5079,18.6652,17.5079,18.6652,2100.0],["2020-09-15",18.0909,18.6217,17.9777,18.0648,2000.0],["2020-09-16",17.969,18.0561,17.7428,17.7602,8800.0],["2020-09-17",17.4295,18.0561,17.4295,17.8994,1400.0],["2020-09-18",18.0996,18.0996,17.8994,17.8994,10300.0],["2020-09-21",17.4034,17.6123,17.2729,17.4382,6600.0],["2020-09-22",17.4121,17.4121,17.0119,17.1859,5800.0],["2020-09-23",17.0554,17.0554,16.6203,16.8378,4000.0],["2020-09-24",16.7943,17.2729,16.2722,16.6638,4300.0],["2020-09-25",16.5333,16.8378,16.5333,16.7595,3000.0],["2020-09-28",17.3599,17.3599,16.9248,16.9248,2600.0],["2020-09-29",16.8813,17.2033,16.8813,17.2033,1300.0],["2020-09-30",17.3512,17.3947,16.9683,17.125,3200.0],["2020-10-01",17.0119,17.3773,17.0119,17.0815,5800.0],["2020-10-02",16.8552,17.2033,16.8552,17.0293,3300.0],["2020-10-05",17.0815,17.4034,16.9422,17.0902,4300.0],["2020-10-06",17.4034,17.8994,17.2294,17.6471,10000.0],["2020-10-07",17.1511,18.1692,17.1511,18.1083,3700.0],["2020-10-08",17.8994,18.2475,17.5775,17.7776,2100.0],["2020-10-09",17.708,17.7776,17.0728,17.7428,2600.0],["2020-10-12",17.7515,18.6043,17.7515,17.8907,6900.0],["2020-10-13",17.7254,18.2997,17.7254,18.2997,1200.0],["2020-10-14",18.2736,19.1351,17.9516,18.6652,1900.0],["2020-10-15",18.0561,18.2388,17.8385,18.1431,10500.0],["2020-10-16",17.9603,18.1431,17.7776,17.9081,4400.0],["2020-10-19",17.8472,18.0387,17.7341,17.7341,1700.0],["2020-10-20",17.708,17.8124,17.6297,17.7515,6000.0],["2020-10-21",17.8385,17.9342,17.708,17.708,6600.0],["2020-10-22",17.6384,17.969,17.6384,17.8385,17000.0],["2020-10-23",17.6732,17.9342,17.4469,17.4469,8600.0],["2020-10-26",17.621,17.7689,17.4121,17.5775,6100.0],["2020-10-27",17.6123,17.8211,17.4991,17.4991,3100.0],["2020-10-28",17.534,17.6297,17.3599,17.4556,8600.0],["2020-10-29",17.2729,17.6819,17.1424,17.6123,5200.0],["2020-10-30",17.551,17.7698,17.5335,17.6123,3900.0],["2020-11-02",17.5247,17.7086,17.516,17.6298,4900.0],["2020-11-03",17.6385,18.0412,17.586,17.6823,12800.0],["2020-11-04",17.7873,17.8224,17.3759,17.6735,4800.0],["2020-11-05",17.7173,18.0587,17.6823,17.8836,8200.0],["2020-11-06",17.5773,17.8836,17.5773,17.7698,4300.0],["2020-11-09",17.9099,19.7832,17.8836,19.7832,26700.0],["2020-11-10",19.862,21.2363,19.468,20.9124,15200.0],["2020-11-11",20.4747,20.8861,20.1333,20.5272,5600.0],["2020-11-12",20.4659,20.5097,19.8707,19.8707,3300.0],["2020-11-13",20.0458,20.5272,19.5118,19.7131,6900.0],["2020-11-16",20.0633,21.0087,19.5643,20.2734,13800.0],["2020-11-17",20.0283,20.3872,19.5643,20.2033,7200.0],["2020-11-18",20.0195,20.0195,19.9582,19.9582,2800.0],["2020-11-19",19.9057,20.4222,19.9057,20.4222,1900.0],["2020-11-20",20.4222,20.4222,19.6169,20.3084,4700.0],["2020-11-23",19.6519,20.8161,19.6519,20.7023,20400.0],["2020-11-24",20.8336,22.0153,20.8336,21.9716,16200.0],["2020-11-25",21.9366,21.9716,21.4989,21.5339,5400.0],["2020-11-27",20.6585,21.4726,19.7219,21.4726,4400.0],["2020-11-30",20.9386,21.0612,20.7023,20.8774,5500.0],["2020-12-01",20.5185,22.3217,20.5185,21.4026,12400.0],["2020-12-02",21.5777,21.9103,21.3063,21.5514,9200.0],["2020-12-03",21.8403,21.8403,21.2363,21.3676,1900.0],["2020-12-04",21.3938,21.884,21.3151,21.7352,7800.0],["2020-12-07",21.7177,21.7177,21.14,21.14,7700.0],["2020-12-08",21.5777,21.6389,21.1925,21.6214,3800.0],["2020-12-09",21.6214,21.7702,21.2713,21.2975,6600.0],["2020-12-10",21.3501,21.7615,21.3501,21.709,3000.0],["2020-12-11",21.4464,21.5251,21.4464,21.4901,3100.0],["2020-12-14",21.4901,21.4901,21.0524,21.0524,4100.0],["2020-12-15",21.4901,21.7177,21.2713,21.5164,5300.0],["2020-12-16",21.3326,21.3326,20.9824,20.9824,4000.0],["2020-12-17",20.3959,21.2538,20.3959,21.2538,4200.0],["2020-12-18",21.3063,21.8228,20.8249,21.5514,52100.0],["2020-12-21",21.4464,21.4464,20.9562,21.0962,5300.0],["2020-12-22",21.0174,21.1137,20.1071,20.6673,9800.0],["2020-12-23",20.7373,20.7461,20.571,20.571,2900.0],["2020-12-24",20.4659,20.5797,20.1333,20.2559,2500.0],["2020-12-28",20.2821,20.8161,20.0458,20.676,12100.0],["2020-12-29",20.5272,20.5535,20.2471,20.2471,1900.0],["2020-12-30",20.6848,20.7461,20.571,20.7461,6200.0],["2020-12-31",20.7548,20.8249,20.571,20.571,5700.0],["2021-01-04",20.6848,20.7811,20.1333,20.2559,10200.0],["2021-01-05",20.2296,20.5272,20.2296,20.4309,3300.0],["2021-01-06",20.4747,21.9278,20.4747,21.5514,18800.0],["2021-01-07",21.7177,21.7965,20.7111,20.9211,28400.0],["2021-01-08",21.2713,21.3676,20.8774,21.1575,17100.0],["2021-01-11",21.2713,21.884,21.2713,21.4551,8700.0],["2021-01-12",21.7965,22.0591,21.3238,22.0591,8700.0],["2021-01-13",21.884,21.884,21.5602,21.709,5800.0],["2021-01-14",21.4288,22.1029,21.4288,22.0591,13100.0],["2021-01-15",21.7615,22.0153,21.5777,21.5777,5000.0],["2021-01-19",21.8753,21.8753,21.6214,21.6214,5900.0],["2021-01-20",21.884,22.2167,21.884,22.0766,6300.0],["2021-01-21",21.9278,22.278,21.9278,21.9278,8900.0],["2021-01-22",21.9278,22.1204,21.5864,22.0153,9700.0],["2021-01-25",21.9103,21.9103,21.6652,21.7615,4700.0],["2021-01-26",22.1904,22.2342,21.6302,22.1992,13600.0],["2021-01-27",21.779,22.1116,21.5864,21.6214,14200.0],["2021-01-28",21.8578,21.9103,21.5952,21.6214,8100.0],["2021-01-29",21.6214,22.0088,21.5774,21.9207,6700.0],["2021-02-01",21.7447,22.0616,21.7007,21.7007,6500.0],["2021-02-02",22.3961,22.3961,21.7887,21.7887,3000.0],["2021-02-03",21.8239,22.0176,21.639,21.9207,4900.0],["2021-02-04",21.8327,22.2729,21.7447,22.2729,6700.0],["2021-02-05",21.8151,22.1408,21.8151,22.1408,2800.0],["2021-02-08",21.9912,22.5194,21.5774,21.7711,20600.0],["2021-02-09",21.6566,21.7447,21.4278,21.4278,4000.0],["2021-02-10",21.5334,21.6302,21.014,21.014,4100.0],["2021-02-11",20.9436,21.5862,20.8819,21.0404,12600.0],["2021-02-12",20.9083,21.146,20.6883,21.0228,4800.0],["2021-02-16",21.2341,21.5246,20.8291,21.3397,8300.0],["2021-02-17",21.0052,21.5598,21.0052,21.2957,4900.0],["2021-02-18",21.2253,21.2429,20.9964,20.9964,2300.0],["2021-02-19",21.014,21.8151,21.014,21.8151,8300.0],["2021-02-22",21.8503,22.2289,21.8503,22.0264,5600.0],["2021-02-23",22.669,22.669,22.1937,22.2641,5500.0],["2021-02-24",22.2729,23.2413,21.5862,22.6074,17500.0],["2021-02-25",22.8891,22.986,22.1144,22.1144,6600.0],["2021-02-26",22.3345,22.9244,22.0176,22.0176,4300.0],["2021-03-01",22.5018,22.942,22.449,22.625,5000.0],["2021-03-02",22.4754,22.7835,22.4754,22.4842,4400.0],["2021-03-03",23.0828,24.0072,22.8979,23.3997,5500.0],["2021-03-04",24.1744,24.7379,24.1744,24.6498,13400.0],["2021-03-05",24.7995,26.3489,24.3065,25.6798,28900.0],["2021-03-08",26.6306,26.6306,25.4245,25.5654,11400.0],["2021-03-09",25.5918,26.6746,24.8611,26.3401,11000.0],["2021-03-10",26.6306,26.6746,25.539,25.6182,9600.0],["2021-03-11",25.8031,26.3137,25.0284,26.2873,26700.0],["2021-03-12",26.5426,26.5426,25.9616,26.2257,4500.0],["2021-03-15",25.9616,26.4722,25.6182,26.3049,6600.0],["2021-03-16",25.8911,25.988,25.0372,25.6975,17000.0],["2021-03-17",25.5302,25.6006,25.2133,25.6006,5600.0],["2021-03-18",25.6622,25.7239,25.2133,25.5742,5200.0],["2021-03-19",25.6006,27.3085,25.0988,27.3085,62200.0],["2021-03-22",26.974,26.974,25.6182,25.6182,11800.0],["2021-03-23",25.8207,26.7539,25.4774,26.2785,14700.0],["2021-03-24",26.481,26.7363,25.8999,25.9528,4800.0],["2021-03-25",25.8911,26.3401,25.5214,26.3401,6900.0],["2021-03-26",25.9704,26.3049,25.8031,25.8735,5800.0],["2021-03-29",25.9704,26.1464,25.6622,25.7503,10700.0],["2021-03-30",25.9528,26.3137,25.8471,25.8911,4000.0],["2021-03-31",26.076,26.2169,25.6094,25.7503,6500.0],["2021-04-01",25.9087,26.1024,25.7943,26.1024,2200.0],["2021-04-05",26.2609,26.2609,25.7503,25.9704,6500.0],["2021-04-06",26.1993,26.1993,25.7503,25.7503,8000.0],["2021-04-07",25.7591,25.7767,25.5302,25.7503,14700.0],["2021-04-08",26.032,26.2961,25.7503,25.7503,5600.0],["2021-04-09",25.8295,25.8295,25.7503,25.7503,3500.0],["2021-04-12",25.9528,25.9528,25.4598,25.5302,14500.0],["2021-04-13",25.7767,25.8295,25.0108,25.1428,3800.0],["2021-04-14",24.9756,25.6534,24.6498,25.09,9000.0],["2021-04-15",25.5038,25.5038,25.09,25.1252,7200.0],["2021-04-16",25.3101,25.4069,25.09,25.09,4900.0],["2021-04-19",25.2309,25.2309,24.6586,24.7379,6800.0],["2021-04-20",25.09,25.3101,24.9404,25.0988,6800.0],["2021-04-21",25.1516,25.5214,24.8699,24.8699,11200.0],["2021-04-22",25.3101,25.495,24.4033,24.4033,12500.0],["2021-04-23",24.7907,24.8259,24.3681,24.4033,11800.0],["2021-04-26",24.7115,25.3893,24.6851,24.9316,13100.0],["2021-04-27",24.9316,24.9492,24.2097,24.4121,6700.0],["2021-04-28",24.5002,24.7115,23.7695,23.9632,21300.0],["2021-04-29",24.4941,24.4941,23.2995,23.7154,5800.0],["2021-04-30",23.4234,24.2463,23.3172,23.4942,18900.0],["2021-05-03",23.6269,24.4499,23.6269,24.3437,8600.0],["2021-05-04",24.3968,24.3968,23.6711,24.1313,17900.0],["2021-05-05",24.4676,24.8481,23.6888,23.8924,22900.0],["2021-05-06",23.8924,24.1313,23.6269,23.6888,5400.0],["2021-05-07",23.7419,24.5383,23.6269,23.8039,18400.0],["2021-05-10",24.3525,24.4322,23.68,23.9189,17800.0],["2021-05-11",23.8835,24.733,23.8835,24.4676,14900.0],["2021-05-12",24.034,25.3259,24.0074,24.0074,14200.0],["2021-05-13",23.8924,25.0162,23.8924,24.7419,16200.0],["2021-05-14",24.7773,25.6622,24.5118,25.1666,20400.0],["2021-05-17",24.9985,26.1046,24.9985,25.5825,13600.0],["2021-05-18",26.0427,26.4232,25.2374,26.1931,11800.0],["2021-05-19",26.202,26.5382,25.6533,26.1046,9500.0],["2021-05-20",26.0073,26.5205,25.8303,26.5205,9000.0],["2021-05-21",26.6002,26.6002,25.8126,25.9188,6500.0],["2021-05-24",26.4055,26.4055,25.7595,26.3082,7700.0],["2021-05-25",25.963,26.1843,25.963,25.9896,3100.0],["2021-05-26",26.0161,26.5382,25.9719,26.2197,9300.0],["2021-05-27",26.5382,26.7241,26.202,26.5559,5300.0],["2021-05-28",26.7152,27.3346,26.5736,26.9276,11800.0],["2021-06-01",26.9453,27.432,26.6621,27.0957,10700.0],["2021-06-02",27.0957,27.8125,26.8126,27.432,18900.0],["2021-06-03",27.5382,27.8744,27.4408,27.7594,17900.0],["2021-06-04",28.0514,28.0514,26.4586,26.8391,11400.0],["2021-06-07",27.8036,28.0426,26.9984,27.547,14000.0],["2021-06-08",27.8036,27.9187,27.5205,27.6532,7400.0],["2021-06-09",27.839,28.0603,27.4674,27.9718,7700.0],["2021-06-10",28.4231,28.4231,27.2373,28.0249,12200.0],["2021-06-11",27.6886,27.8921,27.432,27.432,4500.0],["2021-06-14",27.9187,27.9275,25.7418,25.8834,27100.0],["2021-06-15",25.6887,26.5294,25.441,25.9542,16500.0],["2021-06-16",26.14,26.14,25.2286,25.6887,20700.0],["2021-06-17",25.2286,25.6445,24.9631,25.5294,23000.0],["2021-06-18",25.6622,26.3259,25.4498,26.2374,33400.0],["2021-06-21",26.2374,27.0515,26.2374,27.0515,33800.0],["2021-06-22",26.5648,27.37,25.6622,25.8923,78300.0],["2021-06-23",26.4763,26.4763,25.671,25.7684,24600.0],["2021-06-24",25.8126,26.5913,25.8126,26.5471,44900.0],["2021-06-25",26.2285,28.1222,26.0338,28.0957,597800.0],["2021-06-28",27.8213,28.7062,27.724,28.2815,29100.0],["2021-06-29",28.3877,28.6001,28.1665,28.5912,7500.0],["2021-06-30",28.3434,28.9275,27.6267,28.3434,13600.0],["2021-07-01",28.5293,28.9806,28.1311,28.9452,10300.0],["2021-07-02",28.9452,29.0868,28.8301,28.8567,33300.0],["2021-07-06",28.3788,28.662,27.5205,28.1753,16800.0],["2021-07-07",28.1311,28.6355,28.1311,28.3346,1300.0],["2021-07-08",28.7682,28.7682,27.3169,27.7594,5200.0],["2021-07-09",27.8744,27.8921,27.609,27.8921,17000.0],["2021-07-12",27.4762,27.8125,27.4762,27.8125,1000.0],["2021-07-13",27.2638,28.0691,27.1842,27.901,2200.0],["2021-07-14",26.5471,27.6532,26.5471,27.4762,2100.0],["2021-07-15",27.6532,28.078,27.2108,28.078,5100.0],["2021-07-16",27.8744,28.8301,27.6001,28.8301,63200.0],["2021-07-19",28.3788,28.3788,27.6798,28.1045,22200.0],["2021-07-20",28.5293,28.8213,28.3257,28.5912,22900.0],["2021-07-21",28.8478,29.2018,28.6885,28.9894,12300.0],["2021-07-22",28.9275,29.2018,28.4585,29.2018,14300.0],["2021-07-23",29.1221,29.423,27.6355,29.3345,12000.0],["2021-07-26",29.423,29.4319,28.4762,28.6531,6800.0],["2021-07-27",28.3611,29.2018,28.3257,28.8478,8300.0],["2021-07-28",28.37,29.0867,28.37,28.7947,3400.0],["2021-07-29",28.7593,28.7593,28.3611,28.4673,3400.0],["2021-07-30",28.3073,28.3073,27.4452,27.7563,8400.0],["2021-08-02",27.4897,28.6628,27.4897,28.4762,1900.0],["2021-08-03",28.8762,28.885,27.8096,28.014,13200.0],["2021-08-04",27.9963,28.2007,27.5963,27.7296,4600.0],["2021-08-05",27.8807,28.174,27.7741,28.174,1000.0],["2021-08-06",28.1118,28.3962,28.1118,28.3962,1000.0],["2021-08-09",28.4051,28.4051,27.9429,27.9874,3400.0],["2021-08-10",28.1563,28.885,27.8985,28.885,1600.0],["2021-08-11",28.6717,28.6717,27.7919,28.6273,3000.0],["2021-08-12",28.8406,28.8406,28.6717,28.8228,2700.0],["2021-08-13",28.8406,28.885,28.3429,28.8139,14700.0],["2021-08-16",28.8051,28.8673,28.5295,28.8673,2800.0],["2021-08-17",28.6895,28.6895,28.4495,28.5295,2700.0],["2021-08-18",28.4762,28.7962,28.4673,28.7962,5900.0],["2021-08-19",28.8673,28.8673,28.4407,28.654,7800.0],["2021-08-20",28.654,28.8051,28.654,28.7695,26300.0],["2021-08-23",28.8762,28.885,28.4673,28.7517,7200.0],["2021-08-24",28.7428,28.885,28.6628,28.8584,21900.0],["2021-08-25",28.2007,28.8406,27.5163,28.5473,64000.0],["2021-08-26",28.6984,28.8406,28.5562,28.7873,26900.0],["2021-08-27",28.6628,28.885,28.5384,28.5384,14700.0],["2021-08-30",28.7695,28.885,28.654,28.6717,11900.0],["2021-08-31",28.6628,28.885,28.6628,28.6717,18000.0],["2021-09-01",28.7695,28.8406,28.7606,28.8139,2600.0],["2021-09-02",28.885,28.885,28.7517,28.885,6000.0],["2021-09-03",28.885,28.885,28.2985,28.5206,14800.0],["2021-09-07",28.3962,28.8673,28.3429,28.654,3500.0],["2021-09-08",28.7873,28.7873,28.3784,28.5917,1200.0],["2021-09-09",27.7652,28.574,27.7652,28.574,1600.0],["2021-09-10",28.6184,28.6184,28.3873,28.3962,1500.0],["2021-09-13",28.5295,28.8139,28.494,28.6184,2700.0],["2021-09-14",28.4851,28.4851,28.4318,28.4318,900.0],["2021-09-15",28.0318,28.0318,27.5874,27.9963,5000.0],["2021-09-16",28.174,28.654,27.9963,28.3162,4300.0],["2021-09-17",28.174,28.8406,28.1296,28.2807,5500.0],["2021-09-20",28.4851,28.4851,27.6852,27.6852,2600.0],["2021-09-21",28.1029,28.2451,27.4808,27.4808,5900.0],["2021-09-22",27.6319,27.6319,27.5785,27.6141,1000.0],["2021-09-23",27.6141,27.6141,27.6141,27.6141,0.0],["2021-09-24",27.6141,27.6141,27.6141,27.6141,0.0],["2021-09-27",28.0318,28.0318,27.5519,27.8718,4400.0],["2021-09-28",27.8274,27.8274,27.5608,27.7208,2600.0],["2021-09-29",28.1029,28.1029,27.6052,27.8985,25700.0],["2021-09-30",27.9963,28.094,27.9963,28.0674,800.0],["2021-10-01",27.9963,28.4584,27.9963,28.2807,11900.0],["2021-10-04",28.4407,28.885,28.4407,28.8051,26800.0],["2021-10-05",29.0184,29.0895,28.8762,29.0895,4100.0],["2021-10-06",28.8228,29.2583,28.8051,29.1428,10800.0],["2021-10-07",29.3294,29.7738,29.3294,29.7205,48100.0],["2021-10-08",29.7205,31.0181,29.676,30.9292,33500.0],["2021-10-11",31.0359,31.9424,31.0359,31.5514,12000.0],["2021-10-12",31.5514,31.7291,31.0892,31.4625,5400.0],["2021-10-13",31.3292,31.3736,31.3025,31.3736,1200.0],["2021-10-14",31.8802,31.8802,30.9825,31.6313,7800.0],["2021-10-15",31.1158,31.9069,31.1158,31.9069,3200.0],["2021-10-18",31.9957,31.9957,30.1293,31.9335,2300.0],["2021-10-19",31.9424,35.4442,31.898,33.1156,8300.0],["2021-10-20",33.1956,33.6666,33.1956,33.6666,600.0],["2021-10-21",33.3022,33.4444,32.6179,33.16,5600.0],["2021-10-22",32.8845,33.7288,32.7156,33.3556,5500.0],["2021-10-25",33.7733,33.7733,33.2578,33.4622,9300.0],["2021-10-26",33.3467,33.3467,32.8756,32.8756,4800.0],["2021-10-27",32.3957,32.8845,32.3512,32.7956,3700.0],["2021-10-28",33.4978,33.4978,32.8845,33.0889,3300.0],["2021-10-29",33.3833,33.4101,32.5536,32.9551,2900.0],["2021-11-01",33.4101,33.5707,32.7767,33.4458,13900.0],["2021-11-02",31.1441,33.4101,31.1441,33.303,2100.0],["2021-11-03",32.5447,33.4012,32.2592,32.5626,2400.0],["2021-11-04",32.9819,33.3655,32.8391,33.2227,3000.0],["2021-11-05",33.4547,33.4547,32.7678,32.7678,600.0],["2021-11-08",33.3922,33.3922,32.3574,33.1068,2600.0],["2021-11-09",33.0086,33.4279,33.0086,33.4279,2000.0],["2021-11-10",33.0086,33.0176,33.0086,33.0176,600.0],["2021-11-11",33.1514,33.4547,32.3485,32.6875,3500.0],["2021-11-12",32.7856,33.4547,32.4644,32.4644,1500.0],["2021-11-15",32.5983,33.419,32.518,32.5537,5600.0],["2021-11-16",32.6607,33.3209,32.6607,32.9105,2300.0],["2021-11-17",32.6696,32.6696,32.1165,32.5626,1400.0],["2021-11-18",32.6518,32.8927,32.6518,32.8927,2000.0],["2021-11-19",32.6518,33.08,31.6705,31.6705,4500.0],["2021-11-22",32.3395,32.4377,31.2244,31.3136,5600.0],["2021-11-23",30.5821,31.0906,30.5821,30.698,1700.0],["2021-11-24",30.6356,31.1798,29.9219,30.9567,2800.0],["2021-11-26",31.5545,31.8221,31.4742,31.4831,1300.0],["2021-11-29",31.9559,31.9559,30.4661,30.5285,3900.0],["2021-11-30",31.153,31.153,30.3323,30.7337,7900.0],["2021-12-01",32.7856,32.7856,29.9308,31.1352,2200.0],["2021-12-02",31.6258,32.402,31.1262,32.402,2600.0],["2021-12-03",32.1433,32.7678,31.2511,31.7686,4800.0],["2021-12-06",31.4653,32.7767,30.359,31.0906,29700.0],["2021-12-07",31.4296,31.4296,29.9308,30.5821,9300.0],["2021-12-08",30.5999,31.2511,29.9932,29.9932,3800.0],["2021-12-09",30.0914,30.2163,29.9754,30.0735,4300.0],["2021-12-10",30.3769,31.3047,28.4231,28.9584,27000.0],["2021-12-13",29.342,29.342,28.5926,28.5926,9300.0],["2021-12-14",28.5926,28.9405,28.5926,28.9405,4300.0],["2021-12-15",30.0111,30.0111,28.664,29.3955,12000.0],["2021-12-16",29.5918,29.9397,29.0208,29.8148,11800.0],["2021-12-17",29.4401,29.4847,29.0833,29.2796,11300.0],["2021-12-20",28.9673,29.3063,28.2625,29.1546,5500.0],["2021-12-21",28.78,31.2779,28.78,29.3688,9600.0],["2021-12-22",29.3598,29.6007,29.003,29.003,4500.0],["2021-12-23",28.9941,29.6186,28.5123,28.9495,2800.0],["2021-12-27",29.0922,29.7881,29.0565,29.2171,2900.0],["2021-12-28",29.2885,29.6364,28.9941,29.1993,4500.0],["2021-12-29",28.8959,31.2333,28.6908,30.9924,11100.0],["2021-12-30",30.4482,31.9827,30.3769,31.0995,3600.0],["2021-12-31",30.5553,31.5366,29.7078,30.1449,5800.0],["2022-01-03",30.1449,31.3314,30.1449,30.7783,1500.0],["2022-01-04",30.7248,31.0995,30.7248,31.0995,1200.0],["2022-01-05",31.9292,32.1165,30.3947,31.046,6200.0],["2022-01-06",31.0906,31.3493,30.3323,31.1798,8400.0],["2022-01-07",31.1084,31.3582,31.1084,31.3582,1500.0],["2022-01-10",31.3136,31.4474,31.1352,31.3136,7300.0],["2022-01-11",31.3136,31.4117,30.7872,31.2244,6900.0],["2022-01-12",31.2244,31.2244,30.7159,31.2244,5300.0],["2022-01-13",31.2244,31.8935,31.2244,31.8935,4100.0],["2022-01-14",31.1352,31.6972,31.1352,31.6972,2100.0],["2022-01-18",32.1165,32.1165,31.2244,31.4028,6100.0],["2022-01-19",31.8667,32.1165,31.6705,32.1076,22400.0],["2022-01-20",32.8034,32.8034,31.6704,32.1165,33300.0],["2022-01-21",32.179,32.286,31.2065,32.0897,8500.0],["2022-01-24",32.0719,32.0719,31.3136,31.715,8600.0],["2022-01-25",32.2236,32.3395,31.9738,32.1165,7100.0],["2022-01-26",32.518,32.8034,31.7151,32.5269,11100.0],["2022-01-27",32.8034,33.4547,32.7678,33.3298,17500.0],["2022-01-28",33.294,33.5986,31.8067,33.1596,9700.0],["2022-01-31",33.0252,33.5717,32.1382,33.5717,8200.0],["2022-02-01",33.0252,33.9838,31.959,33.9838,17900.0],["2022-02-02",33.7778,33.9928,33.0789,33.9928,14500.0],["2022-02-03",33.3746,33.9839,33.1506,33.4911,7800.0],["2022-02-04",33.1237,33.6792,33.1237,33.6792,7600.0],["2022-02-07",33.8136,33.9122,33.1506,33.9122,2100.0],["2022-02-08",33.9032,34.9694,33.4911,34.396,14700.0],["2022-02-09",34.7723,35.1665,34.5393,35.1665,6000.0],["2022-02-10",34.4856,37.0032,34.4318,35.6145,20200.0],["2022-02-11",35.3457,36.17,35.2113,35.3905,7600.0],["2022-02-14",35.4084,35.4084,34.6021,34.9515,9800.0],["2022-02-15",35.6235,36.5553,35.6055,36.0625,11100.0],["2022-02-16",35.6145,36.8957,35.3009,36.8061,19200.0],["2022-02-17",36.6897,36.8778,35.9729,35.9729,8700.0],["2022-02-18",36.2686,36.2775,34.9694,35.1307,9800.0],["2022-02-22",35.2203,36.2417,34.9425,35.3009,2700.0],["2022-02-23",35.2292,36.0983,35.2292,36.0625,4100.0],["2022-02-24",36.0356,36.0983,34.8977,35.722,23500.0],["2022-02-25",35.3905,35.8833,34.9425,35.4174,7800.0],["2022-02-28",35.059,35.8295,34.7902,35.4891,5000.0],["2022-03-01",34.6379,35.4353,33.8315,35.3009,19100.0],["2022-03-02",34.5304,34.9515,33.5538,34.9515,7400.0],["2022-03-03",34.9425,35.5697,34.8977,35.3905,2700.0],["2022-03-04",34.6737,35.5697,34.6737,34.9336,1700.0],["2022-03-07",34.4408,34.8081,33.1506,33.9749,30600.0],["2022-03-08",33.6523,34.9157,32.7653,33.3298,27700.0],["2022-03-09",33.3746,34.9425,33.2044,34.2258,15300.0],["2022-03-10",34.0466,34.2437,32.9625,33.733,5100.0],["2022-03-11",34.405,34.405,33.5538,33.5986,17200.0],["2022-03-14",33.285,33.6434,31.502,32.1292,24500.0],["2022-03-15",32.3353,33.948,32.1382,33.0162,19300.0],["2022-03-16",33.1506,33.3298,32.613,32.6578,15800.0],["2022-03-17",32.613,34.0555,32.3442,32.8818,8400.0],["2022-03-18",33.0252,35.9102,32.7116,35.9102,113100.0],["2022-03-21",35.6593,35.7399,34.2795,34.6827,21500.0],["2022-03-22",34.6827,35.0321,33.8495,35.0321,4700.0],["2022-03-23",34.5214,34.9425,34.2795,34.2795,3300.0],["2022-03-24",34.3422,35.5249,34.3422,34.8888,9400.0],["2022-03-25",34.9425,35.0232,34.3691,34.3691,2500.0],["2022-03-28",34.1362,34.4945,34.1362,34.387,1900.0],["2022-03-29",34.4945,34.6469,34.181,34.2258,5700.0],["2022-03-30",34.1362,34.1362,33.2402,33.7778,8400.0],["2022-03-31",33.4373,34.1362,33.4373,34.1362,3300.0],["2022-04-01",33.8495,34.8977,33.6255,34.2258,19800.0],["2022-04-04",33.957,34.9515,33.957,34.7275,9300.0],["2022-04-05",34.6827,35.1486,33.7867,33.9659,31700.0],["2022-04-06",34.0466,34.6737,32.8281,33.4642,42600.0],["2022-04-07",33.3029,34.0466,33.1685,33.8674,31600.0],["2022-04-08",33.3388,34.9067,32.9714,33.3746,64500.0],["2022-04-11",33.4821,33.8853,32.2815,32.3622,24500.0],["2022-04-12",32.613,33.3119,30.5971,30.6061,18500.0],["2022-04-13",30.5971,32.6578,30.2298,30.2387,10300.0],["2022-04-14",30.6957,31.9231,30.2387,31.8067,16300.0],["2022-04-18",31.4572,33.5627,31.0451,31.4035,24500.0],["2022-04-19",31.3497,33.294,30.839,32.3442,14800.0],["2022-04-20",31.9142,34.0018,31.3587,32.5682,25200.0],["2022-04-21",32.4966,33.2402,31.6723,31.6723,21700.0],["2022-04-22",31.8067,32.1202,30.9107,31.0003,14500.0],["2022-04-25",31.0003,32.1651,30.6598,31.9859,15900.0],["2022-04-26",31.3587,33.5,31.3587,31.9859,39100.0],["2022-04-27",31.8694,33.4015,31.6364,32.5234,36200.0],["2022-04-28",32.4697,32.8818,32.0575,32.389,24000.0],["2022-04-29",32.317,32.758,31.2191,31.6781,14900.0],["2022-05-02",31.7321,32.164,31.1741,31.1741,9000.0],["2022-05-03",31.1741,32.182,30.9671,30.9671,10100.0],["2022-05-04",31.0751,31.8491,31.0751,31.6781,21900.0],["2022-05-05",31.2551,32.902,31.1381,31.2641,13600.0],["2022-05-06",31.1021,31.7501,30.5981,30.6431,13200.0],["2022-05-09",30.5801,30.8141,27.7183,28.5733,73100.0],["2022-05-10",29.1492,29.3382,28.3573,28.6183,30900.0],["2022-05-11",28.8613,29.4282,27.8983,29.2932,55400.0],["2022-05-12",29.2932,30.3282,28.6633,29.2392,18300.0],["2022-05-13",29.1582,30.5981,28.6903,29.7612,45400.0],["2022-05-16",29.4732,30.1122,29.4732,29.6712,11900.0],["2022-05-17",29.6442,29.9142,29.3022,29.5632,4400.0],["2022-05-18",29.3022,29.5182,27.4393,28.1233,30100.0],["2022-05-19",28.3573,28.9782,27.6823,27.7993,19600.0],["2022-05-20",27.8173,27.9433,26.6654,26.6654,10100.0],["2022-05-23",27.1064,28.5643,26.4584,27.8983,35500.0],["2022-05-24",27.0884,27.1784,26.2874,26.5574,21000.0],["2022-05-25",26.4764,28.0333,26.2874,26.9084,18600.0],["2022-05-26",26.9174,27.4303,26.6924,26.6924,11300.0],["2022-05-27",26.7014,27.2503,26.4134,26.4134,7600.0],["2022-05-31",26.2154,26.3864,24.9285,26.1884,17700.0],["2022-06-01",26.1974,29.4012,26.0984,28.4383,24200.0],["2022-06-02",28.8253,30.3012,28.5643,29.6532,21000.0],["2022-06-03",30.5531,30.5531,28.6183,28.6183,11800.0],["2022-06-06",28.4203,29.2482,27.9703,28.2583,6100.0],["2022-06-07",27.7183,28.1773,27.5653,27.5653,2200.0],["2022-06-08",28.4383,28.4473,27.1604,27.1604,1000.0],["2022-06-09",26.6744,27.9343,26.6744,27.1064,3000.0],["2022-06-10",26.5934,26.8364,26.0534,26.8364,5800.0],["2022-06-13",25.8014,26.0354,24.6495,24.6495,7900.0],["2022-06-14",24.7665,25.0995,24.7665,24.8475,4700.0],["2022-06-15",24.7935,26.5124,24.7935,25.4235,14400.0],["2022-06-16",25.1985,26.1884,25.1985,25.6214,9700.0],["2022-06-17",25.7294,27.4213,25.2255,27.4213,28000.0],["2022-06-21",26.9714,28.5283,26.9714,27.3583,23400.0],["2022-06-22",27.8983,27.8983,25.7294,25.9634,7500.0],["2022-06-23",25.4685,26.0444,25.3875,25.4955,4200.0],["2022-06-24",25.6754,27.6373,25.6754,26.9534,5200.0],["2022-06-27",26.7374,26.8544,26.7374,26.8544,1100.0],["2022-06-28",27.5383,27.6283,26.4584,26.7914,3400.0],["2022-06-29",26.9984,27.8983,25.9184,25.9184,26400.0],["2022-06-30",25.4775,25.9184,25.3335,25.6844,2900.0],["2022-07-01",25.3065,26.8184,24.8835,24.9825,16800.0],["2022-07-05",24.9375,25.4325,23.8306,24.5055,12900.0],["2022-07-06",25.5854,25.5854,25.1985,25.1985,7200.0],["2022-07-07",25.1985,25.7654,25.1985,25.3965,7500.0],["2022-07-08",25.6484,26.1074,25.3515,25.5315,8300.0],["2022-07-11",25.1985,26.3234,25.1985,25.2615,4300.0],["2022-07-12",25.2165,25.6484,25.2075,25.2525,4200.0],["2022-07-13",25.2075,26.0534,24.5235,25.2255,25200.0],["2022-07-14",24.9735,25.6484,24.7485,25.6484,11400.0],["2022-07-15",25.5495,26.4494,25.5495,26.0534,3200.0],["2022-07-18",25.4055,26.0174,25.3425,26.0174,4500.0],["2022-07-19",26.3054,26.3054,26.0984,26.0984,900.0],["2022-07-20",26.9984,28.0693,26.9984,27.5833,8300.0],["2022-07-21",26.7734,29.1132,26.7734,28.3483,3100.0],["2022-07-22",27.7543,28.0063,27.0434,28.0063,1000.0],["2022-07-25",28.0063,28.7533,28.0063,28.0603,700.0],["2022-07-26",28.7713,28.7713,28.6183,28.6183,800.0],["2022-07-27",28.6363,28.6363,27.1514,27.5383,3800.0],["2022-07-28",27.4933,27.6283,27.4933,27.6283,1900.0],["2022-07-29",27.7731,27.7731,27.7731,27.7731,0.0],["2022-08-01",28.0264,29.4738,27.2846,27.2846,6800.0],["2022-08-02",27.764,28.2525,27.2846,28.0445,5700.0],["2022-08-03",28.0807,28.2164,27.2755,27.7278,29700.0],["2022-08-04",28.0264,28.2254,28.0264,28.2254,800.0],["2022-08-05",28.533,30.2157,28.4877,29.9895,4300.0],["2022-08-08",29.4557,31.8531,29.4196,30.858,9200.0],["2022-08-09",30.5775,31.5998,29.32,29.32,17000.0],["2022-08-10",29.709,29.7181,29.0396,29.0396,4300.0],["2022-08-11",29.1843,29.1843,28.9944,28.9944,2500.0],["2022-08-12",28.9129,29.2748,28.542,29.2748,10600.0],["2022-08-15",28.8134,28.9491,28.2254,28.2344,4200.0],["2022-08-16",28.0445,28.2435,28.0445,28.0445,1200.0],["2022-08-17",28.2525,28.2525,27.755,27.755,2600.0],["2022-08-18",28.4425,28.4878,28.3249,28.3249,2700.0],["2022-08-19",27.375,29.1301,27.375,29.1301,5000.0],["2022-08-22",28.1621,28.9401,28.1621,28.9039,900.0],["2022-08-23",27.6736,27.7459,27.366,27.366,4700.0],["2022-08-24",27.2303,27.8635,27.1308,27.2936,3900.0],["2022-08-25",27.574,27.574,26.9589,27.0222,2000.0],["2022-08-26",27.2393,27.3207,27.2303,27.3207,3700.0],["2022-08-29",27.366,27.366,27.2484,27.2484,1000.0],["2022-08-30",27.3479,27.3479,26.7779,26.7779,3300.0],["2022-08-31",27.4836,27.954,26.9317,26.9408,6600.0],["2022-09-01",26.9498,27.954,26.8232,27.945,4100.0],["2022-09-02",27.9178,28.0083,27.1398,27.2484,4900.0],["2022-09-06",27.5921,27.8183,27.0493,27.0493,8300.0],["2022-09-07",27.5379,27.5379,26.2351,26.4161,2000.0],["2022-09-08",26.4161,26.4161,26.4161,26.4161,0.0],["2022-09-09",26.6151,27.2755,26.6151,27.2755,4500.0],["2022-09-12",27.3841,27.3841,26.796,27.0041,4800.0],["2022-09-13",27.2755,27.2755,25.8281,26.2352,31000.0],["2022-09-14",26.009,26.009,25.6471,25.6471,3700.0],["2022-09-15",26.6875,26.6875,25.5386,26.1447,9900.0],["2022-09-16",26.1899,26.1899,25.4662,25.8733,33700.0],["2022-09-19",25.8823,26.2713,25.6471,26.2261,5400.0],["2022-09-20",25.6471,26.2261,25.6471,26.2261,900.0],["2022-09-21",25.9185,26.7779,25.9185,26.3618,1400.0],["2022-09-22",26.3256,26.6694,26.1085,26.1085,2200.0],["2022-09-23",26.597,26.6513,25.5567,26.6513,11800.0],["2022-09-26",26.1447,26.398,25.9637,26.398,2500.0],["2022-09-27",26.2804,26.2804,25.7919,25.7919,3800.0],["2022-09-28",26.0452,26.4613,25.5838,25.5838,8400.0],["2022-09-29",25.5567,26.2804,25.5567,26.2171,14600.0],["2022-09-30",25.8823,26.5065,25.6019,25.6652,5300.0],["2022-10-03",25.6833,25.828,25.5657,25.6924,7400.0],["2022-10-04",26.2894,26.2894,25.2853,25.2853,7200.0],["2022-10-05",25.3757,26.2351,25.3486,25.6924,11200.0],["2022-10-06",25.6109,25.6109,25.231,25.3305,13600.0],["2022-10-07",25.3305,26.1899,24.8329,25.3848,23300.0],["2022-10-10",25.7738,25.9457,25.3305,25.3305,4700.0],["2022-10-11",26.0361,26.1447,25.9547,26.1447,1700.0],["2022-10-12",25.6109,25.6109,25.6109,25.6109,300.0],["2022-10-13",25.7195,26.9408,25.7195,26.9408,2000.0],["2022-10-14",26.9408,27.3569,25.8371,27.3569,1300.0],["2022-10-17",27.1398,27.1398,25.7919,26.3256,30500.0],["2022-10-18",26.6332,26.6694,26.2894,26.3075,3900.0],["2022-10-19",26.4975,28.4968,26.4975,27.7188,17000.0],["2022-10-20",28.0445,29.8538,28.0445,29.2929,14500.0],["2022-10-21",29.3834,29.7724,29.1753,29.6548,18200.0],["2022-10-24",29.8719,29.8719,28.4968,29.0396,15900.0],["2022-10-25",29.0396,29.8086,28.6415,29.7181,26600.0],["2022-10-26",29.5733,30.9756,29.1753,29.6005,20000.0],["2022-10-27",29.8538,31.6179,29.8538,30.4328,10200.0],["2022-10-28",30.1252,30.3604,29.0758,30.08,14300.0],["2022-10-31",30.2981,30.8708,30.0163,30.089,3100.0],["2022-11-01",30.4527,30.4527,29.6527,30.3981,6500.0],["2022-11-02",30.3163,30.3163,29.5436,30.1345,3700.0],["2022-11-03",29.9072,30.5254,29.3255,29.9981,14500.0],["2022-11-04",29.9527,30.589,29.68,29.9072,5500.0],["2022-11-07",29.7709,30.5708,29.5527,29.9527,3200.0],["2022-11-08",29.6436,30.4436,29.6436,30.4436,2000.0],["2022-11-09",29.9981,30.4436,29.9981,30.3436,1900.0],["2022-11-10",30.3072,30.9072,30.0072,30.6617,11900.0],["2022-11-11",30.3527,30.6526,30.3527,30.6526,2000.0],["2022-11-14",30.6708,30.6799,30.1072,30.6799,1100.0],["2022-11-15",30.8617,30.889,30.3708,30.7981,2300.0],["2022-11-16",30.9526,30.9526,30.3708,30.789,5100.0],["2022-11-17",30.7981,30.8708,30.3799,30.8072,2100.0],["2022-11-18",30.8617,30.8617,30.8617,30.8617,500.0],["2022-11-21",30.8435,30.8981,30.3708,30.8981,7900.0],["2022-11-22",30.9526,30.9526,30.9254,30.9526,3800.0],["2022-11-23",30.9526,30.9526,30.6981,30.9526,3500.0],["2022-11-25",30.9072,31.3617,30.8799,31.0344,7000.0],["2022-11-28",31.1799,31.3617,30.9526,31.3617,4200.0],["2022-11-29",31.3617,31.8162,31.2617,31.8162,8700.0],["2022-11-30",31.6253,32.2707,31.6253,32.2707,17600.0],["2022-12-01",32.2707,33.1343,31.9253,32.8071,15800.0],["2022-12-02",32.8071,35.1706,32.7343,33.3525,12400.0],["2022-12-05",33.5252,33.6252,32.7252,32.998,8600.0],["2022-12-06",32.7071,32.7252,32.3616,32.6434,4000.0],["2022-12-07",32.7616,33.5797,32.7616,33.1798,4700.0],["2022-12-08",33.3888,33.5888,33.1798,33.5888,98100.0],["2022-12-09",33.6343,33.6343,33.4797,33.4797,900.0],["2022-12-12",33.4979,33.4979,33.1798,33.1798,2000.0],["2022-12-13",33.4979,33.4979,32.798,33.4434,4100.0],["2022-12-14",33.4979,33.4979,32.7343,33.3616,9300.0],["2022-12-15",33.4525,33.4525,32.7707,33.3616,4500.0],["2022-12-16",33.4434,33.4525,33.1525,33.1525,4700.0],["2022-12-19",32.7889,33.4525,32.7071,32.7071,6000.0],["2022-12-20",32.9252,33.4343,32.7434,33.0343,4500.0],["2022-12-21",32.998,32.998,31.898,32.0798,7200.0],["2022-12-22",32.1707,32.1798,31.2981,31.5071,28100.0],["2022-12-23",31.8071,32.6343,31.8071,32.1435,2100.0],["2022-12-27",32.3616,33.4525,32.2889,32.8252,3100.0],["2022-12-28",33.1707,33.207,32.7252,32.8252,9000.0],["2022-12-29",33.1616,33.1616,32.5798,33.107,1300.0],["2022-12-30",33.3434,34.0888,33.1888,33.6797,4800.0],["2023-01-03",33.6525,33.6525,33.0889,33.0889,3500.0],["2023-01-04",33.4161,33.6343,32.4344,32.4434,4500.0],["2023-01-05",32.3707,33.6343,32.3707,33.2434,4600.0],["2023-01-06",32.3616,33.4707,32.3616,33.4343,6600.0],["2023-01-09",33.5797,33.6252,32.9889,33.1798,2500.0],["2023-01-10",32.7434,34.0888,32.7434,34.007,8100.0],["2023-01-11",34.0524,34.5433,33.707,33.8615,17500.0],["2023-01-12",33.807,34.5433,33.807,34.0706,5900.0],["2023-01-13",33.8888,34.3161,33.6252,33.8888,9700.0],["2023-01-17",32.9071,34.4706,32.9071,34.0888,5000.0],["2023-01-18",34.0979,35.9069,34.0979,35.216,29800.0],["2023-01-19",35.5433,35.7251,34.5524,35.1615,16600.0],["2023-01-20",36.3614,36.3614,35.1251,36.2887,9700.0],["2023-01-23",36.2977,36.3614,35.4433,36.2068,9600.0],["2023-01-24",36.0523,36.8432,35.7251,36.5341,12400.0],["2023-01-25",36.3887,36.6341,36.0978,36.2432,8400.0],["2023-01-26",36.0978,36.225,35.1342,36.225,6200.0],["2023-01-27",35.7432,36.9068,35.7432,36.8159,6400.0],["2023-01-30",36.5886,37.1159,36.4796,36.4977,9900.0],["2023-01-31",36.699,37.7235,36.699,37.4948,7700.0],["2023-02-01",37.6594,37.6777,36.7356,37.138,17600.0],["2023-02-02",37.5039,38.0528,36.5892,37.5954,23700.0],["2023-02-03",36.9734,38.1351,36.6807,37.9064,10700.0],["2023-02-06",38.0985,40.8427,37.3759,40.0103,32900.0],["2023-02-07",40.0194,40.9342,39.4798,39.7176,34700.0],["2023-02-08",39.7725,40.8427,38.5101,38.7663,25300.0],["2023-02-09",38.5833,40.7878,38.5833,39.928,20600.0],["2023-02-10",40.6506,41.4464,39.8822,40.5408,39400.0],["2023-02-13",40.7787,40.9525,39.9554,40.2481,11600.0],["2023-02-14",39.8822,41.1171,39.6902,40.2573,23100.0],["2023-02-15",40.0652,41.3001,40.0652,40.2664,14400.0],["2023-02-16",39.9737,40.5957,39.4798,40.2573,8900.0],["2023-02-17",40.303,40.4311,39.9097,40.4311,7000.0],["2023-02-21",40.3579,40.3579,39.5164,39.8091,8400.0],["2023-02-22",39.4615,39.9188,38.9218,39.5895,7400.0],["2023-02-23",39.2419,39.5164,38.9126,39.2419,10900.0],["2023-02-24",39.3243,39.3334,38.9675,39.1505,4100.0],["2023-02-27",39.3334,39.681,37.9613,38.4278,12900.0],["2023-02-28",38.9126,39.5529,37.6869,38.1808,19300.0],["2023-03-01",38.1717,39.2968,37.9156,38.19,24900.0],["2023-03-02",38.5742,38.7297,38.4187,38.4644,8600.0],["2023-03-03",38.2174,39.2785,38.2174,39.1047,8600.0],["2023-03-06",37.696,38.4004,37.696,37.9887,8400.0],["2023-03-07",37.6869,38.0436,36.8819,37.5497,28300.0],["2023-03-08",37.4125,38.5284,37.3301,38.4095,18900.0],["2023-03-09",38.0894,38.1991,37.5588,38.0894,7400.0],["2023-03-10",37.6594,38.3638,34.7597,38.2815,32100.0],["2023-03-13",38.2357,38.2357,32.0156,32.107,44300.0],["2023-03-14",32.9303,32.9303,31.238,32.3266,17700.0],["2023-03-15",32.0247,32.0247,29.2714,29.5458,19900.0],["2023-03-16",28.6219,31.5582,28.3749,31.1466,23000.0],["2023-03-17",31.0551,31.238,29.6647,30.2776,10900.0],["2023-03-20",32.0887,32.601,30.0489,30.6709,26000.0],["2023-03-21",31.1832,31.6314,30.5245,31.2563,8500.0],["2023-03-22",31.421,31.4942,30.241,30.2776,7900.0],["2023-03-23",30.7075,31.0734,30.2593,30.552,7500.0],["2023-03-24",30.058,31.1008,29.9666,31.0917,10800.0],["2023-03-27",31.357,31.357,30.4056,30.4239,7300.0],["2023-03-28",30.5794,31.1557,30.5794,31.1557,2200.0],["2023-03-29",31.1466,31.7046,30.8539,31.4027,4400.0],["2023-03-30",31.3112,31.3112,30.6526,30.6983,5000.0],["2023-03-31",30.9636,31.4576,30.8996,31.1557,5400.0],["2023-04-03",31.0368,31.6497,30.8722,31.6497,4600.0],["2023-04-04",31.4027,31.7137,30.0763,30.2959,30400.0],["2023-04-05",30.2593,30.3233,30.1861,30.3233,2600.0],["2023-04-06",32.2077,32.2077,30.4514,30.5245,4000.0],["2023-04-10",30.4422,31.9607,30.4422,30.9087,4100.0],["2023-04-11",31.174,32.3357,31.174,31.9332,7600.0],["2023-04-12",31.6405,32.7748,31.6039,32.7748,5000.0],["2023-04-13",32.29,33.8267,32.29,33.8267,5700.0],["2023-04-14",33.5706,34.2018,33.1041,33.5249,11800.0],["2023-04-17",32.5918,33.7444,32.1528,32.9394,21400.0],["2023-04-18",32.7382,33.5889,32.7382,33.4242,3000.0],["2023-04-19",33.845,35.7842,33.6072,34.4762,13400.0],["2023-04-20",35.583,35.583,34.6134,34.6134,2800.0],["2023-04-21",34.7963,35.4549,34.6591,34.8787,4300.0],["2023-04-24",35.2446,35.2446,35.0799,35.0799,2700.0],["2023-04-25",34.5768,34.5768,33.7444,33.8908,12700.0],["2023-04-26",34.6225,34.6683,33.9822,34.1377,7900.0],["2023-04-27",34.7598,34.9884,34.3939,34.8878,5900.0],["2023-04-28",35.4955,35.606,35.1272,35.2745,4100.0],["2023-05-01",35.4495,35.5416,34.676,34.676,6000.0],["2023-05-02",34.63,34.63,32.5491,32.724,9300.0],["2023-05-03",32.4294,32.5675,32.1808,32.2176,5100.0],["2023-05-04",31.8769,31.8769,30.8917,31.26,21500.0],["2023-05-05",31.306,31.3521,30.9377,31.1403,17500.0],["2023-05-08",31.2784,31.306,31.085,31.085,5700.0],["2023-05-09",30.8088,31.3613,30.4773,30.772,6200.0],["2023-05-10",30.6339,30.6339,30.3853,30.4497,3600.0],["2023-05-11",30.2287,30.8457,29.7407,29.7407,3600.0],["2023-05-12",29.8881,30.2932,29.2527,30.2932,5100.0],["2023-05-15",29.9801,31.0943,29.9801,30.4313,6100.0],["2023-05-16",29.9341,30.5142,29.9341,30.5142,5000.0],["2023-05-17",30.2287,31.306,30.2287,31.306,20600.0],["2023-05-18",30.993,31.214,30.8549,30.8549,9600.0],["2023-05-19",30.8549,30.9377,30.8549,30.8641,4800.0],["2023-05-22",31.1587,31.4257,30.9561,31.1587,6600.0],["2023-05-23",31.2968,31.2968,30.9193,30.9193,2100.0],["2023-05-24",30.8549,31.306,30.8549,31.306,2500.0],["2023-05-25",31.306,31.306,31.1679,31.306,5300.0],["2023-05-26",31.1035,31.1403,30.993,31.0574,10400.0],["2023-05-30",31.306,31.306,30.9654,30.9654,2900.0],["2023-05-31",31.0022,31.0022,29.9433,30.3208,7200.0],["2023-06-01",30.5786,30.597,30.4037,30.4681,12200.0],["2023-06-02",30.3761,32.0427,30.3761,31.8585,17400.0],["2023-06-05",31.8953,32.3465,30.9009,32.2728,4500.0],["2023-06-06",32.5214,34.1236,32.5214,33.3225,21500.0],["2023-06-07",33.654,33.7737,33.2212,33.4975,24100.0],["2023-06-08",34.0223,35.339,33.4238,34.5103,18900.0],["2023-06-09",34.1328,34.584,33.9118,33.9118,10100.0],["2023-06-12",34.2064,34.7313,33.7553,34.1236,9900.0],["2023-06-13",34.4735,34.4735,33.9118,33.9118,13500.0],["2023-06-14",33.7461,34.7589,33.7461,34.0775,19200.0],["2023-06-15",34.2985,34.6208,33.9394,34.2893,17200.0],["2023-06-16",34.455,34.455,33.7461,34.2525,25500.0],["2023-06-20",34.0223,34.8326,33.6908,34.3814,29200.0],["2023-06-21",34.1604,34.676,34.0315,34.1972,43300.0],["2023-06-22",34.1144,34.6024,33.9578,34.1052,45800.0],["2023-06-23",34.3169,34.3722,31.2232,31.4257,654700.0],["2023-06-26",31.6836,32.9634,31.6836,32.6411,20200.0],["2023-06-27",33.479,33.479,32.6872,33.2396,11500.0],["2023-06-28",33.3041,34.0867,33.1936,34.0039,13800.0],["2023-06-29",34.1328,34.2525,33.1107,33.3409,9600.0],["2023-06-30",33.7276,33.7276,32.6503,32.8621,8200.0],["2023-07-03",33.0923,33.2765,33.0923,33.2765,3000.0],["2023-07-05",34.1236,34.2341,33.3593,33.921,10800.0],["2023-07-06",32.503,33.5619,32.503,33.0555,14500.0],["2023-07-07",33.608,33.608,32.9358,33.0555,27000.0],["2023-07-10",33.433,33.433,32.8805,33.1199,6800.0],["2023-07-11",32.7885,33.0463,32.0519,32.3005,13200.0],["2023-07-12",33.0647,33.0647,32.3281,32.3925,6100.0],["2023-07-13",33.1015,33.1291,32.7516,32.7516,7800.0],["2023-07-14",32.7793,33.2396,32.7793,32.9082,6900.0],["2023-07-17",33.4514,33.4514,32.7977,32.899,5400.0],["2023-07-18",33.1568,33.8105,33.1568,33.5159,14700.0],["2023-07-19",33.1476,33.5895,33.1476,33.1568,10900.0],["2023-07-20",33.4422,33.4422,32.3465,33.2028,11300.0],["2023-07-21",33.4146,33.4146,32.9266,32.9542,7000.0],["2023-07-24",32.9082,33.3501,32.9082,33.212,12200.0],["2023-07-25",33.1015,33.4606,32.8069,32.9358,2500.0],["2023-07-26",33.2857,33.6264,33.1476,33.3317,16400.0],["2023-07-27",33.1844,33.3225,32.899,33.0647,7500.0],["2023-07-28",33.3962,33.3962,33.1107,33.1107,4600.0],["2023-07-31",33.3518,33.5929,33.2684,33.5465,10800.0],["2023-08-01",33.2962,33.5187,33.2962,33.4538,6500.0],["2023-08-02",33.222,33.6763,33.1756,33.4538,2400.0],["2023-08-03",32.6842,33.4074,32.6842,33.3147,6400.0],["2023-08-04",33.3796,33.3796,33.3147,33.3147,2200.0],["2023-08-07",33.1942,33.4724,33.1942,33.3704,5400.0],["2023-08-08",32.9253,33.3796,32.9253,33.3704,2700.0],["2023-08-09",33.5187,33.5187,33.1571,33.1571,3800.0],["2023-08-10",33.0736,33.3054,32.9624,33.3054,4300.0],["2023-08-11",33.3425,33.3425,32.9068,33.0922,5800.0],["2023-08-14",33.1015,33.1015,32.3412,32.3412,5500.0],["2023-08-15",31.9888,31.9888,30.802,30.8947,8800.0],["2023-08-16",30.6536,31.2007,30.3013,30.7927,7600.0],["2023-08-17",30.7927,31.4418,30.7927,31.4418,3800.0],["2023-08-18",31.1914,33.426,31.1914,33.2591,21200.0],["2023-08-21",32.9717,32.9717,32.2577,32.4524,3500.0],["2023-08-22",32.6193,32.6193,32.267,32.267,5100.0],["2023-08-23",32.2948,32.3597,32.2762,32.3133,3200.0],["2023-08-24",32.7306,32.7584,32.0815,32.1372,4300.0],["2023-08-25",32.2762,32.4153,32.0815,32.2948,9400.0],["2023-08-28",31.7477,32.3133,31.6365,32.2762,4800.0],["2023-08-29",32.267,32.4524,31.5716,32.4524,4400.0],["2023-08-30",32.369,32.7213,32.0723,32.1835,7200.0],["2023-08-31",32.4617,33.1107,32.0537,32.3968,17000.0],["2023-09-01",32.4617,32.7491,32.3226,32.3226,10100.0],["2023-09-05",32.2113,32.6379,31.5808,31.5808,7000.0],["2023-09-06",31.757,31.757,30.5887,30.5887,7900.0],["2023-09-07",30.5053,31.6087,29.782,30.5702,28600.0],["2023-09-08",30.9318,31.247,30.8854,31.247,3800.0],["2023-09-11",31.0616,31.6921,30.3755,30.3755,11200.0],["2023-09-12",30.3662,31.2192,30.3662,31.0523,5900.0],["2023-09-13",30.8298,31.8868,30.4404,31.8868,11000.0],["2023-09-14",31.8868,32.61,31.655,32.573,4200.0],["2023-09-15",32.3782,33.1385,32.3782,33.1385,35600.0],["2023-09-18",32.7769,32.7769,31.9332,32.3782,4200.0],["2023-09-19",32.5266,32.5266,32.1464,32.1464,2600.0],["2023-09-20",32.5266,32.5822,32.5266,32.5822,3000.0],["2023-09-21",31.9054,32.063,31.6643,31.7106,6100.0],["2023-09-22",31.8126,32.4988,31.7941,32.4988,3600.0],["2023-09-25",32.1186,32.6564,32.1186,32.4524,6700.0],["2023-09-26",32.2021,32.5822,32.2021,32.2206,4000.0],["2023-09-27",32.9067,32.9067,32.267,32.2948,5100.0],["2023-09-28",32.1093,32.5915,32.1093,32.1279,2800.0],["2023-09-29",32.0074,32.1743,31.655,31.655,6200.0],["2023-10-02",31.655,31.655,31.2656,31.2841,4300.0],["2023-10-03",31.1172,31.9517,30.9781,31.6828,7300.0],["2023-10-04",31.7199,32.2392,31.6272,31.6272,7400.0],["2023-10-05",31.8312,31.8312,31.349,31.349,10400.0],["2023-10-06",31.2192,31.6643,30.9874,31.0616,9900.0],["2023-10-09",30.9781,31.1543,30.6536,31.1543,12500.0],["2023-10-10",31.8497,32.1835,31.8219,31.8219,5900.0],["2023-10-11",32.2299,32.916,32.2113,32.2948,13300.0],["2023-10-12",32.2948,32.6379,31.9703,32.5544,7400.0],["2023-10-13",32.471,32.6749,32.3412,32.3412,7600.0],["2023-10-16",32.1743,32.7306,32.1743,32.3782,9700.0],["2023-10-17",32.4061,32.916,32.369,32.3782,14000.0],["2023-10-18",33.834,33.834,31.7385,32.9067,20100.0],["2023-10-19",32.4617,32.712,31.451,31.8961,8200.0],["2023-10-20",32.0908,32.3041,31.6179,32.1835,7400.0],["2023-10-23",32.0259,32.0908,31.7756,31.9795,2500.0],["2023-10-24",32.2577,32.2577,31.5808,31.9888,12800.0],["2023-10-25",31.8219,31.8219,31.7477,31.7477,2600.0],["2023-10-26",32.1279,32.4988,32.1279,32.4431,8300.0],["2023-10-27",31.9981,32.4431,31.9981,32.1928,4500.0],["2023-10-30",31.9888,32.2577,31.9888,32.2577,11400.0],["2023-10-31",31.7627,31.9869,31.7627,31.8935,6400.0],["2023-11-01",31.7534,31.7534,31.5573,31.5573,4600.0],["2023-11-02",32.1643,32.1643,31.744,32.0055,9700.0],["2023-11-03",32.4912,32.4912,31.716,31.8935,24100.0],["2023-11-06",32.1456,32.1456,31.604,31.8374,5800.0],["2023-11-07",31.2584,31.7534,31.2024,31.66,12600.0],["2023-11-08",31.1557,31.744,31.0996,31.6413,6000.0],["2023-11-09",31.2491,31.2491,30.9222,30.9222,3100.0],["2023-11-10",31.0343,31.8561,31.0343,31.5759,8800.0],["2023-11-13",31.8094,31.8094,31.3705,31.3705,6600.0],["2023-11-14",31.7534,31.8841,31.2117,31.7907,29000.0],["2023-11-15",31.9215,32.2203,31.6693,31.6787,10100.0],["2023-11-16",32.4071,32.4071,31.7534,32.211,6400.0],["2023-11-17",32.2017,32.2017,31.3891,31.9402,22000.0],["2023-11-20",32.0803,32.0989,31.7534,32.0616,8000.0],["2023-11-21",31.716,32.5285,31.5386,31.6226,9300.0],["2023-11-22",31.6133,31.6693,31.6133,31.6693,4400.0],["2023-11-24",31.8655,31.8655,31.7254,31.7534,4400.0],["2023-11-27",31.5386,31.8468,31.5386,31.5666,10500.0],["2023-11-28",31.3705,31.4825,31.165,31.4358,3600.0],["2023-11-29",30.8195,31.8001,30.8195,31.8001,5300.0],["2023-11-30",31.7254,31.8001,30.4085,31.3705,11500.0],["2023-12-01",31.8561,32.1736,31.2958,31.6693,30400.0],["2023-12-04",31.9402,33.3784,31.7627,33.3784,40400.0],["2023-12-05",33.5185,35.1996,33.5185,35.1155,10900.0],["2023-12-06",34.303,35.6759,34.303,35.6572,10800.0],["2023-12-07",35.4237,36.4043,35.3023,35.7506,16500.0],["2023-12-08",36.3296,36.6285,36.2082,36.6285,7400.0],["2023-12-11",36.423,36.7872,36.2269,36.2829,6700.0],["2023-12-12",36.4884,36.9834,36.3389,36.8339,9500.0],["2023-12-13",37.2355,37.5904,36.6658,37.3102,39700.0],["2023-12-14",37.3943,37.8426,35.9,36.0027,14600.0],["2023-12-15",36.0588,37.3569,36.0588,37.2075,66900.0],["2023-12-18",37.3569,38.2908,37.2729,38.0293,9300.0],["2023-12-19",39.1687,39.9626,39.1687,39.9626,15900.0],["2023-12-20",40.1587,41.1767,40.0279,40.168,18500.0],["2023-12-21",39.0847,39.9065,39.0847,39.8038,4900.0],["2023-12-22",41.2047,42.0265,40.9712,42.0265,8200.0],["2023-12-26",41.2234,41.8024,40.7564,41.0926,19000.0],["2023-12-27",41.0459,41.0459,38.7671,39.2154,15300.0],["2023-12-28",38.7765,39.0286,38.3095,38.6551,7500.0],["2023-12-29",38.4403,38.6177,38.4403,38.6177,4600.0],["2024-01-02",38.7578,39.1781,38.5804,38.5804,6500.0],["2024-01-03",38.6551,39.2154,37.4503,37.4503,9600.0],["2024-01-04",37.8052,38.0107,36.7125,36.7125,6500.0],["2024-01-05",36.4323,37.3102,36.2922,36.2922,19200.0],["2024-01-08",36.1895,36.1895,34.8914,35.7132,11600.0],["2024-01-09",35.6759,35.6759,35.0875,35.0875,4200.0],["2024-01-10",35.2182,35.4891,34.6299,35.4144,14900.0],["2024-01-11",33.8547,35.321,33.8547,35.2836,6200.0],["2024-01-12",35.6198,35.9467,35.0221,35.1155,7500.0],["2024-01-16",35.3677,35.3677,34.9287,35.1155,8300.0],["2024-01-17",34.5645,35.3863,34.5645,34.9661,18000.0],["2024-01-18",34.4618,35.377,34.4618,35.377,3000.0],["2024-01-19",36.2642,36.3016,35.405,36.3016,6400.0],["2024-01-22",35.9187,37.6091,35.9187,37.6091,7000.0],["2024-01-23",37.7959,37.7959,36.3576,36.5537,10100.0],["2024-01-24",35.8533,36.7872,35.8533,36.2362,9200.0],["2024-01-25",36.5351,36.9273,36.2736,36.2736,5700.0],["2024-01-26",36.6565,36.6565,35.7879,36.2642,2500.0],["2024-01-29",36.6565,36.6565,36.6565,36.6565,3200.0],["2024-01-30",36.6565,36.6565,35.8813,35.8813,3700.0],["2024-01-31",36.4174,36.4174,33.182,33.182,8600.0],["2024-02-01",33.9344,35.5615,33.9344,34.9972,7600.0],["2024-02-02",34.1507,35.6462,34.1507,34.3859,6100.0],["2024-02-05",34.4705,34.4705,33.3889,34.0379,13100.0],["2024-02-06",33.6052,34.1696,33.6052,34.1507,3100.0],["2024-02-07",34.2542,34.7715,33.8592,34.7527,10500.0],["2024-02-08",34.7151,34.7621,33.9532,33.9532,8500.0],["2024-02-09",34.0473,34.6116,33.9814,34.4047,8900.0],["2024-02-12",35.0819,35.0819,34.1601,34.1601,6000.0],["2024-02-13",33.8216,34.2448,32.9563,32.9751,14700.0],["2024-02-14",33.4641,33.483,32.4954,33.3701,6800.0],["2024-02-15",33.483,35.0537,33.4547,34.3483,7700.0],["2024-02-16",34.6586,34.7997,33.483,33.483,7800.0],["2024-02-20",34.0943,34.0943,32.0251,32.0816,9000.0],["2024-02-21",32.3355,32.6365,32.0251,32.0439,3900.0],["2024-02-22",32.0251,32.2979,31.8182,32.0063,7900.0],["2024-02-23",32.3073,32.3073,31.9405,31.9405,3500.0],["2024-02-26",31.5549,32.6271,31.5549,32.0816,6900.0],["2024-02-27",32.5142,32.5142,31.6489,32.1568,4800.0],["2024-02-28",31.9687,31.9687,31.9405,31.9405,2800.0],["2024-02-29",32.439,32.8058,32.439,32.7682,5300.0],["2024-03-01",32.6365,32.7964,32.091,32.091,5800.0],["2024-03-04",32.2132,32.2132,31.6207,32.0534,4100.0],["2024-03-05",32.3543,32.3543,32.3543,32.3543,1500.0],["2024-03-06",32.0722,32.5706,32.0722,32.5706,2300.0],["2024-03-07",32.5706,32.5895,31.9499,32.5895,2900.0],["2024-03-08",32.7964,32.7964,32.0722,32.4766,4400.0],["2024-03-11",32.3073,32.3073,32.2885,32.2885,1800.0],["2024-03-12",32.4108,32.4108,32.4108,32.4108,1900.0],["2024-03-13",33.0221,33.0221,32.9469,33.0127,4100.0],["2024-03-14",32.928,32.928,31.5643,31.8841,12900.0],["2024-03-15",31.5172,31.6019,31.141,31.5078,25500.0],["2024-03-18",31.7994,32.7023,31.7994,32.1098,4000.0],["2024-03-19",32.6835,32.8622,32.5518,32.5518,3900.0],["2024-03-20",32.3919,32.9186,32.1192,32.834,6600.0],["2024-03-21",32.9186,33.7463,32.9186,33.577,10300.0],["2024-03-22",33.5676,33.5676,33.182,33.182,2400.0],["2024-03-25",33.972,33.972,33.3043,33.3043,3000.0],["2024-03-26",33.2102,33.3137,33.1538,33.1632,10500.0],["2024-03-27",34.179,34.3294,34.179,34.3294,3800.0],["2024-03-28",33.4171,35.2041,33.4171,34.6022,6800.0],["2024-04-01",34.8938,35.2135,34.0379,34.0379,3400.0],["2024-04-02",34.4517,34.4517,33.1538,33.3701,10600.0],["2024-04-03",33.276,33.5394,33.0597,33.5394,4400.0],["2024-04-04",34.1507,35.1759,34.1225,34.273,4900.0],["2024-04-05",34.0191,34.0285,34.0191,34.0285,1500.0],["2024-04-08",34.273,35.2229,34.2166,34.8655,4300.0],["2024-04-09",35.2229,35.2229,34.0003,34.0003,2900.0],["2024-04-10",33.4547,34.1131,32.7305,33.2949,8100.0],["2024-04-11",33.8498,34.0191,32.8246,33.0127,8200.0],["2024-04-12",33.2384,33.2384,32.8998,33.0221,6100.0],["2024-04-15",32.7776,33.1632,32.7776,32.8434,2500.0],["2024-04-16",32.8528,32.8528,32.8528,32.8528,1300.0],["2024-04-17",32.834,33.624,32.834,33.1632,15700.0],["2024-04-18",32.928,33.2478,32.928,33.2478,6100.0],["2024-04-19",32.9374,33.3701,32.9374,33.3701,5700.0],["2024-04-22",33.483,33.5394,33.483,33.5394,3100.0],["2024-04-23",32.8622,33.2008,32.8622,33.0503,5500.0],["2024-04-24",33.0597,33.0785,33.0597,33.0597,4000.0],["2024-04-25",32.9657,32.9939,32.8246,32.9563,12100.0],["2024-04-26",32.8246,33.2196,32.8246,33.2196,4100.0],["2024-04-29",33.1538,33.3607,33.1538,33.3607,8300.0],["2024-04-30",33.3607,33.6071,33.1806,33.3228,8700.0],["2024-05-01",34.1378,34.3558,33.3228,34.0241,5100.0],["2024-05-02",34.2137,34.299,33.863,33.863,5100.0],["2024-05-03",34.1189,34.299,33.9009,34.299,11700.0],["2024-05-06",34.1189,34.5454,34.1189,34.3274,4300.0],["2024-05-07",33.1711,34.0526,33.1711,33.4744,6700.0],["2024-05-08",33.4365,33.4365,33.3891,33.3891,2200.0],["2024-05-09",33.1901,33.3417,33.1901,33.3417,4300.0],["2024-05-10",33.3607,33.3607,33.3607,33.3607,1900.0],["2024-05-13",33.3796,33.3796,33.1522,33.2564,4400.0],["2024-05-14",33.247,33.247,33.228,33.228,4400.0],["2024-05-15",33.3986,33.6071,33.0479,33.2849,4700.0],["2024-05-16",33.1711,33.5313,33.1711,33.5313,4700.0],["2024-05-17",33.5597,33.5597,33.1238,33.3228,4400.0],["2024-05-20",33.446,33.7872,33.3891,33.7303,5100.0],["2024-05-21",33.5029,33.9673,33.2185,33.3891,4700.0],["2024-05-22",33.4176,33.9009,33.4176,33.8914,3900.0],["2024-05-23",33.6071,33.7872,33.4365,33.4365,6000.0],["2024-05-24",33.6166,33.9483,33.6166,33.6829,3200.0],["2024-05-28",33.4555,33.5313,33.0953,33.0953,4800.0],["2024-05-29",33.0953,33.0953,32.7257,32.7257,4000.0],["2024-05-30",32.9626,32.9626,32.9626,32.9626,2500.0],["2024-05-31",33.1806,33.2944,32.8015,33.0953,5200.0],["2024-06-03",33.3512,33.3512,32.7447,32.7447,6300.0],["2024-06-04",32.6783,33.1522,32.6783,32.8773,2400.0],["2024-06-05",32.7067,32.9721,32.6973,32.9721,3900.0],["2024-06-06",33.3228,33.3228,32.811,32.811,3200.0],["2024-06-07",32.6783,33.0764,32.6783,32.8489,2900.0],["2024-06-10",32.6878,33.029,32.6783,33.029,7800.0],["2024-06-11",32.2518,32.4414,32.2518,32.4414,3600.0],["2024-06-12",32.7257,33.2659,32.7257,33.2659,5900.0],["2024-06-13",33.1711,33.5313,33.1711,33.228,7900.0],["2024-06-14",33.3986,33.5218,32.6594,33.3417,5700.0],["2024-06-17",33.3607,33.3607,33.0385,33.1522,2900.0],["2024-06-18",32.5741,32.5741,32.5741,32.5741,4400.0],["2024-06-20",32.3656,33.3607,31.7211,31.7211,12800.0],["2024-06-21",31.7116,32.2234,30.8113,30.8113,21500.0],["2024-06-24",31.0577,31.8159,30.8492,30.8965,34500.0],["2024-06-25",30.8018,31.7495,30.8018,31.6168,5300.0],["2024-06-26",31.7969,32.2044,31.4368,31.74,8000.0],["2024-06-27",32.1571,32.4982,32.1571,32.4793,3900.0],["2024-06-28",32.2329,34.0999,32.2234,34.0999,75900.0],["2024-07-01",33.5976,33.5976,32.9721,33.4839,11800.0],["2024-07-02",32.8963,33.1143,32.8963,33.0858,2700.0],["2024-07-03",33.3323,33.3323,33.1332,33.1427,2000.0],["2024-07-05",33.3323,33.3323,31.5221,31.5315,19200.0],["2024-07-08",32.4982,32.7257,32.2234,32.7257,13100.0],["2024-07-09",32.4603,32.8015,32.2613,32.612,5200.0],["2024-07-10",32.8205,33.0005,32.0718,32.9626,4300.0],["2024-07-11",33.3986,35.3699,33.3228,35.3699,14900.0],["2024-07-12",35.8438,36.0428,34.9055,35.6163,11200.0],["2024-07-15",35.986,37.0759,35.5405,37.0759,9300.0],["2024-07-16",37.1991,38.5638,37.1991,38.3364,31700.0],["2024-07-17",34.1663,38.6017,34.1663,38.6017,18600.0],["2024-07-18",37.0569,37.8341,37.0569,37.8151,5600.0],["2024-07-19",37.8814,38.7913,37.8814,38.5164,7100.0],["2024-07-22",38.6586,39.758,38.6586,39.559,17800.0],["2024-07-23",39.5495,40.2319,39.4642,39.4642,28700.0],["2024-07-24",39.7959,39.9475,39.3315,39.6158,8800.0],["2024-07-25",39.8148,40.3645,39.3315,40.3645,17800.0],["2024-07-26",40.7057,40.7057,40.0328,40.4972,10800.0],["2024-07-29",40.3266,40.3266,40.1371,40.1371,4700.0],["2024-07-30",40.0802,40.4972,39.9191,40.4688,5300.0],["2024-07-31",40.4309,41.0848,40.3645,41.009,14400.0],["2024-08-01",40.6275,40.6275,38.415,38.415,8900.0],["2024-08-02",38.0907,38.7583,37.1942,38.7583,12800.0],["2024-08-05",38.1479,38.1479,36.8318,36.9081,12500.0],["2024-08-06",36.8127,36.8127,36.4408,36.5743,8900.0],["2024-08-07",36.1833,36.1833,35.6302,35.6302,3400.0],["2024-08-08",35.8781,36.2596,34.1042,35.8972,33000.0],["2024-08-09",34.419,34.419,34.419,34.419,2800.0],["2024-08-12",34.419,34.8672,34.419,34.8672,5400.0],["2024-08-13",34.7909,35.5539,34.6765,35.0961,13600.0],["2024-08-14",34.8863,35.4394,34.8863,35.4394,4900.0],["2024-08-15",36.0975,37.7283,35.8877,37.6901,10900.0],["2024-08-16",37.6425,38.434,36.9749,37.0512,27600.0],["2024-08-19",37.404,37.6711,36.7651,37.1847,16100.0],["2024-08-20",36.8795,36.8795,36.1642,36.1642,4400.0],["2024-08-21",36.7364,36.7364,36.355,36.355,2200.0],["2024-08-22",35.5729,35.6588,35.5729,35.6206,1700.0],["2024-08-23",36.0307,38.0144,36.0307,37.6806,12100.0],["2024-08-26",37.776,39.4831,37.776,39.3114,15000.0],["2024-08-27",39.4831,39.6262,38.3863,38.3959,6300.0],["2024-08-28",38.9586,38.9586,38.5199,38.5199,2500.0],["2024-08-29",39.1207,39.4354,39.0921,39.0921,3800.0],["2024-08-30",38.7678,38.9013,38.7678,38.9013,1900.0],["2024-09-03",37.4136,38.1288,37.1847,38.1288,6500.0],["2024-09-04",38.2433,38.2433,38.2433,38.2433,1600.0],["2024-09-05",38.1765,39.2351,37.9476,37.9476,2500.0],["2024-09-06",37.9,38.8918,37.5471,37.795,4600.0],["2024-09-09",38.0049,38.6248,37.8713,38.4912,7500.0],["2024-09-10",38.8537,38.8537,38.6725,38.6725,4500.0],["2024-09-11",38.6725,38.6725,38.6725,38.6725,3300.0],["2024-09-12",39.1016,39.4545,39.1016,39.2924,6400.0],["2024-09-13",39.34,40.4368,38.7201,39.4068,16100.0],["2024-09-16",39.4068,39.5117,39.0062,39.0062,23200.0],["2024-09-17",39.0063,40.0553,39.0063,39.8169,9800.0],["2024-09-18",40.5799,41.009,39.7024,39.7024,7300.0],["2024-09-19",40.3891,41.7338,40.3891,41.3237,6600.0],["2024-09-20",40.4463,40.7515,38.8537,38.8537,54400.0],["2024-09-23",39.197,41.1616,39.1493,41.133,16600.0],["2024-09-24",41.1998,41.1998,39.4163,40.2651,18300.0],["2024-09-25",39.9409,40.0935,39.4736,39.8646,12500.0],["2024-09-26",40.1507,40.1507,37.7569,37.9,16000.0],["2024-09-27",38.0239,39.8646,38.0239,39.5212,19400.0],["2024-09-30",39.5308,39.9123,38.4245,38.8918,7500.0],["2024-10-01",38.8632,39.7311,38.6534,38.8155,12000.0],["2024-10-02",39.0635,39.0635,37.2419,37.2419,8700.0],["2024-10-03",37.2419,37.4517,36.622,36.622,10100.0],["2024-10-04",37.1942,37.9763,37.1942,37.8046,14300.0],["2024-10-07",37.6711,37.8713,37.2228,37.5185,11200.0],["2024-10-08",37.4803,37.4803,36.1165,36.2691,19500.0],["2024-10-09",35.9449,37.1942,35.9449,37.0226,14000.0],["2024-10-10",36.5648,36.8795,36.5648,36.746,12400.0],["2024-10-11",36.8127,37.4803,36.0116,37.4803,23600.0],["2024-10-14",37.2419,37.528,36.8795,37.528,8000.0],["2024-10-15",37.7188,38.4245,37.7188,37.9858,8800.0],["2024-10-16",38.1479,40.5322,38.1288,39.5975,35300.0],["2024-10-17",39.8169,40.9327,39.6357,40.7992,20200.0],["2024-10-18",41.009,41.2188,40.7229,41.0948,10800.0],["2024-10-21",40.5322,41.2951,40.5322,40.9709,18700.0],["2024-10-22",40.9041,41.2951,40.3033,40.5322,23600.0],["2024-10-23",40.5322,41.0567,40.5322,41.0567,7700.0],["2024-10-24",39.7024,40.866,39.6929,40.2079,6000.0],["2024-10-25",40.3414,40.3414,38.3863,38.4817,10600.0],["2024-10-28",38.6057,40.6943,38.6057,40.6752,17400.0],["2024-10-29",39.9504,40.7515,39.9504,40.5894,6500.0],["2024-10-30",40.1507,41.133,40.1507,40.3986,16300.0],["2024-10-31",40.494,40.9518,39.588,39.588,9800.0],["2024-11-01",39.9528,40.4903,39.444,39.5016,9000.0],["2024-11-04",38.5225,40.3176,38.5225,40.1352,7600.0],["2024-11-05",40.1256,41.0279,40.1256,40.7015,20400.0],["2024-11-06",41.6999,44.8773,41.6999,43.5814,45000.0],["2024-11-07",43.6486,43.6486,41.5271,41.9591,24500.0],["2024-11-08",41.2775,43.4758,41.2775,43.2838,22900.0],["2024-11-11",43.5334,43.9269,42.8902,43.303,22500.0],["2024-11-12",43.351,43.9173,43.111,43.7157,13800.0],["2024-11-13",43.9461,44.7429,43.6582,44.0613,16000.0],["2024-11-14",44.1861,45.0213,44.1861,44.3493,12600.0],["2024-11-15",44.5509,45.2997,44.5509,45.1173,17200.0],["2024-11-18",45.53,45.6548,45.3573,45.3573,8800.0],["2024-11-19",44.9349,45.5204,44.6277,45.1749,8600.0],["2024-11-20",45.2805,45.2805,43.7925,44.6277,9000.0],["2024-11-21",44.6181,45.4628,44.6181,45.0501,10400.0],["2024-11-22",45.434,45.626,45.434,45.626,4500.0],["2024-11-25",45.8372,46.6052,45.7316,46.1732,12800.0],["2024-11-26",45.7412,46.0964,45.53,46.0772,7700.0],["2024-11-27",46.5956,47.7475,46.5956,47.4787,11400.0],["2024-11-29",49.2738,49.2738,46.874,48.0931,6800.0],["2024-12-02",47.8819,48.4771,47.7571,47.8819,8300.0],["2024-12-03",48.4003,48.4291,46.97,47.4211,12900.0],["2024-12-04",46.7972,47.2675,46.7972,47.0372,4600.0],["2024-12-05",47.2195,47.8435,46.8644,47.8339,9200.0],["2024-12-06",47.5171,47.5171,47.5171,47.5171,3900.0],["2024-12-09",47.8339,47.8339,46.6052,46.6052,7300.0],["2024-12-10",46.202,47.0372,46.1828,46.6052,10800.0],["2024-12-11",46.7492,47.3251,46.7492,47.3251,11300.0],["2024-12-12",47.5171,47.6419,46.8932,46.8932,5300.0],["2024-12-13",45.77,46.97,45.77,46.9028,4400.0],["2024-12-16",46.9412,47.1715,46.8836,47.1715,10100.0],["2024-12-17",46.6628,47.2099,46.442,47.0372,8400.0],["2024-12-18",46.8452,47.2963,44.1957,44.1957,11000.0],["2024-12-19",44.3781,44.9637,43.7638,44.3301,12600.0],["2024-12-20",43.4278,46.9891,43.4278,46.7012,48800.0],["2024-12-23",46.97,46.97,45.1365,45.7316,10600.0],["2024-12-24",45.3381,46.2404,45.3381,46.1732,4200.0],["2024-12-26",45.7412,46.5284,45.7412,46.3652,5500.0],["2024-12-27",44.1669,46.25,44.1669,45.0789,6600.0],["2024-12-30",45.1077,45.914,44.3973,45.2709,15500.0],["2024-12-31",45.2133,45.3956,45.2133,45.3668,4000.0],["2025-01-02",45.2997,46.6532,43.5814,44.1861,13100.0],["2025-01-03",44.5029,45.1557,43.9269,44.3493,7600.0],["2025-01-06",44.1573,44.1861,42.3526,42.5446,12500.0],["2025-01-07",43.2742,43.4854,42.0359,42.4582,8400.0],["2025-01-08",41.9111,42.0263,41.8151,41.8439,4500.0],["2025-01-10",42.6214,42.6214,40.2216,40.7015,13100.0],["2025-01-13",41.0375,42.3814,41.0375,42.3334,13000.0],["2025-01-14",42.6598,42.9382,41.8151,42.9382,12500.0],["2025-01-15",43.063,45.1461,43.063,44.7333,17900.0],["2025-01-16",44.8293,45.0693,43.7541,43.7541,5400.0],["2025-01-17",43.4854,45.1941,43.3318,45.0597,10200.0],["2025-01-21",45.0597,46.6052,44.6853,44.8197,10900.0],["2025-01-22",44.4069,44.8581,43.7349,44.1861,9100.0],["2025-01-23",43.7829,44.5509,43.7829,44.2245,9300.0],["2025-01-24",44.5125,44.9925,44.0997,44.6085,8600.0],["2025-01-27",45.3285,46.3172,45.3285,46.2692,23400.0],["2025-01-28",46.4804,46.4996,45.8372,45.8468,5400.0],["2025-01-29",45.8372,46.1636,44.7333,45.2805,32600.0],["2025-01-30",45.7316,45.7316,44.5797,45.3573,10200.0],["2025-01-31",44.6853,45.7028,43.7733,43.7733,13200.0],["2025-02-03",43.1936,44.1116,42.8554,43.9666,14900.0],["2025-02-04",43.4931,44.6913,43.4931,44.6334,11900.0],["2025-02-05",43.4835,45.0102,43.4835,44.8846,12000.0],["2025-02-06",44.4111,45.2035,44.4111,45.2035,5300.0],["2025-02-07",44.7493,44.7493,43.5318,43.8217,10300.0],["2025-02-10",44.4787,44.8653,44.4787,44.5657,5500.0],["2025-02-11",44.7203,45.3581,44.6913,45.1068,7600.0],["2025-02-12",44.7203,45.1745,44.0246,44.0246,6500.0],["2025-02-13",44.1405,45.0295,42.9327,43.5608,10700.0],["2025-02-14",43.4835,43.696,43.3578,43.696,3900.0],["2025-02-18",43.8603,44.5561,43.8603,44.5464,16600.0],["2025-02-19",44.2565,44.3338,43.87,44.3338,3500.0],["2025-02-20",43.928,44.2952,42.8747,43.4351,7400.0],["2025-02-21",44.2275,44.2275,42.7491,42.7491,6800.0],["2025-02-24",42.6911,43.039,42.6331,42.952,4700.0],["2025-02-25",43.2322,44.2758,42.6235,43.8507,10200.0],["2025-02-26",43.7154,43.7154,42.2273,42.6041,7000.0],["2025-02-27",42.6041,43.4835,42.6041,43.1259,5300.0],["2025-02-28",43.7154,44.4111,42.836,44.4111,10000.0],["2025-03-03",44.4401,44.4498,42.7394,43.039,10800.0],["2025-03-04",43.1452,43.1936,42.2852,42.5075,6700.0],["2025-03-05",43.1742,43.1742,42.3625,42.4398,8200.0],["2025-03-06",41.4349,42.3336,41.4349,42.2659,4000.0],["2025-03-07",41.7924,42.8747,41.7924,42.5848,8400.0],["2025-03-10",41.5895,42.0533,41.4542,41.6572,6100.0],["2025-03-11",41.6861,42.1306,41.4929,41.8407,7000.0],["2025-03-12",41.3576,41.7248,41.0097,41.4736,6600.0],["2025-03-13",41.4736,41.4736,40.1014,40.4879,7800.0],["2025-03-14",41.261,41.261,39.8598,40.9518,18000.0],["2025-03-17",43.4062,43.4062,41.058,41.058,10700.0],["2025-03-18",41.2513,41.2513,40.3043,41.116,12700.0],["2025-03-19",41.0677,42.3046,41.0677,41.7634,14700.0],["2025-03-20",41.4542,42.9037,41.4542,42.9037,7900.0],["2025-03-21",42.2466,42.9423,40.8455,41.2223,57600.0],["2025-03-24",41.8601,42.2176,41.8601,42.2176,5700.0],["2025-03-25",41.7441,42.3529,41.3189,41.9664,8300.0],["2025-03-26",41.6185,42.034,41.3479,42.034,3500.0],["2025-03-27",42.3819,42.3819,41.9567,41.9567,6900.0],["2025-03-28",42.2369,42.2369,40.9131,41.3769,8500.0],["2025-03-31",41.4832,41.8118,41.4832,41.8118,7200.0],["2025-04-01",42.5075,42.5075,41.4542,42.0243,8000.0],["2025-04-02",42.0147,42.0147,41.0677,41.9181,7000.0],["2025-04-03",40.5846,40.7971,39.6762,40.2077,11100.0],["2025-04-04",39.1351,41.7248,39.1351,41.5509,18400.0],["2025-04-07",40.0048,42.0147,38.5457,40.7778,15100.0],["2025-04-08",40.4396,41.145,39.8598,40.401,21700.0],["2025-04-09",40.2174,43.8796,39.0288,40.9518,38100.0],["2025-04-10",40.0241,40.0241,37.4054,38.681,8100.0],["2025-04-11",38.5843,38.9708,37.8982,38.6326,5700.0],["2025-04-14",38.652,39.3284,37.6953,39.0385,11000.0],["2025-04-15",39.6183,39.6183,39.0385,39.2221,9900.0],["2025-04-16",40.5846,40.5846,38.4684,38.5457,32900.0],["2025-04-17",38.536,39.9275,38.536,39.6956,12000.0],["2025-04-21",39.454,39.5313,38.7196,39.2994,8100.0],["2025-04-22",39.454,41.203,39.454,41.1933,8500.0],["2025-04-23",41.5702,41.5702,39.8888,39.8888,12900.0],["2025-04-24",40.1014,41.5509,39.6183,41.5122,19500.0],["2025-04-25",40.256,40.9614,40.1594,40.9614,7200.0],["2025-04-28",40.9614,40.9614,40.198,40.7295,6200.0],["2025-04-29",40.6425,41.6572,40.1787,41.1643,9700.0],["2025-04-30",40.5846,42.6041,40.1014,42.6041,17000.0],["2025-05-01",40.5221,42.4582,40.5221,41.6701,10800.0],["2025-05-02",41.6896,42.8084,41.6896,42.3706,61400.0],["2025-05-05",41.6896,42.8571,41.2615,42.643,40700.0],["2025-05-06",41.709,43.577,41.709,42.8279,8000.0],["2025-05-07",44.1219,44.5305,42.2831,42.5166,10200.0],["2025-05-08",42.5166,42.8863,42.3512,42.3512,5900.0],["2025-05-09",42.2539,42.8182,41.9815,42.7403,10300.0],["2025-05-12",43.4214,45.0753,43.2949,44.1705,12400.0],["2025-05-13",44.6278,44.657,43.9176,43.9176,7400.0],["2025-05-14",43.1392,43.9565,43.1392,43.9565,5700.0],["2025-05-15",44.1705,45.6688,44.1705,45.6591,9900.0],["2025-05-16",45.445,45.445,43.8105,43.8105,7400.0],["2025-05-19",43.4116,43.4116,43.4116,43.4116,2800.0],["2025-05-20",44.1413,44.9975,44.1413,44.404,12500.0],["2025-05-21",44.3846,44.3846,42.2247,42.2247,8500.0],["2025-05-22",42.2247,44.1705,42.2052,42.7403,6000.0],["2025-05-23",41.8355,42.5457,41.8355,42.5457,5500.0],["2025-05-27",42.8765,43.1587,42.8765,42.8765,3600.0],["2025-05-28",42.7695,43.0906,41.8842,42.3317,9800.0],["2025-05-29",43.3338,43.6257,42.3025,42.3025,3800.0],["2025-05-30",43.4408,43.4408,41.9328,42.3512,9200.0],["2025-06-02",41.748,41.8939,41.2518,41.7188,11200.0],["2025-06-03",41.3491,42.1469,41.0572,41.6507,10100.0],["2025-06-04",41.2712,41.2712,40.7848,41.2323,9700.0],["2025-06-05",41.0377,41.242,41.0377,41.242,4900.0],["2025-06-06",41.9134,41.9134,40.2302,41.5436,15500.0],["2025-06-09",41.5436,42.069,40.8626,41.7869,15300.0],["2025-06-10",42.2441,42.2441,41.8161,41.962,7000.0],["2025-06-11",42.536,43.256,41.7577,42.4387,10000.0],["2025-06-12",43.0614,43.0614,42.5652,42.9544,6900.0],["2025-06-13",42.9155,42.9155,40.7945,40.9404,16000.0],["2025-06-16",40.9599,41.3296,40.9404,41.3296,8700.0],["2025-06-17",41.3296,41.8939,40.3761,40.4442,6300.0],["2025-06-18",42.0204,42.0204,40.4248,41.1837,4300.0],["2025-06-20",41.7771,41.7771,40.814,40.8334,13000.0],["2025-06-23",40.8334,42.0106,40.8042,42.0106,11300.0],["2025-06-24",41.9815,42.6625,41.8744,42.6625,7300.0],["2025-06-25",42.2636,42.2636,40.094,42.0593,13700.0],["2025-06-26",42.5847,42.7695,42.2052,42.7501,9600.0],["2025-06-27",42.8084,44.2678,42.7111,43.2365,35700.0],["2025-06-30",43.5187,44.3846,43.256,43.256,9400.0],["2025-07-01",43.7814,46.1942,43.7327,45.6494,49700.0],["2025-07-02",45.9218,48.1303,45.5423,46.2331,30800.0],["2025-07-03",46.1261,46.3109,45.7467,46.2137,15800.0],["2025-07-07",46.2039,46.4277,44.4819,44.4819,14600.0],["2025-07-08",44.871,45.3186,44.7348,44.7348,10800.0],["2025-07-09",44.7348,44.7348,44.1705,44.3651,8700.0],["2025-07-10",44.6181,45.0851,44.6083,44.8516,11600.0],["2025-07-11",44.1413,44.6473,44.1413,44.4138,12600.0],["2025-07-14",44.0732,45.3478,44.0732,45.2505,12800.0],["2025-07-15",45.0948,45.0948,43.2463,43.2463,23800.0],["2025-07-16",44.3846,44.3846,41.495,42.0009,28100.0],["2025-07-17",41.962,42.1177,40.668,40.8529,22400.0],["2025-07-18",41.4464,41.4658,40.921,40.9502,13800.0],["2025-07-21",41.5534,41.6409,41.0766,41.6118,15200.0],["2025-07-22",41.6409,42.5944,41.5047,41.9036,23300.0],["2025-07-23",42.2733,42.4485,41.9231,42.3804,16200.0],["2025-07-24",41.855,41.8647,40.9599,40.9988,10400.0],["2025-07-25",41.0085,41.3199,40.4734,40.8529,22400.0],["2025-07-28",42.3706,42.5944,40.8626,40.9599,11800.0],["2025-07-29",40.9696,41.0377,40.8918,40.8918,8800.0],["2025-07-30",40.9112,41.9523,39.987,39.987,21900.0],["2025-07-31",39.8897,40.1913,39.4519,40.1426,17400.0],["2025-08-01",40.1328,40.1328,38.9078,39.2116,16100.0],["2025-08-04",39.2018,39.5154,38.9862,39.339,11000.0],["2025-08-05",39.7016,39.7016,39.0058,39.4076,13000.0],["2025-08-06",39.5742,39.6134,39.1724,39.2116,6100.0],["2025-08-07",39.6918,40.0348,39.2116,39.5252,7000.0],["2025-08-08",39.5252,40.5347,39.2704,40.1818,7000.0],["2025-08-11",40.3386,40.9561,40.1818,40.5053,10300.0],["2025-08-12",40.9071,41.8479,40.9071,41.4951,13900.0],["2025-08-13",41.5147,41.9361,41.4559,41.6029,12100.0],["2025-08-14",41.4559,41.7205,40.9659,40.9757,11900.0],["2025-08-15",41.4265,41.5343,40.4171,40.5837,8800.0],["2025-08-18",40.5249,41.1619,40.3779,40.3876,18200.0],["2025-08-19",40.7307,40.7601,40.3779,40.3975,5700.0],["2025-08-20",40.3681,40.6425,40.3681,40.5837,4100.0],["2025-08-21",40.1916,40.5935,40.1916,40.4661,12100.0],["2025-08-22",41.7989,42.8966,41.7695,42.8378,17800.0],["2025-08-25",42.828,42.828,41.1129,41.4167,11600.0],["2025-08-26",41.7499,42.5438,41.3187,42.0341,9000.0],["2025-08-27",42.2399,42.534,42.2399,42.3477,7200.0],["2025-08-28",42.7398,42.8574,41.6715,42.1615,10100.0],["2025-08-29",42.534,42.8182,42.2497,42.5242,10700.0],["2025-09-02",42.2889,42.8966,42.2889,42.5928,9500.0],["2025-09-03",42.6026,43.2886,42.6026,42.828,10500.0],["2025-09-04",43.3572,44.4058,43.0044,43.9746,12200.0],["2025-09-05",43.9844,44.2294,43.5728,43.906,14000.0],["2025-09-08",43.8668,44.5823,43.808,44.2784,11300.0],["2025-09-09",44.1118,44.3764,43.9844,44.102,16100.0],["2025-09-10",44.4548,44.9351,44.004,44.2,18300.0],["2025-09-11",44.8371,45.6603,44.4744,44.6704,25300.0],["2025-09-12",44.4646,45.1507,43.3572,43.4944,13300.0],["2025-09-15",43.367,43.465,42.7202,42.7202,15800.0],["2025-09-16",42.632,42.877,42.1125,42.2301,9500.0],["2025-09-17",42.7594,44.592,42.3771,42.4654,18200.0],["2025-09-18",43.0044,44.4254,43.0044,44.2294,16400.0],["2025-09-19",44.3862,44.592,42.4163,42.4555,122700.0],["2025-09-22",43.1612,43.1612,42.5438,42.5536,16100.0],["2025-09-23",42.4457,43.3572,42.4457,42.5732,11500.0],["2025-09-24",42.7496,43.612,42.2791,42.2791,10400.0],["2025-09-25",42.2889,42.632,41.9557,42.2399,12600.0],["2025-09-26",42.828,43.2298,42.6614,43.1122,13400.0],["2025-09-29",43.1122,43.122,42.0047,42.1223,18600.0],["2025-09-30",42.0439,42.3869,42.0145,42.2791,15000.0],["2025-10-01",41.9851,42.2987,41.7989,41.9557,17800.0],["2025-10-02",41.4069,41.7793,40.6719,41.4265,14200.0],["2025-10-03",42.2595,42.2987,41.6127,41.6127,8300.0],["2025-10-06",41.6127,42.2105,41.6029,41.6617,10300.0],["2025-10-07",41.5539,41.8773,41.2991,41.2991,11800.0],["2025-10-08",41.4657,41.7401,41.2403,41.2403,3700.0],["2025-10-09",41.1717,41.1717,40.6621,40.6621,15300.0],["2025-10-10",40.6719,41.2207,40.1916,40.2014,12700.0],["2025-10-13",41.1521,41.1521,40.5837,41.1521,9400.0],["2025-10-14",40.9267,42.0243,40.9267,41.8871,17300.0],["2025-10-15",41.8871,45.7191,41.8871,41.9459,13000.0],["2025-10-16",41.5637,43.1514,40.3191,41.2697,25800.0],["2025-10-17",41.2697,41.6813,40.7209,40.7797,12900.0],["2025-10-20",40.7895,41.6519,40.1818,40.6719,19700.0],["2025-10-21",40.7699,40.8091,40.5641,40.6033,8300.0],["2025-10-22",41.1717,41.7597,40.4857,40.4857,20500.0],["2025-10-23",40.5053,40.8385,40.3877,40.5543,8500.0],["2025-10-24",40.7601,40.7895,40.7209,40.7209,3800.0],["2025-10-27",41.1129,41.1129,40.074,40.2407,7800.0],["2025-10-28",39.9368,40.5053,39.9368,40.2994,11000.0],["2025-10-29",40.1524,40.3288,39.0058,39.6036,15200.0],["2025-10-30",40.0936,40.4661,39.8584,40.3484,9600.0],["2025-10-31",40.1524,40.4465,39.9858,40.221,5500.0],["2025-11-03",40.1816,40.4679,39.836,40.1322,6500.0],["2025-11-04",40.4185,40.4185,40.3296,40.3395,9200.0],["2025-11-05",40.9714,41.1688,40.4284,40.9319,8800.0],["2025-11-06",41.1688,41.1688,40.5863,40.8035,7100.0],["2025-11-07",40.9812,41.0701,40.7147,40.9319,6500.0],["2025-11-10",40.9812,41.0602,40.843,41.0602,4700.0],["2025-11-11",40.9911,41.4453,40.9714,41.4453,4300.0],["2025-11-12",42.9459,42.9459,41.3663,41.8796,11500.0],["2025-11-13",42.4523,42.4523,41.8895,41.8895,5900.0],["2025-11-14",41.9488,42.1265,41.2478,41.623,10800.0],["2025-11-17",41.4749,42.1561,41.001,41.001,7000.0],["2025-11-18",41.465,41.465,40.7739,41.08,3500.0],["2025-11-19",40.9714,41.7908,40.8233,41.1787,14000.0],["2025-11-20",41.1984,41.2873,40.7937,40.7937,10000.0],["2025-11-21",40.8529,42.3437,40.8529,42.1561,25800.0],["2025-11-24",42.0277,42.0277,41.3367,41.4847,7800.0],["2025-11-25",41.8105,42.7287,41.8105,42.7287,15500.0],["2025-11-26",42.1758,43.1631,42.1758,42.8768,12900.0],["2025-11-28",42.6991,43.2421,42.5016,42.857,12200.0],["2025-12-01",42.4917,43.2124,42.4917,43.0347,11300.0],["2025-12-02",43.0347,43.0347,41.4847,42.4128,66000.0],["2025-12-03",42.8768,43.943,42.8768,43.7061,20500.0],["2025-12-04",43.094,43.479,42.9656,43.1137,14000.0],["2025-12-05",42.9558,43.6962,42.9558,43.0841,9900.0],["2025-12-08",43.094,43.1927,43.094,43.1927,6500.0],["2025-12-09",43.173,43.5777,42.9459,43.1433,16300.0],["2025-12-10",43.1433,44.4169,43.1433,44.3281,58700.0],["2025-12-11",44.3675,45.1277,44.3675,44.9007,17000.0],["2025-12-12",44.8217,45.0685,44.6045,44.9402,18000.0],["2025-12-15",45.414,45.6609,44.9204,45.4239,21400.0],["2025-12-16",45.3252,45.4832,45.0981,45.3153,15000.0],["2025-12-17",45.2166,45.5128,45.0981,45.4831,14300.0],["2025-12-18",45.5621,46.4309,45.4338,46.3618,11200.0],["2025-12-19",46.2137,46.2137,44.9204,45.5424,57300.0],["2025-12-22",45.5424,46.0755,44.9599,44.9599,15400.0],["2025-12-23",44.8316,45.2758,44.7328,44.9796,14500.0],["2025-12-24",44.5453,45.266,44.4564,44.7032,9500.0],["2025-12-26",44.6736,44.7427,44.5551,44.723,4800.0],["2025-12-29",45.4338,45.5424,44.1306,44.3675,11200.0],["2025-12-30",44.1602,44.3675,43.5481,44.1109,15200.0],["2025-12-31",43.9233,44.2392,43.864,44.1207,8300.0],["2026-01-02",44.1109,44.2984,43.2421,43.3902,15200.0],["2026-01-05",42.8965,44.4465,42.8965,43.7456,9400.0],["2026-01-06",43.4099,44.3281,43.2914,44.2096,17500.0],["2026-01-07",43.4691,43.8048,43.3605,43.6863,9300.0],["2026-01-08",43.5975,44.9204,43.5975,44.4959,7600.0],["2026-01-09",44.9204,44.9204,43.9726,44.0911,4100.0],["2026-01-12",44.6045,44.6045,43.8838,44.2984,6100.0],["2026-01-13",44.644,44.6538,44.18,44.4564,11200.0],["2026-01-14",45.3844,45.3844,44.3675,44.7032,7900.0],["2026-01-15",45.4239,45.4239,45.4239,45.4239,4500.0],["2026-01-16",45.2857,45.4042,44.6933,44.7822,9100.0],["2026-01-20",44.7032,45.3449,43.9628,43.9628,11300.0],["2026-01-21",44.1306,49.4026,44.1306,48.9682,44300.0],["2026-01-22",49.4519,51.3475,48.8991,49.3532,51800.0],["2026-01-23",49.1755,49.3631,47.8822,49.1854,21100.0],["2026-01-26",49.3631,49.3631,48.7707,49.215,13700.0],["2026-01-27",49.1163,49.3532,48.6819,49.057,16800.0],["2026-01-28",48.9682,49.3631,48.3758,48.9188,17800.0],["2026-01-29",49.3631,49.4026,49.0175,49.1755,22400.0],["2026-01-30",48.8695,49.6198,48.8695,49.4717,27400.0],["2026-02-02",50.3109,51.6338,50.3109,51.2981,43200.0],["2026-02-03",51.5844,53.8847,51.2586,51.6338,29600.0],["2026-02-04",52.1604,52.9353,52.1604,52.2696,49600.0],["2026-02-05",52.5776,52.6671,52.1604,52.369,24000.0],["2026-02-06",52.5776,53.5314,52.4087,53.0645,41100.0],["2026-02-09",53.0049,53.1241,52.5081,52.5081,11200.0],["2026-02-10",52.6174,53.0347,52.1604,52.3094,29800.0],["2026-02-11",53.1539,53.1539,51.7232,51.9517,18600.0],["2026-02-12",52.4783,52.9949,51.3953,52.1405,16800.0],["2026-02-13",52.5081,52.6472,51.9617,52.1703,11600.0],["2026-02-17",52.4386,52.7267,52.1405,52.3491,20100.0],["2026-02-18",52.2796,53.0545,51.8226,51.9319,14700.0],["2026-02-19",51.6735,51.9319,51.3457,51.8822,29600.0],["2026-02-20",51.8822,52.7565,51.6636,52.3889,29500.0],["2026-02-23",52.6671,52.6671,50.6701,51.3159,22200.0],["2026-02-24",51.4848,51.9219,50.4217,50.8787,44700.0],["2026-02-25",51.4351,52.2796,50.9085,51.9716,58200.0],["2026-02-26",52.1206,52.8658,51.4251,51.8623,34500.0],["2026-02-27",51.1966,52.6571,49.9647,49.9746,44400.0],["2026-03-02",49.2891,51.2264,49.2891,50.531,28500.0],["2026-03-03",49.6865,50.5906,49.5275,50.3422,56200.0],["2026-03-04",50.9184,51.5344,50.7297,50.9184,66900.0],["2026-03-05",50.7098,50.9284,49.766,50.4118,28100.0],["2026-03-06",49.2692,50.1733,49.0705,49.905,48800.0],["2026-03-09",48.8022,50.1038,48.0571,49.5176,57000.0],["2026-03-10",49.2791,50.4714,49.2791,49.5772,66900.0],["2026-03-11",49.4282,49.915,48.5936,48.6135,38000.0],["2026-03-12",48.0869,49.0009,47.7888,48.1266,29000.0],["2026-03-13",48.683,48.8221,48.0372,48.1763,31200.0],["2026-03-16",48.8022,49.4182,48.6532,48.6731,50400.0],["2026-03-17",48.8618,50.064,47.7093,48.3651,63700.0],["2026-03-18",47.9379,48.6532,46.994,47.1927,38000.0],["2026-03-19",46.9741,47.7391,46.6562,47.4808,32700.0],["2026-03-20",47.4908,48.9314,46.9443,47.5404,61100.0],["2026-03-23",48.1862,49.5076,48.1862,48.4346,37900.0],["2026-03-24",48.0471,49.1897,48.0471,48.5638,45900.0],["2026-03-25",48.7227,49.2096,48.1763,48.5638,42900.0],["2026-03-26",48.0869,48.683,48.0869,48.4744,22900.0],["2026-03-27",48.216,48.6731,47.6994,47.7888,32200.0],["2026-03-30",48.0471,48.534,47.8882,48.077,42000.0],["2026-03-31",48.6532,49.2294,47.918,48.5042,38600.0],["2026-04-01",48.5936,49.4282,48.4942,48.9314,37900.0],["2026-04-02",48.375,49.7262,48.1862,49.0804,41000.0],["2026-04-06",48.991,50.1832,48.7128,49.6567,135300.0],["2026-04-07",49.6765,50.7197,49.3884,49.5672,121000.0],["2026-04-08",51.0277,51.9617,50.1832,50.5707,74600.0],["2026-04-09",50.3323,51.5642,50.1733,51.2861,131600.0],["2026-04-10",51.455,51.4848,50.223,50.7893,45500.0],["2026-04-13",50.8688,51.2165,50.372,50.5806,50400.0],["2026-04-14",50.6303,52.0411,50.1733,50.7694,139400.0],["2026-04-15",51.9815,53.8593,50.68,51.6537,101200.0],["2026-04-16",52.5578,53.2433,51.2264,51.3755,58900.0],["2026-04-17",52.21,53.2234,51.6934,51.912,61600.0],["2026-04-20",52.061,52.6571,52.0113,52.2398,34100.0],["2026-04-21",52.1703,52.8161,51.3655,51.604,44400.0],["2026-04-22",51.6735,52.0014,50.8986,51.1867,40800.0],["2026-04-23",51.4053,51.7729,50.4217,51.3755,26300.0],["2026-04-24",51.2165,51.604,50.68,50.9184,21600.0],["2026-04-27",51.2662,51.6835,50.9383,51.2662,34700.0],["2026-04-28",51.4351,51.8623,51.1966,51.6735,38800.0],["2026-04-29",51.6735,51.6735,50.3422,50.5409,38400.0],["2026-04-30",50.4217,51.0377,50.372,50.68,28400.0],["2026-05-01",50.64,51.47,50.2,51.05,19600.0],["2026-05-04",51.05,51.51,50.25,50.51,26300.0],["2026-05-05",50.73,51.35,50.73,51.07,20500.0],["2026-05-06",51.54,52.0,51.36,51.68,19000.0],["2026-05-07",51.97,52.37,51.41,51.96,30100.0],["2026-05-08",51.97,52.19,51.5,52.03,36400.0],["2026-05-11",52.33,52.33,51.16,51.25,20500.0],["2026-05-12",51.16,51.65,50.5,51.51,27100.0],["2026-05-13",51.42,51.61,50.93,51.19,18900.0],["2026-05-14",51.5,52.34,51.42,51.44,22600.0],["2026-05-15",51.2,51.59,50.97,51.16,37700.0],["2026-05-18",51.39,52.11,51.39,51.9,35500.0],["2026-05-19",51.9,52.75,51.76,52.31,76100.0],["2026-05-20",52.57,53.67,52.25,52.96,115400.0],["2026-05-21",52.78,53.47,52.26,53.21,84300.0],["2026-05-22",53.28,53.97,52.29,52.66,43100.0],["2026-05-26",52.86,53.5,52.2,52.71,53100.0],["2026-05-27",53.0,53.21,52.65,52.84,36700.0],["2026-05-28",53.0,53.1,52.12,52.58,28900.0],["2026-05-29",52.58,53.17,52.46,52.63,28800.0],["2026-06-01",52.48,52.85,51.88,52.4,30600.0],["2026-06-02",52.54,53.79,52.54,53.5,69100.0],["2026-06-03",53.15,53.67,52.11,52.23,54100.0],["2026-06-04",52.91,54.24,52.78,53.79,98700.0],["2026-06-05",53.78,54.9,53.78,54.18,148900.0],["2026-06-08",54.59,55.94,54.16,54.71,86200.0],["2026-06-09",54.96,56.37,54.96,55.36,93100.0],["2026-06-10",55.71,56.4,55.5,55.71,91100.0],["2026-06-11",56.0,56.15,55.26,55.7,49200.0],["2026-06-12",55.84,57.0,55.84,56.61,103500.0],["2026-06-15",56.78,57.51,54.77,55.03,91700.0],["2026-06-16",55.5,56.25,54.9,55.48,97500.0],["2026-06-17",55.44,56.41,54.26,54.75,88000.0],["2026-06-18",55.35,55.85,54.51,55.56,90500.0],["2026-06-22",55.36,56.3,51.82,55.8,65100.0],["2026-06-23",55.91,57.63,55.85,57.5,51000.0],["2026-06-24",57.6,58.4,57.28,57.61,68600.0],["2026-06-25",57.43,57.97,57.02,57.21,34200.0],["2026-06-26",57.23,59.99,57.0,58.84,226500.0],["2026-06-29",58.31,58.36,57.445,58.14,75499.0],["2026-07-09",57.15,58.126,57.015,57.85,29647.48755],["2026-07-10",57.89,58.7,57.45,58.235,37888.3318],["2026-07-13",58.34,58.73,57.81,58.41,40745.450515],["2026-07-14",58.46,59.6,57.92,58.32,87022.517254],["2026-07-15",59.13,60.64,57,60.24,105429.65333],["2026-07-16",61.02,63.735,60.695,61.96,84931.818855],["2026-07-17",61.39,63.065,60.68,61.35,74154.19168],["2026-07-20",61.13,61.7,59.65,61.2,71705.335407],["2026-07-21",60.91,62.96,58.62,61.43,98595.369625],["2026-07-22",61.43,61.63,60.19,61.01,95174.795624],["2026-07-23",60.32,62.37,59.73,60.66,67366.652296],["2026-07-24",60.63,61.8475,60.11,61.33,53257.808256],["2026-08-11",61.41,62.29,61.29,62.19,28754.487141],["2026-08-12",62.3,63.15,62.2701,63.15,33838.747323],["2026-08-13",63.35,63.95,63.0001,63.57,42294.673335],["2026-08-14",63.33,64,62.58,63.08,73945.705639],["2026-08-17",62.83,63.29,61.75,62.48,105404.193593],["2026-08-18",62.5,62.88,61.282,61.94,44333.564662],["2026-08-19",61.94,62.74,60.595,60.97,49530.766929],["2026-08-21",61.8,61.85,60.71,61.5,62162.5854],["2026-08-24",61.6,62.1,61.25,61.4,34591.8747],["2026-08-25",61.35,61.58,60.9,61.54,63508.150641],["2026-08-26",61.5,61.5,60.9687,61.06,73643.063031],["2026-08-27",60.83,61.27,59.5004,61.19,55545.933544],["2026-08-28",61.35,62.1,61.35,61.83,44531.447536],["2026-08-31",61.76,61.83,60.905,61.23,32484.34495],["2026-09-01",60.76,61.34,60.65,60.82,47119.22307],["2026-09-02",60.85,62.55,60.85,62.36,49829.44237],["2026-09-03",62.74,63.24,61.91,62.67,39024.946137],["2026-09-04",62.45,63.47,61.54,63.24,74044.6036],["2026-09-08",63.24,63.24,62.215,62.44,43752.956094],["2026-09-09",62.18,62.5,61.42,61.95,44711.39646]]}