{"t":"SMBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",4.0801,4.0801,4.0801,4.0801,500.0],["2011-07-01",4.451,4.451,4.451,4.451,1250.0],["2011-07-05",4.451,4.451,4.451,4.451,0.0],["2011-07-06",4.451,4.451,4.451,4.451,0.0],["2011-07-07",4.451,4.451,4.451,4.451,0.0],["2011-07-08",4.451,4.451,4.451,4.451,0.0],["2011-07-11",4.451,4.451,4.451,4.451,0.0],["2011-07-12",4.451,4.451,4.451,4.451,0.0],["2011-07-13",4.451,4.451,4.451,4.451,0.0],["2011-07-14",4.451,4.451,4.451,4.451,0.0],["2011-07-15",4.451,4.451,4.451,4.451,0.0],["2011-07-18",4.451,4.451,4.451,4.451,0.0],["2011-07-19",4.451,4.451,4.451,4.451,0.0],["2011-07-20",4.451,4.451,4.451,4.451,0.0],["2011-07-21",4.451,4.451,4.451,4.451,0.0],["2011-07-22",4.451,4.451,4.451,4.451,0.0],["2011-07-25",4.451,4.451,4.451,4.451,0.0],["2011-07-26",4.451,4.451,4.451,4.451,0.0],["2011-07-27",4.451,4.451,4.451,4.451,0.0],["2011-07-28",4.451,4.451,4.451,4.451,0.0],["2011-07-29",4.451,4.451,4.451,4.451,0.0],["2011-08-01",4.0801,4.0801,4.0801,4.0801,125.0],["2011-08-02",4.0801,4.0801,4.0801,4.0801,0.0],["2011-08-03",4.0801,4.0801,4.0801,4.0801,0.0],["2011-08-04",4.0801,4.0801,4.0801,4.0801,0.0],["2011-08-05",4.0801,4.0801,4.0801,4.0801,0.0],["2011-08-08",3.7462,3.7462,3.7462,3.7462,675.0],["2011-08-09",4.0801,4.0801,4.0801,4.0801,550.0],["2011-08-10",4.0801,4.0801,4.0801,4.0801,0.0],["2011-08-11",4.0801,4.0801,4.0801,4.0801,700.0],["2011-08-12",4.0801,4.0801,4.0801,4.0801,0.0],["2011-08-15",3.7462,3.7462,3.7462,3.7462,650.0],["2011-08-16",3.7462,3.7462,3.7462,3.7462,0.0],["2011-08-17",3.7462,3.7462,3.7462,3.7462,250.0],["2011-08-18",3.7462,3.7462,3.7462,3.7462,0.0],["2011-08-19",3.7462,3.7462,3.7462,3.7462,0.0],["2011-08-22",3.8575,4.0801,3.8575,4.0801,5700.0],["2011-08-23",4.0801,4.0801,4.0801,4.0801,0.0],["2011-08-24",4.4139,4.4139,4.4139,4.4139,475.0],["2011-08-25",3.8946,3.8946,3.8946,3.8946,550.0],["2011-08-26",3.8946,3.8946,3.8946,3.8946,0.0],["2011-08-29",3.8946,3.8946,3.8946,3.8946,0.0],["2011-08-30",4.2655,4.2655,4.2655,4.2655,13475.0],["2011-08-31",4.2655,4.2655,4.2655,4.2655,0.0],["2011-09-01",4.0801,4.0801,4.0801,4.0801,125.0],["2011-09-02",4.0801,4.0801,4.0801,4.0801,525.0],["2011-09-06",4.0801,4.0801,4.0801,4.0801,0.0],["2011-09-07",4.0801,4.0801,4.0801,4.0801,0.0],["2011-09-08",4.0801,4.0801,4.0801,4.0801,0.0],["2011-09-09",4.0801,4.0801,4.0801,4.0801,0.0],["2011-09-12",4.0801,4.0801,3.7833,3.8946,750.0],["2011-09-13",3.8946,3.8946,3.8946,3.8946,0.0],["2011-09-14",3.7833,3.7833,3.7833,3.7833,125.0],["2011-09-15",3.7833,3.7833,3.7833,3.7833,0.0],["2011-09-16",3.7833,3.7833,3.7833,3.7833,0.0],["2011-09-19",3.7833,3.7833,3.7833,3.7833,0.0],["2011-09-20",3.7833,3.7833,3.7833,3.7833,0.0],["2011-09-21",3.7833,3.8946,3.7833,3.7833,425.0],["2011-09-22",3.7833,3.7833,3.7833,3.7833,0.0],["2011-09-23",3.7833,3.7833,3.7833,3.7833,0.0],["2011-09-26",3.8204,3.8204,3.8204,3.8204,600.0],["2011-09-27",3.8204,3.8204,3.8204,3.8204,0.0],["2011-09-28",3.8204,3.8204,3.8204,3.8204,0.0],["2011-09-29",3.8204,3.8204,3.8204,3.8204,0.0],["2011-09-30",3.8204,3.8204,3.8204,3.8204,0.0],["2011-10-03",3.8204,3.8204,3.8204,3.8204,0.0],["2011-10-04",3.8204,3.8204,3.7833,3.7833,775.0],["2011-10-05",3.8946,3.8946,3.8946,3.8946,275.0],["2011-10-06",3.7833,3.7833,3.7833,3.7833,600.0],["2011-10-07",3.7833,3.7833,3.7833,3.7833,150.0],["2011-10-10",3.7833,3.7833,3.7833,3.7833,0.0],["2011-10-11",3.7833,3.7833,3.7833,3.7833,0.0],["2011-10-12",3.7833,3.7833,3.7833,3.7833,0.0],["2011-10-13",3.7833,3.7833,3.7833,3.7833,0.0],["2011-10-14",3.7833,3.7833,3.7833,3.7833,0.0],["2011-10-17",4.2655,4.2655,4.2655,4.2655,850.0],["2011-10-18",4.2655,4.2655,4.2655,4.2655,0.0],["2011-10-19",4.2655,4.2655,4.2655,4.2655,0.0],["2011-10-20",4.2655,4.2655,4.2655,4.2655,0.0],["2011-10-21",4.2655,4.2655,4.2655,4.2655,0.0],["2011-10-24",3.8946,3.8946,3.8946,3.8946,500.0],["2011-10-25",3.8946,3.8946,3.8946,3.8946,0.0],["2011-10-26",3.8946,3.8946,3.8946,3.8946,0.0],["2011-10-27",3.8946,3.8946,3.8946,3.8946,0.0],["2011-10-28",3.8946,3.8946,3.8946,3.8946,0.0],["2011-10-31",3.9688,3.9688,3.9688,3.9688,250.0],["2011-11-01",3.7462,3.7462,3.7091,3.7462,2200.0],["2011-11-02",3.1528,3.1528,3.1528,3.1528,50.0],["2011-11-03",3.1528,3.1528,3.1528,3.1528,450.0],["2011-11-04",3.7462,4.2655,3.7462,4.2655,700.0],["2011-11-07",4.1913,4.1913,4.1913,4.1913,75.0],["2011-11-08",4.2284,4.451,4.2284,4.451,3125.0],["2011-11-09",4.451,4.451,4.451,4.451,675.0],["2011-11-10",4.451,4.451,4.451,4.451,0.0],["2011-11-11",4.6364,4.6364,4.6364,4.6364,125.0],["2011-11-14",4.6364,4.6364,4.6364,4.6364,0.0],["2011-11-15",3.7833,3.7833,3.7833,3.7833,125.0],["2011-11-16",3.7833,3.7833,3.7833,3.7833,0.0],["2011-11-17",3.7833,3.7833,3.7833,3.7833,0.0],["2011-11-18",3.8946,3.8946,3.8946,3.8946,425.0],["2011-11-21",3.8946,3.8946,3.8946,3.8946,0.0],["2011-11-22",2.7819,4.2655,2.7819,4.2655,1500.0],["2011-11-23",4.2655,4.2655,4.2655,4.2655,50.0],["2011-11-25",4.2655,4.2655,4.2655,4.2655,0.0],["2011-11-28",4.1171,4.1171,4.1171,4.1171,150.0],["2011-11-29",4.1171,4.1171,4.1171,4.1171,0.0],["2011-11-30",3.7091,4.2655,3.7091,4.2655,500.0],["2011-12-01",3.7833,3.7833,3.7833,3.7833,1275.0],["2011-12-02",4.1171,4.1171,4.0801,4.0801,750.0],["2011-12-05",4.0801,4.0801,4.0801,4.0801,250.0],["2011-12-06",4.0801,4.0801,4.0801,4.0801,0.0],["2011-12-07",3.8946,3.8946,3.8946,3.8946,300.0],["2011-12-08",3.8946,3.8946,3.8946,3.8946,0.0],["2011-12-09",3.8946,3.8946,3.8946,3.8946,0.0],["2011-12-12",4.0801,4.0801,4.0801,4.0801,225.0],["2011-12-13",4.0801,4.0801,3.8946,4.0801,1600.0],["2011-12-14",4.0801,4.0801,4.0801,4.0801,250.0],["2011-12-15",4.0801,4.0801,4.0801,4.0801,125.0],["2011-12-16",4.1171,4.2284,4.1171,4.2284,1400.0],["2011-12-19",4.2284,4.2284,4.2284,4.2284,0.0],["2011-12-20",4.2284,4.2284,4.2284,4.2284,0.0],["2011-12-21",4.2284,4.2284,4.2284,4.2284,0.0],["2011-12-22",4.1171,4.8219,3.8946,4.8219,2600.0],["2011-12-23",4.8219,4.8219,4.8219,4.8219,0.0],["2011-12-27",4.8219,4.8219,4.8219,4.8219,0.0],["2011-12-28",4.8219,4.8219,4.8219,4.8219,0.0],["2011-12-29",4.1171,5.5637,4.1171,5.5637,575.0],["2011-12-30",5.5637,5.5637,5.5637,5.5637,0.0],["2012-01-03",5.5637,5.5637,5.5637,5.5637,0.0],["2012-01-04",5.1928,5.1928,5.1928,5.1928,175.0],["2012-01-05",7.4183,7.4183,7.4183,7.4183,50.0],["2012-01-06",4.451,4.451,4.451,4.451,250.0],["2012-01-09",7.4183,7.4183,7.0474,7.0474,750.0],["2012-01-10",4.8219,4.8219,4.8219,4.8219,150.0],["2012-01-11",7.4183,7.4183,7.4183,7.4183,375.0],["2012-01-12",7.4183,7.4183,7.4183,7.4183,0.0],["2012-01-13",7.4183,7.4183,7.4183,7.4183,0.0],["2012-01-17",7.4183,7.4183,7.4183,7.4183,275.0],["2012-01-18",7.4183,7.4183,7.4183,7.4183,250.0],["2012-01-19",7.4183,7.4183,7.4183,7.4183,0.0],["2012-01-20",8.1972,8.531,7.6037,7.6037,2300.0],["2012-01-23",7.2328,7.2328,7.2328,7.2328,250.0],["2012-01-24",8.1601,8.1601,8.1601,8.1601,2000.0],["2012-01-25",8.1601,8.1601,8.1601,8.1601,0.0],["2012-01-26",8.1601,8.1601,8.1601,8.1601,0.0],["2012-01-27",8.1601,8.1601,8.1601,8.1601,0.0],["2012-01-30",7.4183,7.4183,6.7135,6.7135,250.0],["2012-01-31",5.5637,5.5637,5.5637,5.5637,800.0],["2012-02-01",5.8975,5.8975,5.8975,5.8975,125.0],["2012-02-02",5.8975,5.8975,5.8975,5.8975,250.0],["2012-02-03",5.9346,7.0474,5.9346,7.0474,900.0],["2012-02-06",7.0474,7.0474,7.0474,7.0474,3600.0],["2012-02-07",7.0474,7.0474,7.0474,7.0474,0.0],["2012-02-08",7.2699,7.2699,7.2699,7.2699,3000.0],["2012-02-09",7.2699,7.2699,7.2699,7.2699,0.0],["2012-02-10",7.2699,7.2699,7.2699,7.2699,0.0],["2012-02-13",6.491,7.4183,6.491,7.4183,200.0],["2012-02-14",7.4183,7.4183,7.2699,7.2699,2625.0],["2012-02-15",7.2699,7.2699,7.2699,7.2699,0.0],["2012-02-16",7.7892,7.7892,7.7892,7.7892,750.0],["2012-02-17",7.7892,7.7892,7.7892,7.7892,0.0],["2012-02-21",6.491,6.491,6.491,6.491,250.0],["2012-02-22",6.8619,6.8619,6.8619,6.8619,225.0],["2012-02-23",6.8619,6.8619,6.8619,6.8619,0.0],["2012-02-24",6.8619,6.8619,6.8619,6.8619,0.0],["2012-02-27",6.8619,7.2328,6.8619,7.2328,175.0],["2012-02-28",6.1201,6.1201,6.1201,6.1201,75.0],["2012-02-29",6.8619,6.8619,6.8619,6.8619,1250.0],["2012-03-01",6.8619,8.5681,6.8619,8.5681,1800.0],["2012-03-02",8.3456,8.5681,8.1601,8.5681,2700.0],["2012-03-05",8.1601,8.1601,7.7892,7.7892,475.0],["2012-03-06",7.7892,7.7892,7.7892,7.7892,0.0],["2012-03-07",7.7892,7.7892,7.7892,7.7892,0.0],["2012-03-08",7.7892,7.7892,7.7892,7.7892,0.0],["2012-03-09",7.7892,7.7892,7.7892,7.7892,0.0],["2012-03-12",8.3456,8.3456,8.3456,8.3456,375.0],["2012-03-13",8.3456,8.3456,8.3456,8.3456,325.0],["2012-03-14",8.3456,8.3456,8.3456,8.3456,0.0],["2012-03-15",8.1972,8.1972,8.1972,8.1972,425.0],["2012-03-16",8.1972,8.1972,8.1972,8.1972,0.0],["2012-03-19",8.1972,8.1972,8.1972,8.1972,0.0],["2012-03-20",8.1972,8.1972,8.1972,8.1972,0.0],["2012-03-21",8.1972,8.1972,8.1972,8.1972,0.0],["2012-03-22",8.531,8.531,8.531,8.531,425.0],["2012-03-23",8.3456,8.3456,8.3456,8.3456,125.0],["2012-03-26",8.3456,8.3456,8.3456,8.3456,350.0],["2012-03-27",9.0874,9.0874,9.0874,9.0874,300.0],["2012-03-28",8.3456,8.3456,8.3456,8.3456,125.0],["2012-03-29",8.3456,8.3456,8.3456,8.3456,125.0],["2012-03-30",9.2729,9.2729,9.2729,9.2729,25.0],["2012-04-02",9.2729,9.2729,9.2729,9.2729,0.0],["2012-04-03",8.3456,8.3456,8.3456,8.3456,125.0],["2012-04-04",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-05",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-09",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-10",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-11",9.2729,9.2729,9.2729,9.2729,75.0],["2012-04-12",8.3456,8.3456,8.3456,8.3456,225.0],["2012-04-13",8.3456,8.3456,8.3456,8.3456,875.0],["2012-04-16",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-17",8.3456,8.3456,8.3456,8.3456,125.0],["2012-04-18",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-19",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-20",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-23",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-24",8.3456,8.3456,8.3456,8.3456,225.0],["2012-04-25",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-26",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-27",8.3456,8.3456,8.3456,8.3456,0.0],["2012-04-30",8.3456,8.3456,8.3456,8.3456,0.0],["2012-05-01",9.0874,9.0874,9.0874,9.0874,125.0],["2012-05-02",9.0874,9.0874,9.0874,9.0874,500.0],["2012-05-03",9.0874,9.0874,6.491,6.491,1450.0],["2012-05-04",6.491,6.491,6.491,6.491,0.0],["2012-05-07",6.491,6.491,6.491,6.491,0.0],["2012-05-08",6.491,6.491,6.491,6.491,0.0],["2012-05-09",7.4183,7.4183,7.4183,7.4183,1075.0],["2012-05-10",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-11",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-14",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-15",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-16",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-17",8.1601,8.1601,8.1601,8.1601,100.0],["2012-05-18",8.1601,8.1601,8.1601,8.1601,50.0],["2012-05-21",8.1601,8.1601,8.1601,8.1601,0.0],["2012-05-22",7.4183,7.4183,7.4183,7.4183,725.0],["2012-05-23",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-24",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-25",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-29",7.4183,7.4183,7.4183,7.4183,0.0],["2012-05-30",6.491,6.6765,6.3055,6.6765,2125.0],["2012-05-31",6.6765,6.6765,6.6765,6.6765,0.0],["2012-06-01",8.1601,8.1601,7.2328,7.2328,475.0],["2012-06-04",6.491,6.491,6.1201,6.1201,1075.0],["2012-06-05",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-06",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-07",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-08",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-11",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-12",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-13",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-14",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-15",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-18",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-19",6.1201,6.1201,6.1201,6.1201,0.0],["2012-06-20",6.491,6.491,6.491,6.491,275.0],["2012-06-21",6.491,6.491,6.491,6.491,0.0],["2012-06-22",6.491,6.491,6.491,6.491,0.0],["2012-06-25",6.491,6.491,6.491,6.491,0.0],["2012-06-26",6.491,6.491,6.491,6.491,0.0],["2012-06-27",6.491,6.491,6.491,6.491,0.0],["2012-06-28",6.491,6.491,6.491,6.491,0.0],["2012-06-29",6.491,6.491,6.491,6.491,0.0],["2012-07-02",6.491,6.491,6.491,6.491,0.0],["2012-07-03",6.491,6.491,6.491,6.491,0.0],["2012-07-05",6.491,6.491,6.491,6.491,0.0],["2012-07-06",6.491,6.491,6.491,6.491,0.0],["2012-07-09",6.491,6.491,6.491,6.491,0.0],["2012-07-10",6.491,6.491,6.491,6.491,0.0],["2012-07-11",6.491,6.491,6.491,6.491,0.0],["2012-07-12",6.491,6.491,6.491,6.491,0.0],["2012-07-13",6.491,6.491,6.491,6.491,0.0],["2012-07-16",6.491,6.491,6.491,6.491,0.0],["2012-07-17",6.491,6.491,6.491,6.491,225.0],["2012-07-18",7.0474,7.0474,7.0103,7.0103,150.0],["2012-07-19",7.0103,7.0103,7.0103,7.0103,0.0],["2012-07-20",7.0103,7.0103,7.0103,7.0103,0.0],["2012-07-23",7.0103,7.0103,7.0103,7.0103,0.0],["2012-07-24",6.8619,6.8619,6.8619,6.8619,125.0],["2012-07-25",6.8619,6.8619,6.8619,6.8619,0.0],["2012-07-26",6.8619,6.8619,6.8619,6.8619,0.0],["2012-07-27",6.1943,6.1943,4.8219,5.1928,4000.0],["2012-07-30",5.1928,5.1928,5.1928,5.1928,0.0],["2012-07-31",5.1928,5.1928,5.1928,5.1928,0.0],["2012-08-01",5.5637,5.5637,5.5637,5.5637,375.0],["2012-08-02",5.5637,5.5637,5.5637,5.5637,0.0],["2012-08-03",5.5637,5.5637,5.5637,5.5637,0.0],["2012-08-06",5.1928,5.1928,5.1928,5.1928,175.0],["2012-08-07",5.2299,5.2299,5.2299,5.2299,500.0],["2012-08-08",5.2299,5.2299,5.2299,5.2299,0.0],["2012-08-09",5.1928,5.1928,5.1928,5.1928,100.0],["2012-08-10",5.1928,5.1928,5.1928,5.1928,0.0],["2012-08-13",5.1928,5.1928,5.1928,5.1928,0.0],["2012-08-14",4.859,4.859,4.859,4.859,375.0],["2012-08-15",4.859,4.859,4.859,4.859,0.0],["2012-08-16",5.5637,5.7492,5.5637,5.7492,1075.0],["2012-08-17",4.8961,4.8961,4.8961,4.8961,400.0],["2012-08-20",4.8961,4.8961,4.8961,4.8961,0.0],["2012-08-21",4.8961,4.8961,4.8961,4.8961,0.0],["2012-08-22",4.8961,4.8961,4.8961,4.8961,0.0],["2012-08-23",4.8961,4.8961,4.8961,4.8961,0.0],["2012-08-24",5.0073,5.0073,5.0073,5.0073,3875.0],["2012-08-27",5.0073,5.0073,5.0073,5.0073,0.0],["2012-08-28",5.0073,5.0073,5.0073,5.0073,0.0],["2012-08-29",5.1928,5.1928,4.9332,5.0073,1000.0],["2012-08-30",5.0073,5.0073,5.0073,5.0073,425.0],["2012-08-31",4.9702,4.9702,4.9702,4.9702,75.0],["2012-09-04",5.9346,7.2328,5.9346,7.2328,3075.0],["2012-09-05",7.2328,7.2328,7.2328,7.2328,250.0],["2012-09-06",6.8619,7.2328,6.8619,7.2328,500.0],["2012-09-07",6.8619,7.2328,6.8619,7.2328,550.0],["2012-09-10",7.2328,7.2328,7.2328,7.2328,0.0],["2012-09-11",7.2328,7.2328,7.2328,7.2328,0.0],["2012-09-12",7.2328,7.2328,7.2328,7.2328,0.0],["2012-09-13",6.3055,6.3055,6.1201,6.1201,225.0],["2012-09-14",7.0474,7.0474,7.0474,7.0474,175.0],["2012-09-17",6.6394,6.6394,6.6394,6.6394,100.0],["2012-09-18",6.6394,6.6394,6.6394,6.6394,0.0],["2012-09-19",6.3055,6.3055,6.3055,6.3055,175.0],["2012-09-20",6.3055,6.3055,6.3055,6.3055,25.0],["2012-09-21",6.3055,6.3055,6.3055,6.3055,0.0],["2012-09-24",6.3055,6.3055,6.3055,6.3055,0.0],["2012-09-25",7.2328,7.2328,7.2328,7.2328,50.0],["2012-09-26",7.2328,7.2328,7.2328,7.2328,0.0],["2012-09-27",7.2328,7.2328,7.2328,7.2328,0.0],["2012-09-28",7.2328,7.2328,7.2328,7.2328,0.0],["2012-10-01",7.2328,7.2328,7.2328,7.2328,0.0],["2012-10-02",7.2328,7.2328,7.2328,7.2328,0.0],["2012-10-03",6.3797,6.3797,6.3055,6.3797,950.0],["2012-10-04",6.3797,6.3797,6.3797,6.3797,0.0],["2012-10-05",6.3797,6.3797,6.3797,6.3797,625.0],["2012-10-08",6.3797,6.3797,6.3797,6.3797,0.0],["2012-10-09",6.3797,6.3797,6.3797,6.3797,0.0],["2012-10-10",6.3797,6.3797,6.3797,6.3797,0.0],["2012-10-11",6.3797,6.3797,6.3797,6.3797,0.0],["2012-10-12",6.3797,6.3797,6.3797,6.3797,0.0],["2012-10-15",6.0459,6.0459,6.0459,6.0459,250.0],["2012-10-16",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-17",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-18",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-19",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-22",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-23",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-24",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-25",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-26",6.0459,6.0459,6.0459,6.0459,0.0],["2012-10-31",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-01",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-02",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-05",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-06",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-07",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-08",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-09",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-12",6.0459,6.0459,6.0459,6.0459,0.0],["2012-11-13",6.083,6.083,6.083,6.083,125.0],["2012-11-14",6.491,6.491,6.491,6.491,25.0],["2012-11-15",6.491,6.491,6.491,6.491,0.0],["2012-11-16",6.491,6.491,6.3055,6.3055,400.0],["2012-11-19",6.083,6.083,6.083,6.083,150.0],["2012-11-20",6.083,6.083,6.083,6.083,0.0],["2012-11-21",6.083,6.083,6.083,6.083,0.0],["2012-11-23",6.083,6.083,6.083,6.083,0.0],["2012-11-26",6.083,6.083,6.083,6.083,0.0],["2012-11-27",6.1201,6.1201,6.1201,6.1201,75.0],["2012-11-28",6.1201,6.1201,6.1201,6.1201,0.0],["2012-11-29",6.1201,6.1201,6.1201,6.1201,0.0],["2012-11-30",6.491,6.491,6.491,6.491,500.0],["2012-12-03",6.491,6.491,6.491,6.491,0.0],["2012-12-04",6.3055,6.491,6.3055,6.491,250.0],["2012-12-05",6.491,6.491,6.491,6.491,0.0],["2012-12-06",6.491,6.491,6.491,6.491,475.0],["2012-12-07",6.491,6.491,6.491,6.491,0.0],["2012-12-10",6.491,6.491,6.491,6.491,0.0],["2012-12-11",6.3426,6.491,6.3055,6.3055,625.0],["2012-12-12",6.3055,6.3055,6.3055,6.3055,0.0],["2012-12-13",6.3055,6.3055,6.3055,6.3055,50.0],["2012-12-14",6.3055,6.3055,6.3055,6.3055,450.0],["2012-12-17",6.3055,6.3055,6.3055,6.3055,0.0],["2012-12-18",6.3055,6.3055,6.3055,6.3055,0.0],["2012-12-19",6.3426,6.3426,6.3426,6.3426,700.0],["2012-12-20",7.3441,7.3441,6.3055,6.3055,975.0],["2012-12-21",6.3055,7.3812,6.3055,7.3441,750.0],["2012-12-24",7.3441,7.3441,7.3441,7.3441,0.0],["2012-12-26",8.4939,8.4939,8.4939,8.4939,25.0],["2012-12-27",8.4939,8.4939,8.4939,8.4939,0.0],["2012-12-28",8.4939,8.4939,8.4939,8.4939,350.0],["2012-12-31",8.4939,8.4939,8.4939,8.4939,875.0],["2013-01-02",8.4939,8.4939,8.4939,8.4939,500.0],["2013-01-03",8.4939,8.4939,8.4939,8.4939,250.0],["2013-01-04",8.4939,8.4939,8.4939,8.4939,0.0],["2013-01-07",8.9019,8.9019,8.9019,8.9019,250.0],["2013-01-08",8.9019,8.9019,8.9019,8.9019,0.0],["2013-01-09",8.531,8.531,8.531,8.531,25.0],["2013-01-10",8.531,8.531,8.531,8.531,0.0],["2013-01-11",8.531,8.531,8.531,8.531,0.0],["2013-01-14",8.531,8.531,8.531,8.531,0.0],["2013-01-15",6.9361,6.9361,6.899,6.899,500.0],["2013-01-16",6.899,6.899,6.899,6.899,825.0],["2013-01-17",6.899,6.899,6.899,6.899,0.0],["2013-01-18",6.899,6.899,6.899,6.899,500.0],["2013-01-22",6.8619,6.8619,6.4168,6.4168,1250.0],["2013-01-23",6.491,6.491,6.4168,6.491,1375.0],["2013-01-24",6.491,6.491,6.491,6.491,0.0],["2013-01-25",6.491,6.491,6.491,6.491,0.0],["2013-01-28",7.0474,7.4183,7.0474,7.4183,750.0],["2013-01-29",7.4183,7.4183,7.4183,7.4183,0.0],["2013-01-30",7.4183,7.4183,7.4183,7.4183,0.0],["2013-01-31",7.4183,7.4183,7.4183,7.4183,0.0],["2013-02-01",7.4183,7.4183,7.4183,7.4183,0.0],["2013-02-04",7.6408,7.6408,7.6037,7.6037,150.0],["2013-02-05",7.6037,7.6037,7.6037,7.6037,0.0],["2013-02-06",7.6037,7.6037,7.6037,7.6037,0.0],["2013-02-07",6.8619,6.8619,6.6023,6.6023,825.0],["2013-02-08",7.2328,7.2328,7.2328,7.2328,150.0],["2013-02-11",7.4183,7.4183,7.4183,7.4183,225.0],["2013-02-12",8.1601,8.7536,7.9746,7.9746,2875.0],["2013-02-13",7.9746,7.9746,7.9746,7.9746,2675.0],["2013-02-14",8.1601,8.1601,7.9746,7.9746,575.0],["2013-02-15",7.9746,7.9746,7.9746,7.9746,575.0],["2013-02-19",8.3456,8.3456,8.3456,8.3456,1500.0],["2013-02-20",8.1601,8.1601,8.1601,8.1601,250.0],["2013-02-21",8.1601,8.531,8.1601,8.531,14875.0],["2013-02-22",8.531,8.531,8.531,8.531,0.0],["2013-02-25",8.531,8.8278,8.531,8.8278,450.0],["2013-02-26",8.8278,8.8278,8.8278,8.8278,0.0],["2013-02-27",8.8278,8.8278,8.8278,8.8278,0.0],["2013-02-28",8.7907,8.7907,8.531,8.7907,2000.0],["2013-03-01",8.9019,10.7194,8.9019,10.571,2875.0],["2013-03-04",9.2729,9.2729,9.2729,9.2729,75.0],["2013-03-05",9.2729,9.2729,9.2729,9.2729,0.0],["2013-03-06",9.6438,9.6438,9.2358,9.2729,1250.0],["2013-03-07",9.2728,9.2728,8.9761,8.9761,37600.0],["2013-03-08",9.2729,9.2729,9.2729,9.2729,250.0],["2013-03-11",9.2729,9.2729,9.2729,9.2729,0.0],["2013-03-12",9.2729,9.2729,9.2729,9.2729,0.0],["2013-03-13",9.2729,9.2729,9.2729,9.2729,0.0],["2013-03-14",9.2729,9.2729,9.2729,9.2729,0.0],["2013-03-15",9.2729,9.2729,9.2729,9.2729,0.0],["2013-03-18",9.2729,9.2729,9.2729,9.2729,0.0],["2013-03-19",8.7165,8.7165,8.1601,8.1601,825.0],["2013-03-20",8.1601,8.1601,8.1601,8.1601,0.0],["2013-03-21",8.1601,8.1601,8.1601,8.1601,0.0],["2013-03-22",8.3456,8.3456,8.1601,8.1601,375.0],["2013-03-25",8.1601,8.1601,8.1601,8.1601,0.0],["2013-03-26",8.1601,8.1601,8.1601,8.1601,0.0],["2013-03-27",8.1601,8.1601,8.1601,8.1601,0.0],["2013-03-28",8.1601,8.1601,8.1601,8.1601,0.0],["2013-04-01",8.1601,8.1601,8.1601,8.1601,0.0],["2013-04-02",8.1601,8.1601,8.1601,8.1601,0.0],["2013-04-03",8.1601,8.1601,8.1601,8.1601,0.0],["2013-04-04",8.1601,8.1601,8.1601,8.1601,0.0],["2013-04-05",7.9746,8.1601,7.9746,8.1601,3500.0],["2013-04-08",8.1601,8.1601,8.1601,8.1601,0.0],["2013-04-09",8.1601,8.1601,8.1601,8.1601,125.0],["2013-04-10",8.4568,8.4568,8.4568,8.4568,125.0],["2013-04-11",8.4568,8.4568,8.4568,8.4568,0.0],["2013-04-12",7.9005,7.9005,7.8634,7.8634,925.0],["2013-04-15",7.8634,7.8634,7.8634,7.8634,0.0],["2013-04-16",7.8634,7.8634,7.8634,7.8634,0.0],["2013-04-17",7.8634,7.8634,7.8634,7.8634,0.0],["2013-04-18",7.8634,7.8634,7.8634,7.8634,0.0],["2013-04-19",7.8634,7.8634,7.8634,7.8634,0.0],["2013-04-22",7.8263,7.8263,7.8263,7.8263,125.0],["2013-04-23",7.8263,7.8263,7.8263,7.8263,0.0],["2013-04-24",7.8263,7.8263,7.8263,7.8263,0.0],["2013-04-25",7.8263,7.8263,7.8263,7.8263,0.0],["2013-04-26",7.9746,7.9746,7.9746,7.9746,75.0],["2013-04-29",7.9746,8.2343,7.9746,8.2343,3375.0],["2013-04-30",8.2343,8.2343,8.2343,8.2343,0.0],["2013-05-01",8.2343,8.2343,8.2343,8.2343,0.0],["2013-05-02",7.6037,7.7892,7.6037,7.7892,925.0],["2013-05-03",7.7892,7.9746,7.7892,7.9746,150.0],["2013-05-06",7.9746,7.9746,7.9746,7.9746,0.0],["2013-05-07",8.1601,8.3085,8.1601,8.3085,400.0],["2013-05-08",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-09",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-10",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-13",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-14",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-15",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-16",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-17",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-20",8.3085,8.3085,8.3085,8.3085,0.0],["2013-05-21",7.7892,7.7892,7.4183,7.4183,250.0],["2013-05-22",7.4183,7.4183,7.4183,7.4183,0.0],["2013-05-23",7.4183,7.4183,7.4183,7.4183,0.0],["2013-05-24",7.4183,7.4183,7.4183,7.4183,0.0],["2013-05-28",7.8263,7.8263,7.7521,7.7521,275.0],["2013-05-29",7.7521,7.7521,7.7521,7.7521,0.0],["2013-05-30",7.7521,7.7521,7.7521,7.7521,0.0],["2013-05-31",7.6408,7.6408,7.6037,7.6037,350.0],["2013-06-03",7.6037,7.6037,7.6037,7.6037,0.0],["2013-06-04",7.6037,7.6037,7.6037,7.6037,0.0],["2013-06-05",7.9747,8.3456,7.9747,8.3456,400.0],["2013-06-06",8.3456,8.3456,8.3456,8.3456,0.0],["2013-06-07",8.3456,8.3456,8.3456,8.3456,75.0],["2013-06-10",8.3456,8.3456,8.3456,8.3456,0.0],["2013-06-11",8.3456,8.3456,8.3456,8.3456,0.0],["2013-06-12",7.7892,7.7892,7.7892,7.7892,175.0],["2013-06-13",7.7892,7.7892,7.7892,7.7892,0.0],["2013-06-14",7.7892,7.7892,7.7892,7.7892,0.0],["2013-06-17",7.7892,7.7892,7.7892,7.7892,125.0],["2013-06-18",7.7892,7.7892,7.7892,7.7892,250.0],["2013-06-19",7.7892,7.7892,7.7892,7.7892,0.0],["2013-06-20",7.4925,7.4925,6.491,7.0474,4050.0],["2013-06-21",6.9361,6.9361,6.9361,6.9361,75.0],["2013-06-24",6.9361,6.9361,6.9361,6.9361,0.0],["2013-06-25",7.4183,7.6037,7.4183,7.6037,925.0],["2013-06-26",7.7892,7.7892,7.7892,7.7892,500.0],["2013-06-27",7.4554,7.4554,7.4554,7.4554,175.0],["2013-06-28",7.4554,7.4554,7.4554,7.4554,0.0],["2013-07-01",7.4554,7.4554,7.4554,7.4554,75.0],["2013-07-02",7.4554,7.4554,7.4554,7.4554,0.0],["2013-07-03",7.4554,7.4554,7.4554,7.4554,0.0],["2013-07-05",7.4554,7.4554,7.4554,7.4554,0.0],["2013-07-08",7.7892,7.9005,7.6037,7.6037,750.0],["2013-07-09",7.6037,7.6037,7.6037,7.6037,0.0],["2013-07-10",7.6037,7.6037,7.6037,7.6037,200.0],["2013-07-11",7.6037,7.6037,7.6037,7.6037,250.0],["2013-07-12",7.6037,7.6037,7.6037,7.6037,0.0],["2013-07-15",7.6779,7.6779,7.6779,7.6779,500.0],["2013-07-16",7.6779,7.6779,7.4925,7.4925,1625.0],["2013-07-17",7.4925,7.7892,7.4925,7.7892,4250.0],["2013-07-18",7.9746,7.9746,7.9746,7.9746,25.0],["2013-07-19",7.9746,7.9746,7.9746,7.9746,0.0],["2013-07-22",7.9746,7.9746,7.9746,7.9746,0.0],["2013-07-23",7.8634,7.8634,7.8634,7.8634,1250.0],["2013-07-24",7.8634,7.8634,7.8634,7.8634,0.0],["2013-07-25",8.1601,8.531,8.1601,8.531,575.0],["2013-07-26",8.531,8.531,8.531,8.531,0.0],["2013-07-29",9.1987,9.5696,8.7165,9.5696,3750.0],["2013-07-30",9.6438,9.6438,9.0874,9.0874,275.0],["2013-07-31",8.9019,9.0874,8.9019,9.0874,650.0],["2013-08-01",8.9019,9.1616,8.7536,9.0874,2925.0],["2013-08-02",9.0874,9.0874,9.0874,9.0874,0.0],["2013-08-05",9.2728,9.2728,8.7165,9.0874,2025.0],["2013-08-06",8.8278,9.2729,8.8278,9.2729,900.0],["2013-08-07",9.0874,9.2729,8.9019,9.2729,5000.0],["2013-08-08",9.2729,9.2729,9.2729,9.2729,25.0],["2013-08-09",9.2729,9.2729,9.2729,9.2729,0.0],["2013-08-12",9.2728,9.9776,9.2728,9.9776,900.0],["2013-08-13",9.9034,9.9034,9.9034,9.9034,250.0],["2013-08-14",9.9034,9.9034,9.9034,9.9034,0.0],["2013-08-15",9.9034,9.9034,9.9034,9.9034,0.0],["2013-08-16",9.2729,9.2729,9.2729,9.2729,25.0],["2013-08-19",9.2728,9.2728,9.0874,9.0874,200.0],["2013-08-20",9.0874,9.0874,9.0874,9.0874,0.0],["2013-08-21",9.2729,9.2729,9.2729,9.2729,250.0],["2013-08-22",9.2729,9.2729,9.2729,9.2729,0.0],["2013-08-23",8.9019,8.9019,8.9019,8.9019,275.0],["2013-08-26",8.9019,9.2729,7.9747,9.2729,475.0],["2013-08-27",8.7165,8.7165,8.7165,8.7165,125.0],["2013-08-28",8.9019,8.9019,8.9019,8.9019,25.0],["2013-08-29",8.7907,8.7907,8.7907,8.7907,25.0],["2013-08-30",9.2729,9.2729,9.2729,9.2729,25.0],["2013-09-03",9.2729,9.2729,9.2729,9.2729,300.0],["2013-09-04",9.2729,9.2729,9.2729,9.2729,0.0],["2013-09-05",8.7165,8.7165,8.7165,8.7165,525.0],["2013-09-06",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-09",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-10",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-11",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-12",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-13",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-16",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-17",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-18",8.7165,8.7165,8.7165,8.7165,175.0],["2013-09-19",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-20",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-23",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-24",9.0503,9.0503,8.7165,8.7165,625.0],["2013-09-25",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-26",8.7165,8.7165,8.7165,8.7165,100.0],["2013-09-27",8.7165,8.7165,8.7165,8.7165,0.0],["2013-09-30",9.0874,9.0874,9.0874,9.0874,25.0],["2013-10-01",9.0874,9.0874,9.0874,9.0874,0.0],["2013-10-02",9.0874,9.0874,9.0874,9.0874,0.0],["2013-10-03",9.0874,9.0874,9.0874,9.0874,0.0],["2013-10-04",8.7165,9.1616,8.7165,9.1616,875.0],["2013-10-07",9.1616,9.1616,9.1616,9.1616,0.0],["2013-10-08",9.1616,9.1616,9.1616,9.1616,0.0],["2013-10-09",9.1616,9.1616,9.1616,9.1616,0.0],["2013-10-10",9.0874,9.0874,9.0874,9.0874,2200.0],["2013-10-11",9.0874,9.0874,9.0874,9.0874,650.0],["2013-10-14",9.0874,9.0874,9.0874,9.0874,0.0],["2013-10-15",9.0874,9.0874,9.0874,9.0874,0.0],["2013-10-16",9.2358,9.2729,9.2358,9.2729,750.0],["2013-10-17",9.2729,9.2729,9.2729,9.2729,0.0],["2013-10-18",9.2729,9.2729,9.2729,9.2729,0.0],["2013-10-21",9.4583,9.6438,9.4583,9.6438,100.0],["2013-10-22",9.6438,9.6438,9.6438,9.6438,0.0],["2013-10-23",9.6438,9.6438,9.6438,9.6438,0.0],["2013-10-24",9.6438,9.6438,9.6438,9.6438,0.0],["2013-10-25",9.6438,9.6438,9.6438,9.6438,0.0],["2013-10-28",9.6438,9.6438,9.6438,9.6438,0.0],["2013-10-29",9.6438,9.6438,9.6438,9.6438,0.0],["2013-10-30",9.2729,9.2729,9.2729,9.2729,250.0],["2013-10-31",9.3841,9.3841,9.3841,9.3841,25.0],["2013-11-01",8.9761,9.1987,8.7907,9.1987,1600.0],["2013-11-04",9.1987,9.1987,9.1987,9.1987,0.0],["2013-11-05",9.1987,9.1987,9.1987,9.1987,0.0],["2013-11-06",9.1987,9.2729,9.1987,9.2729,325.0],["2013-11-07",9.1987,9.1987,9.1987,9.1987,100.0],["2013-11-08",8.7907,8.7907,8.7907,8.7907,450.0],["2013-11-11",9.2729,9.2729,9.2729,9.2729,525.0],["2013-11-12",9.2729,9.2729,9.2729,9.2729,0.0],["2013-11-13",9.2729,9.2729,9.2729,9.2729,0.0],["2013-11-14",8.7165,9.2729,8.7165,9.2729,675.0],["2013-11-15",9.2729,9.2729,9.2729,9.2729,0.0],["2013-11-18",9.2729,9.2729,9.2729,9.2729,675.0],["2013-11-19",8.6423,8.7165,8.6423,8.7165,275.0],["2013-11-20",8.7165,8.7165,8.7165,8.7165,0.0],["2013-11-21",8.9019,9.2729,8.9019,9.2729,675.0],["2013-11-22",9.0503,9.3841,9.0503,9.3841,700.0],["2013-11-25",8.9761,8.9761,8.9761,8.9761,425.0],["2013-11-26",8.9761,9.0874,8.9761,9.0874,1325.0],["2013-11-27",9.0874,9.0874,9.0874,9.0874,0.0],["2013-11-29",9.0874,9.0874,9.0874,9.0874,0.0],["2013-12-02",9.0874,9.0874,9.0874,9.0874,0.0],["2013-12-03",9.2728,9.2728,8.1601,8.9019,27725.0],["2013-12-04",8.9019,8.9019,8.9019,8.9019,0.0],["2013-12-05",8.531,8.531,8.531,8.531,225.0],["2013-12-06",8.531,8.531,8.531,8.531,0.0],["2013-12-09",8.531,8.531,8.531,8.531,0.0],["2013-12-10",8.531,8.531,8.531,8.531,0.0],["2013-12-11",8.7165,8.7165,8.7165,8.7165,500.0],["2013-12-12",8.9019,8.9019,8.9019,8.9019,4250.0],["2013-12-13",8.9019,8.9019,8.9019,8.9019,0.0],["2013-12-16",9.1616,9.2729,9.0874,9.2729,850.0],["2013-12-17",9.2729,9.2729,9.2729,9.2729,0.0],["2013-12-18",9.2729,9.2729,9.2729,9.2729,0.0],["2013-12-19",9.0874,9.2729,9.0874,9.2729,1975.0],["2013-12-20",9.0874,9.0874,9.0874,9.0874,4175.0],["2013-12-23",8.531,8.7907,8.3827,8.7907,675.0],["2013-12-24",8.7907,8.7907,8.7907,8.7907,0.0],["2013-12-26",8.7907,8.7907,8.7907,8.7907,0.0],["2013-12-27",8.4939,8.7907,8.4568,8.7907,425.0],["2013-12-30",8.7907,8.7907,8.7907,8.7907,0.0],["2013-12-31",8.7165,8.7907,8.4939,8.7907,675.0],["2014-01-02",8.7907,8.7907,8.7907,8.7907,0.0],["2014-01-03",8.7907,8.7907,8.7907,8.7907,0.0],["2014-01-06",8.7907,8.7907,8.7907,8.7907,0.0],["2014-01-07",8.5681,8.5681,8.5681,8.5681,425.0],["2014-01-08",8.5681,8.5681,8.5681,8.5681,0.0],["2014-01-09",8.5681,8.7907,8.531,8.7907,300.0],["2014-01-10",8.7907,8.7907,8.7907,8.7907,0.0],["2014-01-13",8.7907,8.7907,8.7907,8.7907,0.0],["2014-01-14",8.7907,8.7907,8.7907,8.7907,0.0],["2014-01-15",8.531,8.531,8.531,8.531,50.0],["2014-01-16",8.531,8.531,8.531,8.531,0.0],["2014-01-17",8.531,8.531,8.531,8.531,0.0],["2014-01-21",8.531,8.531,8.531,8.531,0.0],["2014-01-22",8.8648,8.9019,8.8648,8.9019,100.0],["2014-01-23",8.9019,8.9019,8.9019,8.9019,0.0],["2014-01-24",8.9019,8.9019,8.9019,8.9019,0.0],["2014-01-27",8.9019,8.9019,8.9019,8.9019,0.0],["2014-01-28",8.9019,8.9019,8.6052,8.6052,2325.0],["2014-01-29",8.6052,8.6052,8.6052,8.6052,0.0],["2014-01-30",8.6052,8.6052,8.6052,8.6052,0.0],["2014-01-31",8.6052,8.6052,8.6052,8.6052,0.0],["2014-02-03",8.6052,8.6052,8.6052,8.6052,0.0],["2014-02-04",8.7536,8.7536,8.7536,8.7536,375.0],["2014-02-05",8.7536,8.7536,8.7536,8.7536,0.0],["2014-02-06",8.7536,8.7536,8.7536,8.7536,0.0],["2014-02-07",8.7536,8.7536,8.7536,8.7536,0.0],["2014-02-10",8.7536,8.7536,8.7536,8.7536,0.0],["2014-02-11",8.7536,8.7536,8.7536,8.7536,0.0],["2014-02-12",8.7536,8.7536,8.7536,8.7536,0.0],["2014-02-13",8.531,8.7165,8.531,8.7165,1750.0],["2014-02-14",8.7165,8.7165,8.7165,8.7165,0.0],["2014-02-18",8.7165,8.7165,8.7165,8.7165,0.0],["2014-02-19",8.7165,8.7165,8.7165,8.7165,0.0],["2014-02-20",8.531,8.531,8.531,8.531,75.0],["2014-02-21",8.7165,8.7165,8.7165,8.7165,525.0],["2014-02-24",8.7165,8.7165,8.7165,8.7165,0.0],["2014-02-25",8.7165,8.7165,8.7165,8.7165,0.0],["2014-02-26",8.7165,8.7165,8.7165,8.7165,0.0],["2014-02-27",8.7165,8.7165,8.7165,8.7165,0.0],["2014-02-28",8.9019,9.0874,8.9019,8.9019,550.0],["2014-03-03",9.0503,9.0874,9.0503,9.0874,375.0],["2014-03-04",9.2358,9.2729,9.0874,9.2729,5500.0],["2014-03-05",9.0132,9.0132,8.9019,8.9019,1600.0],["2014-03-06",9.0874,9.2728,9.0874,9.0874,775.0],["2014-03-07",9.0874,9.2729,9.0874,9.2729,875.0],["2014-03-10",9.3841,9.3841,9.2358,9.2358,100.0],["2014-03-11",9.1616,9.1987,9.1616,9.1987,1350.0],["2014-03-12",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-13",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-14",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-17",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-18",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-19",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-20",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-21",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-24",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-25",9.1987,9.1987,9.1987,9.1987,0.0],["2014-03-26",8.939,8.939,8.9019,8.9019,1775.0],["2014-03-27",8.9019,8.9019,8.9019,8.9019,0.0],["2014-03-28",8.7165,8.7165,8.7165,8.7165,225.0],["2014-03-31",9.1245,9.1245,9.1245,9.1245,25.0],["2014-04-01",9.2728,9.3099,9.2728,9.3099,1025.0],["2014-04-02",9.6438,9.6438,9.6438,9.6438,125.0],["2014-04-03",9.6438,9.6438,9.6438,9.6438,0.0],["2014-04-04",9.6438,9.6438,9.6438,9.6438,0.0],["2014-04-07",8.9019,8.9019,8.9019,8.9019,25.0],["2014-04-08",9.2729,9.2729,9.2729,9.2729,1000.0],["2014-04-09",9.6438,9.6438,9.6438,9.6438,450.0],["2014-04-10",9.6438,9.6438,9.2729,9.2729,650.0],["2014-04-11",9.1987,9.2358,9.1987,9.2358,250.0],["2014-04-14",9.2358,9.2729,9.2358,9.2729,275.0],["2014-04-15",9.2729,9.2729,9.2729,9.2729,0.0],["2014-04-16",9.2729,9.2729,9.2729,9.2729,0.0],["2014-04-17",9.2729,9.2729,9.2729,9.2729,0.0],["2014-04-21",9.2729,9.7179,8.8278,9.7179,3250.0],["2014-04-22",9.7179,9.7179,9.7179,9.7179,0.0],["2014-04-23",9.7179,9.7179,9.7179,9.7179,0.0],["2014-04-24",8.9761,8.9761,8.9761,8.9761,50.0],["2014-04-25",8.9761,8.9761,8.9761,8.9761,500.0],["2014-04-28",9.347,9.347,9.347,9.347,25.0],["2014-04-29",9.347,9.347,9.347,9.347,0.0],["2014-04-30",9.347,9.347,9.347,9.347,0.0],["2014-05-01",9.347,9.347,9.347,9.347,0.0],["2014-05-02",9.2728,9.2728,8.9761,8.9761,1025.0],["2014-05-05",9.2729,9.2729,9.2729,9.2729,150.0],["2014-05-06",9.2728,9.4954,8.7165,8.7165,800.0],["2014-05-07",9.1616,9.1987,9.1616,9.1987,200.0],["2014-05-08",9.1987,9.1987,9.1987,9.1987,0.0],["2014-05-09",9.1987,9.1987,9.1987,9.1987,0.0],["2014-05-12",9.1987,9.1987,9.1987,9.1987,0.0],["2014-05-13",9.2358,9.2358,9.2358,9.2358,250.0],["2014-05-14",9.2358,9.2358,9.2358,9.2358,0.0],["2014-05-15",9.2358,9.2358,9.2358,9.2358,0.0],["2014-05-16",9.2358,9.2358,9.2358,9.2358,0.0],["2014-05-19",9.2358,9.2358,9.2358,9.2358,0.0],["2014-05-20",9.2358,9.2358,9.2358,9.2358,0.0],["2014-05-21",9.2358,9.2358,9.2358,9.2358,0.0],["2014-05-22",9.2729,9.2729,9.2729,9.2729,1300.0],["2014-05-23",9.2729,9.2729,9.1987,9.2729,6675.0],["2014-05-27",9.2728,9.4583,9.2728,9.4583,2850.0],["2014-05-28",9.4583,9.4583,9.4583,9.4583,0.0],["2014-05-29",9.4583,9.4583,9.4583,9.4583,0.0],["2014-05-30",9.4583,9.4583,9.4583,9.4583,1775.0],["2014-06-02",9.4583,9.4583,9.4583,9.4583,0.0],["2014-06-03",9.4583,9.4583,9.4583,9.4583,0.0],["2014-06-04",8.9019,9.5325,8.9019,9.4583,1300.0],["2014-06-05",9.4583,9.4583,9.4583,9.4583,1000.0],["2014-06-06",9.4583,9.4583,9.4583,9.4583,0.0],["2014-06-09",9.2729,9.2729,9.2729,9.2729,1250.0],["2014-06-10",9.2729,9.2729,9.2729,9.2729,0.0],["2014-06-11",9.2729,9.2729,9.2729,9.2729,0.0],["2014-06-12",8.939,8.939,8.939,8.939,50.0],["2014-06-13",9.2729,9.2729,9.2729,9.2729,2775.0],["2014-06-16",9.2729,9.2729,9.2729,9.2729,250.0],["2014-06-17",9.2729,9.2729,9.2729,9.2729,0.0],["2014-06-18",9.2358,9.2729,9.2358,9.2729,725.0],["2014-06-19",8.939,8.939,8.939,8.939,625.0],["2014-06-20",9.3099,9.3099,9.2729,9.2729,50.0],["2014-06-23",9.4212,9.4583,9.4212,9.4583,400.0],["2014-06-24",9.4583,9.4583,9.4583,9.4583,0.0],["2014-06-25",9.4583,9.4583,9.4583,9.4583,0.0],["2014-06-26",9.4583,9.4583,9.4583,9.4583,0.0],["2014-06-27",9.4583,9.4583,9.4583,9.4583,0.0],["2014-06-30",9.2728,9.4583,8.531,9.4583,3100.0],["2014-07-01",9.4583,9.4583,9.4583,9.4583,0.0],["2014-07-02",9.4583,9.4583,9.4583,9.4583,0.0],["2014-07-03",9.4583,9.4583,9.4583,9.4583,0.0],["2014-07-07",9.4583,9.4583,9.4583,9.4583,0.0],["2014-07-08",9.2729,9.2729,9.2729,9.2729,500.0],["2014-07-09",9.2729,9.2729,9.2729,9.2729,0.0],["2014-07-10",9.2729,9.2729,9.2729,9.2729,0.0],["2014-07-11",9.2729,9.2729,9.2729,9.2729,0.0],["2014-07-14",9.2729,9.2729,9.2729,9.2729,0.0],["2014-07-15",9.2729,9.2729,9.2729,9.2729,0.0],["2014-07-16",9.2729,9.2729,9.2729,9.2729,0.0],["2014-07-17",9.2729,9.2729,9.2729,9.2729,0.0],["2014-07-18",9.1245,9.1245,9.1245,9.1245,500.0],["2014-07-21",9.1245,9.1245,9.1245,9.1245,0.0],["2014-07-22",9.1245,9.1245,9.1245,9.1245,0.0],["2014-07-23",9.8292,9.8292,9.8292,9.8292,3275.0],["2014-07-24",9.0132,9.5325,9.0132,9.5325,3225.0],["2014-07-25",9.5325,9.5325,9.5325,9.5325,0.0],["2014-07-28",9.5325,9.5325,9.5325,9.5325,0.0],["2014-07-29",9.5325,9.5325,9.5325,9.5325,0.0],["2014-07-30",9.8292,9.8292,9.8292,9.8292,25.0],["2014-07-31",9.8292,9.8292,9.8292,9.8292,0.0],["2014-08-01",9.6438,9.6438,9.6438,9.6438,650.0],["2014-08-04",9.6438,9.6438,9.4583,9.4583,1975.0],["2014-08-05",9.4583,9.4583,9.4583,9.4583,0.0],["2014-08-06",9.4583,9.4583,9.4583,9.4583,0.0],["2014-08-07",9.4583,9.4583,9.4583,9.4583,0.0],["2014-08-08",9.4583,9.4583,9.4583,9.4583,0.0],["2014-08-11",9.4954,9.4954,9.4583,9.4583,2325.0],["2014-08-12",9.4583,9.4583,9.4583,9.4583,450.0],["2014-08-13",9.2358,9.2358,9.1245,9.1245,200.0],["2014-08-14",9.1245,9.1245,9.1245,9.1245,0.0],["2014-08-15",9.1245,9.1245,9.1245,9.1245,0.0],["2014-08-18",9.2728,9.2728,9.1245,9.1245,525.0],["2014-08-19",9.1245,9.1245,9.1245,9.1245,0.0],["2014-08-20",9.1245,9.1245,9.1245,9.1245,0.0],["2014-08-21",9.1245,9.1245,9.1245,9.1245,0.0],["2014-08-22",9.2728,9.5696,9.0874,9.5696,8750.0],["2014-08-25",9.5696,9.6438,9.5696,9.6438,250.0],["2014-08-26",9.2729,9.2729,9.2729,9.2729,25.0],["2014-08-27",9.2729,9.2729,9.2729,9.2729,0.0],["2014-08-28",9.2729,9.2729,9.2729,9.2729,25.0],["2014-08-29",9.2729,9.2729,9.2729,9.2729,325.0],["2014-09-02",9.2729,9.2729,8.9761,9.2729,2075.0],["2014-09-03",9.4212,9.4212,9.4212,9.4212,50.0],["2014-09-04",9.4212,9.4212,9.4212,9.4212,1625.0],["2014-09-05",9.4212,9.4212,9.4212,9.4212,0.0],["2014-09-08",9.4212,9.4212,9.4212,9.4212,0.0],["2014-09-09",9.3841,9.8292,9.2728,9.8292,3700.0],["2014-09-10",9.9034,10.4598,9.9034,10.4598,2275.0],["2014-09-11",10.4598,10.4598,10.4598,10.4598,2500.0],["2014-09-12",10.571,10.571,10.571,10.571,100.0],["2014-09-15",10.7194,11.0903,10.7194,11.0532,2150.0],["2014-09-16",11.0903,11.5725,11.0903,11.1274,475.0],["2014-09-17",11.2387,11.3129,10.9791,11.1274,4225.0],["2014-09-18",11.1274,11.1274,11.1274,11.1274,0.0],["2014-09-19",11.1274,11.1274,11.1274,11.1274,0.0],["2014-09-22",11.1274,11.1274,11.1274,11.1274,0.0],["2014-09-23",11.1274,11.1274,11.1274,11.1274,0.0],["2014-09-24",11.4983,11.4983,11.2758,11.3129,925.0],["2014-09-25",11.3129,11.3129,11.3129,11.3129,0.0],["2014-09-26",11.1274,11.1274,11.1274,11.1274,175.0],["2014-09-29",11.1274,11.1274,11.1274,11.1274,0.0],["2014-09-30",11.1274,11.1274,11.1274,11.1274,0.0],["2014-10-01",10.9791,10.9791,10.9791,10.9791,1075.0],["2014-10-02",10.7565,10.7565,10.7565,10.7565,625.0],["2014-10-03",10.7565,10.7565,10.7565,10.7565,100.0],["2014-10-06",10.8678,10.942,10.7565,10.8307,5150.0],["2014-10-07",10.8307,10.8307,10.8307,10.8307,0.0],["2014-10-08",11.0903,11.1274,11.0532,11.1274,225.0],["2014-10-09",10.8307,10.8307,10.8307,10.8307,625.0],["2014-10-10",10.8307,10.8307,10.8307,10.8307,0.0],["2014-10-13",10.8307,10.8307,10.8307,10.8307,0.0],["2014-10-14",10.8307,10.8307,10.8307,10.8307,0.0],["2014-10-15",10.8307,11.0161,10.7565,11.0161,5575.0],["2014-10-16",11.0161,11.0161,11.0161,11.0161,0.0],["2014-10-17",11.0161,11.0161,11.0161,11.0161,0.0],["2014-10-20",11.0161,11.0161,11.0161,11.0161,0.0],["2014-10-21",11.0161,11.0161,11.0161,11.0161,0.0],["2014-10-22",10.7565,10.7565,10.7565,10.7565,1775.0],["2014-10-23",10.7565,10.7565,10.7565,10.7565,0.0],["2014-10-24",10.7936,10.7936,10.7565,10.7565,50.0],["2014-10-27",10.8678,10.8678,10.7565,10.7565,200.0],["2014-10-28",10.942,11.5725,10.942,11.5725,475.0],["2014-10-29",11.5725,11.5725,11.5725,11.5725,0.0],["2014-10-30",11.1274,11.1274,11.1274,11.1274,125.0],["2014-10-31",11.1274,11.3129,11.1274,11.3129,6825.0],["2014-11-03",11.4241,11.4241,11.4241,11.4241,250.0],["2014-11-04",11.3129,11.3129,11.3129,11.3129,200.0],["2014-11-05",11.3129,11.3129,11.3129,11.3129,100.0],["2014-11-06",11.3129,11.3129,11.3129,11.3129,175.0],["2014-11-07",11.3129,11.3129,11.3129,11.3129,0.0],["2014-11-10",11.3129,11.3129,11.3129,11.3129,0.0],["2014-11-11",11.3129,11.3129,11.3129,11.3129,0.0],["2014-11-12",11.3129,11.3129,11.3129,11.3129,0.0],["2014-11-13",11.1274,11.1274,11.1274,11.1274,25.0],["2014-11-14",11.1274,11.1274,11.1274,11.1274,0.0],["2014-11-17",11.1274,11.1274,11.1274,11.1274,625.0],["2014-11-18",10.7565,10.7565,10.7565,10.7565,25.0],["2014-11-19",10.7565,10.7565,10.7565,10.7565,0.0],["2014-11-20",10.7565,10.7565,10.7565,10.7565,0.0],["2014-11-21",11.1274,11.1274,10.7565,10.7565,375.0],["2014-11-24",10.7565,10.7565,10.7565,10.7565,0.0],["2014-11-25",10.7565,10.7565,10.7565,10.7565,250.0],["2014-11-26",10.7565,10.7565,10.7565,10.7565,0.0],["2014-11-28",10.7565,10.7565,10.7565,10.7565,0.0],["2014-12-01",10.7565,10.7565,10.7565,10.7565,0.0],["2014-12-02",10.7936,10.7936,10.7936,10.7936,150.0],["2014-12-03",10.7936,10.7936,10.7936,10.7936,0.0],["2014-12-04",11.1274,11.1274,10.7565,10.7565,375.0],["2014-12-05",11.1274,11.1274,10.7936,11.1274,625.0],["2014-12-08",11.4983,13.1674,11.3129,12.0547,4025.0],["2014-12-09",12.2402,12.3143,11.5354,12.2402,850.0],["2014-12-10",12.0547,12.0547,12.0547,12.0547,25.0],["2014-12-11",12.0547,12.0547,12.0547,12.0547,0.0],["2014-12-12",12.0547,12.0547,12.0547,12.0547,0.0],["2014-12-15",12.2031,12.2031,12.0547,12.0547,125.0],["2014-12-16",12.2031,12.2031,11.6838,11.6838,300.0],["2014-12-17",12.0547,12.2031,12.0547,12.166,325.0],["2014-12-18",12.2031,12.4256,12.2031,12.4256,1400.0],["2014-12-19",12.3514,12.982,12.3514,12.982,2300.0],["2014-12-22",13.5384,13.5384,12.0547,12.2402,1875.0],["2014-12-23",12.6111,12.6111,12.6111,12.6111,25.0],["2014-12-24",12.6111,12.6111,12.6111,12.6111,0.0],["2014-12-26",13.8722,13.8722,13.7238,13.7238,50.0],["2014-12-29",13.5384,13.5384,12.982,13.3529,950.0],["2014-12-30",12.2402,12.2402,12.2402,12.2402,25.0],["2014-12-31",12.4256,12.7965,12.2773,12.2773,650.0],["2015-01-02",12.2773,12.2773,12.2773,12.2773,0.0],["2015-01-05",13.5384,13.5384,12.6111,12.7965,775.0],["2015-01-06",12.7965,12.7965,12.7965,12.7965,0.0],["2015-01-07",12.4256,12.7965,12.4256,12.7965,100.0],["2015-01-08",12.982,12.982,12.982,12.982,225.0],["2015-01-09",12.6111,12.6111,12.6111,12.6111,50.0],["2015-01-12",12.7965,12.7965,12.6482,12.6482,250.0],["2015-01-13",12.7965,12.7965,12.4256,12.4256,800.0],["2015-01-14",12.6111,12.6111,12.6111,12.6111,125.0],["2015-01-15",12.6111,12.6111,12.6111,12.6111,0.0],["2015-01-16",13.1674,13.1674,12.7965,12.7965,1050.0],["2015-01-20",12.7965,12.7965,12.7965,12.7965,0.0],["2015-01-21",12.982,12.982,12.982,12.982,25.0],["2015-01-22",13.1304,13.1304,12.6111,12.6111,350.0],["2015-01-23",12.6111,12.6111,12.0547,12.2773,875.0],["2015-01-26",12.2402,12.2402,11.2016,12.0547,3800.0],["2015-01-27",12.2402,12.2402,12.2402,12.2402,125.0],["2015-01-28",12.0547,12.0547,12.0547,12.0547,500.0],["2015-01-29",12.0547,12.3885,11.8692,11.8692,2650.0],["2015-01-30",11.8692,11.8692,11.8692,11.8692,0.0],["2015-02-02",12.0176,12.0547,11.8692,11.8692,450.0],["2015-02-03",11.9063,11.9434,11.9063,11.9434,650.0],["2015-02-04",11.9434,11.9434,11.9434,11.9434,0.0],["2015-02-05",12.0547,12.2031,11.9805,11.9805,1050.0],["2015-02-06",11.9805,11.9805,11.9805,11.9805,0.0],["2015-02-09",11.9805,11.9805,11.9805,11.9805,0.0],["2015-02-10",11.9805,11.9805,11.9805,11.9805,0.0],["2015-02-11",11.9805,11.9805,11.9805,11.9805,0.0],["2015-02-12",12.6111,12.6111,12.6111,12.6111,100.0],["2015-02-13",12.3143,12.3143,12.3143,12.3143,10475.0],["2015-02-17",12.0547,12.0547,12.0547,12.0547,950.0],["2015-02-18",12.166,12.2402,12.166,12.2402,50.0],["2015-02-19",12.4256,12.4256,12.4256,12.4256,650.0],["2015-02-20",12.4256,12.4256,12.4256,12.4256,0.0],["2015-02-23",12.5369,12.6111,12.5369,12.6111,525.0],["2015-02-24",12.6111,12.6111,12.6111,12.6111,0.0],["2015-02-25",12.6111,12.6111,12.6111,12.6111,0.0],["2015-02-26",12.6111,12.6111,12.6111,12.6111,0.0],["2015-02-27",12.6111,12.6111,12.6111,12.6111,75.0],["2015-03-02",12.6111,12.6111,12.6111,12.6111,0.0],["2015-03-03",12.6111,12.6111,12.6111,12.6111,0.0],["2015-03-04",12.6111,12.6111,12.6111,12.6111,0.0],["2015-03-05",12.4627,12.4627,12.4256,12.4256,2650.0],["2015-03-06",12.4256,12.4256,12.4256,12.4256,0.0],["2015-03-09",12.4256,12.4256,12.4256,12.4256,0.0],["2015-03-10",12.6111,12.6111,12.6111,12.6111,25.0],["2015-03-11",12.6111,12.6111,12.6111,12.6111,0.0],["2015-03-12",12.6111,12.6111,12.6111,12.6111,0.0],["2015-03-13",12.6111,12.7965,12.6111,12.7965,250.0],["2015-03-16",12.8336,12.8336,12.7965,12.7965,2425.0],["2015-03-17",12.7965,12.7965,12.7965,12.7965,0.0],["2015-03-18",12.2402,12.2402,12.2402,12.2402,75.0],["2015-03-19",12.166,12.166,12.166,12.166,50.0],["2015-03-20",12.166,12.166,12.166,12.166,0.0],["2015-03-23",12.7594,12.7965,12.7594,12.7965,750.0],["2015-03-24",12.7965,12.7965,12.7965,12.7965,2000.0],["2015-03-25",12.7965,12.8707,12.7594,12.7965,2375.0],["2015-03-26",12.7965,12.7965,12.7965,12.7965,0.0],["2015-03-27",12.7965,12.7965,12.7965,12.7965,0.0],["2015-03-30",12.7965,12.8707,12.4256,12.4256,2600.0],["2015-03-31",12.3143,12.3143,12.3143,12.3143,25.0],["2015-04-01",12.6111,12.8707,12.6111,12.7965,650.0],["2015-04-02",12.7965,12.7965,12.7965,12.7965,0.0],["2015-04-06",12.2773,12.6111,12.2773,12.6111,2825.0],["2015-04-07",12.4256,12.4256,12.4256,12.4256,25.0],["2015-04-08",12.4256,12.4256,12.4256,12.4256,25.0],["2015-04-09",12.4256,12.4256,12.4256,12.4256,1250.0],["2015-04-10",12.4256,12.4256,12.4256,12.4256,0.0],["2015-04-13",12.6853,13.9093,12.6853,13.8351,2125.0],["2015-04-14",13.8351,13.8351,13.8351,13.8351,0.0],["2015-04-15",13.4642,14.4286,13.4642,14.4286,1175.0],["2015-04-16",14.4286,14.4286,14.4286,14.4286,0.0],["2015-04-17",14.4286,14.4286,14.4286,14.4286,0.0],["2015-04-20",14.2802,14.2802,14.2802,14.2802,50.0],["2015-04-21",13.1674,13.3529,12.7965,13.3529,700.0],["2015-04-22",13.1674,13.1674,12.4256,12.4998,1500.0],["2015-04-23",13.1304,14.0947,13.1304,14.0947,1425.0],["2015-04-24",12.7965,12.982,12.4998,12.982,3450.0],["2015-04-27",12.982,12.982,12.982,12.982,0.0],["2015-04-28",12.982,12.982,12.982,12.982,0.0],["2015-04-29",13.3529,13.3529,13.3529,13.3529,350.0],["2015-04-30",13.3529,13.3529,13.3529,13.3529,0.0],["2015-05-01",13.9093,13.9093,13.5384,13.5384,75.0],["2015-05-04",13.5384,13.5384,13.5384,13.5384,0.0],["2015-05-05",13.7238,13.7238,13.7238,13.7238,150.0],["2015-05-06",13.7238,13.7238,13.7238,13.7238,0.0],["2015-05-07",13.7238,13.7238,13.7238,13.7238,0.0],["2015-05-08",13.3529,13.3529,13.1674,13.1674,2925.0],["2015-05-11",13.1674,13.1674,13.1674,13.1674,0.0],["2015-05-12",13.3529,13.3529,13.3529,13.3529,25.0],["2015-05-13",13.3529,13.3529,11.35,13.1674,6125.0],["2015-05-14",13.1674,13.1674,12.2402,12.6111,1225.0],["2015-05-15",12.8336,12.982,12.8336,12.982,325.0],["2015-05-18",13.1674,13.1674,13.1674,13.1674,375.0],["2015-05-19",12.982,12.982,12.6111,12.6111,1200.0],["2015-05-20",13.2787,13.798,13.2787,13.798,300.0],["2015-05-21",13.7609,13.7609,12.6111,13.3529,1700.0],["2015-05-22",13.3529,13.9093,13.3529,13.7238,3850.0],["2015-05-26",13.798,13.798,13.7238,13.7238,4325.0],["2015-05-27",13.7238,13.7238,13.7238,13.7238,25.0],["2015-05-28",13.7238,13.7238,13.7238,13.7238,0.0],["2015-05-29",13.7238,13.7238,13.7238,13.7238,1625.0],["2015-06-01",13.7238,13.7238,13.7238,13.7238,0.0],["2015-06-02",13.7609,13.7609,13.5384,13.5384,275.0],["2015-06-03",13.5384,13.7238,13.5384,13.7238,425.0],["2015-06-04",13.5384,13.9093,12.982,13.9093,650.0],["2015-06-05",13.9093,13.9093,13.9093,13.9093,50.0],["2015-06-08",13.9093,13.9093,13.9093,13.9093,0.0],["2015-06-09",13.3529,13.7238,13.3529,13.7238,350.0],["2015-06-10",13.7238,13.7238,13.7238,13.7238,0.0],["2015-06-11",13.7238,13.7238,13.7238,13.7238,0.0],["2015-06-12",13.7238,14.8366,13.7238,14.8366,3350.0],["2015-06-15",13.7609,13.7609,13.7238,13.7609,325.0],["2015-06-16",13.7609,13.7609,13.7609,13.7609,0.0],["2015-06-17",14.2431,14.2431,12.982,13.7238,825.0],["2015-06-18",13.9093,13.9093,13.9093,13.9093,475.0],["2015-06-19",13.3529,13.9093,13.3529,13.9093,675.0],["2015-06-22",13.5384,13.5384,13.5384,13.5384,500.0],["2015-06-23",13.9093,13.9093,13.9093,13.9093,25.0],["2015-06-24",13.9093,13.9093,13.9093,13.9093,0.0],["2015-06-25",13.9093,13.9093,13.9093,13.9093,0.0],["2015-06-26",14.1318,14.7624,14.0947,14.7624,775.0],["2015-06-29",14.7624,14.7624,14.7624,14.7624,0.0],["2015-06-30",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-01",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-02",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-06",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-07",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-08",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-09",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-10",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-13",14.7624,14.7624,14.7624,14.7624,0.0],["2015-07-14",14.3173,14.3173,14.0947,14.0947,100.0],["2015-07-15",14.2802,14.2802,14.2802,14.2802,550.0],["2015-07-16",14.2802,14.2802,14.2802,14.2802,250.0],["2015-07-17",14.7624,14.8366,14.5398,14.5398,1375.0],["2015-07-20",14.5398,14.5398,14.5398,14.5398,0.0],["2015-07-21",14.5398,14.5398,14.5398,14.5398,0.0],["2015-07-22",14.7995,15.9493,14.5398,14.5398,1325.0],["2015-07-23",14.5398,14.5398,14.5398,14.5398,275.0],["2015-07-24",14.5398,14.5398,14.5398,14.5398,250.0],["2015-07-27",14.5398,14.5398,14.5398,14.5398,550.0],["2015-07-28",14.4656,14.4656,14.4656,14.4656,1550.0],["2015-07-29",14.5398,14.5398,14.5398,14.5398,25.0],["2015-07-30",14.8366,14.8366,14.8366,14.8366,250.0],["2015-07-31",14.8366,14.8366,14.8366,14.8366,0.0],["2015-08-03",15.022,15.022,14.8366,14.8366,150.0],["2015-08-04",14.8366,14.8366,14.8366,14.8366,0.0],["2015-08-05",14.6882,14.6882,14.6511,14.6511,1000.0],["2015-08-06",14.5398,14.5398,14.4656,14.4656,700.0],["2015-08-07",14.4656,14.4656,14.4656,14.4656,0.0],["2015-08-10",14.4656,14.4656,14.4656,14.4656,0.0],["2015-08-11",14.4656,14.4656,14.4656,14.4656,1000.0],["2015-08-12",14.4656,14.4656,14.4656,14.4656,0.0],["2015-08-13",14.4656,14.4656,14.4656,14.4656,0.0],["2015-08-14",14.6511,14.6511,14.6511,14.6511,25.0],["2015-08-17",14.6511,14.6511,14.6511,14.6511,0.0],["2015-08-18",14.4286,14.6511,14.1689,14.2802,2450.0],["2015-08-19",14.4656,14.8366,14.0947,14.0947,1275.0],["2015-08-20",14.2802,14.2802,14.2802,14.2802,850.0],["2015-08-21",14.1318,14.2802,14.0947,14.1689,4500.0],["2015-08-24",14.1318,14.2802,13.8351,14.0947,575.0],["2015-08-25",14.0947,14.0947,14.0947,14.0947,0.0],["2015-08-26",14.0947,14.4656,13.9093,14.1689,1175.0],["2015-08-27",14.3915,14.5398,14.3915,14.5398,475.0],["2015-08-28",14.4656,14.4656,14.2802,14.2802,550.0],["2015-08-31",14.2802,14.2802,14.2802,14.2802,0.0],["2015-09-01",14.2802,14.2802,14.2802,14.2802,25.0],["2015-09-02",14.2802,14.2802,14.2802,14.2802,975.0],["2015-09-03",14.6511,15.022,14.4656,15.022,550.0],["2015-09-04",14.8366,14.8366,14.8366,14.8366,825.0],["2015-09-08",14.8366,14.8366,14.8366,14.8366,0.0],["2015-09-09",14.8366,14.8366,14.8366,14.8366,0.0],["2015-09-10",14.8366,14.8366,14.4656,14.4656,4000.0],["2015-09-11",14.4656,14.4656,14.4656,14.4656,0.0],["2015-09-14",15.5784,15.5784,15.5784,15.5784,50.0],["2015-09-15",14.8366,15.5784,14.8366,15.5784,250.0],["2015-09-16",15.5784,15.5784,15.5784,15.5784,0.0],["2015-09-17",15.3187,15.3187,13.9093,14.0947,9500.0],["2015-09-18",14.2802,14.2802,13.9464,13.9835,1450.0],["2015-09-21",14.206,14.206,13.9835,14.206,325.0],["2015-09-22",14.206,14.2802,14.0947,14.0947,975.0],["2015-09-23",14.0947,14.0947,14.0947,14.0947,0.0],["2015-09-24",14.0947,14.0947,14.0947,14.0947,0.0],["2015-09-25",14.0947,14.0947,14.0947,14.0947,0.0],["2015-09-28",14.0947,14.0947,14.0947,14.0947,0.0],["2015-09-29",14.0947,14.0947,14.0947,14.0947,0.0],["2015-09-30",14.0947,14.0947,14.0947,14.0947,0.0],["2015-10-01",13.9556,13.9556,13.9093,13.9093,2200.0],["2015-10-02",13.9093,13.9093,13.9093,13.9093,100.0],["2015-10-05",13.9093,13.9093,13.9093,13.9093,0.0],["2015-10-06",14.0484,14.0484,14.0484,14.0484,1800.0],["2015-10-07",14.0484,14.0484,13.9556,13.9556,4800.0],["2015-10-08",14.002,14.0205,14.002,14.0205,300.0],["2015-10-09",14.0484,14.0484,14.0484,14.0484,300.0],["2015-10-12",14.002,14.002,14.002,14.002,200.0],["2015-10-13",14.002,14.0484,14.002,14.0113,1300.0],["2015-10-14",14.0484,14.0484,14.002,14.002,4400.0],["2015-10-15",14.0205,14.1411,14.0205,14.1411,5100.0],["2015-10-16",14.1411,14.1411,14.1411,14.1411,0.0],["2015-10-19",14.1411,14.1411,14.1411,14.1411,1300.0],["2015-10-20",14.1411,14.1411,14.1411,14.1411,0.0],["2015-10-21",14.1411,14.1411,14.1411,14.1411,0.0],["2015-10-22",14.0947,14.1411,13.9556,14.1411,3600.0],["2015-10-23",14.1875,14.2802,14.1875,14.1875,900.0],["2015-10-26",14.1875,14.1875,14.1875,14.1875,0.0],["2015-10-27",14.1411,14.1411,13.9556,13.9556,17900.0],["2015-10-28",14.0484,14.1411,14.0484,14.0947,1000.0],["2015-10-29",14.0947,14.0947,14.0947,14.0947,0.0],["2015-10-30",14.0947,14.0947,14.0947,14.0947,0.0],["2015-11-02",14.0762,14.0762,13.9649,14.002,7000.0],["2015-11-03",14.002,14.002,14.002,14.002,800.0],["2015-11-04",14.002,14.002,14.002,14.002,0.0],["2015-11-05",14.002,14.002,14.002,14.002,2800.0],["2015-11-06",14.002,14.002,14.002,14.002,0.0],["2015-11-09",14.002,14.002,14.002,14.002,2300.0],["2015-11-10",14.002,14.002,14.002,14.002,2500.0],["2015-11-11",14.0484,14.0484,14.002,14.002,6700.0],["2015-11-12",14.0484,14.1875,14.0484,14.1875,25100.0],["2015-11-13",14.1411,14.818,14.1411,14.3729,4000.0],["2015-11-16",14.5584,14.8366,14.5584,14.6047,2400.0],["2015-11-17",14.5584,14.5584,14.3729,14.4656,1100.0],["2015-11-18",14.4656,14.4656,14.3729,14.3729,900.0],["2015-11-19",14.3729,14.512,14.3729,14.3729,4200.0],["2015-11-20",14.3729,14.3729,14.2802,14.2802,600.0],["2015-11-23",14.4656,14.4656,14.1875,14.1875,800.0],["2015-11-24",14.2802,14.3266,14.1875,14.2802,12300.0],["2015-11-25",14.1875,14.1875,14.1689,14.1689,1500.0],["2015-11-27",14.1875,14.1875,14.1875,14.1875,1400.0],["2015-11-30",14.1689,14.1875,14.1504,14.1504,4500.0],["2015-12-01",14.1504,14.1875,14.1504,14.1875,2300.0],["2015-12-02",14.1875,14.1875,14.1875,14.1875,4800.0],["2015-12-03",14.1875,14.1875,14.002,14.0947,16100.0],["2015-12-04",14.0947,14.0947,14.0947,14.0947,0.0],["2015-12-07",14.0947,14.0947,14.0947,14.0947,1200.0],["2015-12-08",14.1411,14.1411,14.1225,14.1225,2700.0],["2015-12-09",14.1225,14.1225,14.1225,14.1225,400.0],["2015-12-10",14.1411,14.1411,14.1411,14.1411,6000.0],["2015-12-11",14.1411,14.1411,14.1411,14.1411,2200.0],["2015-12-14",14.1411,14.1411,14.1411,14.1411,0.0],["2015-12-15",14.1411,14.1411,14.1411,14.1411,0.0],["2015-12-16",14.3729,14.5584,14.3729,14.5584,400.0],["2015-12-17",14.5584,14.5584,14.3729,14.3729,200.0],["2015-12-18",14.1875,14.1875,14.1411,14.1411,1700.0],["2015-12-21",13.9185,15.0684,13.9185,15.0684,8200.0],["2015-12-22",14.3822,14.3822,14.3822,14.3822,1100.0],["2015-12-23",14.3729,14.5584,14.1133,14.206,5900.0],["2015-12-24",14.206,14.206,14.206,14.206,0.0],["2015-12-28",14.206,14.206,14.206,14.206,0.0],["2015-12-29",14.206,14.206,14.206,14.206,0.0],["2015-12-30",14.002,15.2909,14.002,14.8922,2900.0],["2015-12-31",14.1875,14.9293,14.0947,14.92,6000.0],["2016-01-04",14.92,14.92,14.92,14.92,0.0],["2016-01-05",14.92,14.92,14.92,14.92,0.0],["2016-01-06",14.7995,14.7995,14.4656,14.6047,2900.0],["2016-01-07",14.6047,14.6047,13.9093,14.2338,25200.0],["2016-01-08",14.2338,14.308,14.2338,14.2338,43400.0],["2016-01-11",14.002,14.3729,14.002,14.3729,8500.0],["2016-01-12",14.3729,14.3729,14.3729,14.3729,1100.0],["2016-01-13",14.3636,14.3729,14.2338,14.2802,27300.0],["2016-01-14",14.2802,14.2802,14.2802,14.2802,5000.0],["2016-01-15",15.6711,15.6711,13.9185,14.4193,36800.0],["2016-01-19",14.4193,14.4193,14.4193,14.4193,0.0],["2016-01-20",14.3266,14.3266,14.2338,14.2338,15600.0],["2016-01-21",14.2338,14.8366,13.9093,14.8366,62100.0],["2016-01-22",14.2802,14.512,14.0205,14.2802,38200.0],["2016-01-25",14.2802,14.4656,14.1689,14.4656,29500.0],["2016-01-26",14.2802,14.2802,14.2338,14.2338,300.0],["2016-01-27",14.3544,14.3544,14.3544,14.3544,500.0],["2016-01-28",14.3544,14.3544,14.3544,14.3544,0.0],["2016-01-29",14.6047,14.8366,14.3636,14.8366,3500.0],["2016-02-01",14.7995,14.8366,14.4286,14.7438,7300.0],["2016-02-02",14.7438,14.7438,14.7438,14.7438,0.0],["2016-02-03",14.4193,14.4842,14.4193,14.4193,4000.0],["2016-02-04",14.4193,14.4193,14.4193,14.4193,0.0],["2016-02-05",14.4193,14.4193,14.4193,14.4193,2000.0],["2016-02-08",14.7438,14.7438,13.9093,13.9093,1500.0],["2016-02-09",13.9093,13.9093,13.9093,13.9093,2700.0],["2016-02-10",13.9093,13.9093,13.9093,13.9093,400.0],["2016-02-11",14.002,14.002,13.6775,13.8165,1300.0],["2016-02-12",13.8165,13.8165,13.8165,13.8165,0.0],["2016-02-16",13.9093,13.9093,13.9093,13.9093,900.0],["2016-02-17",13.9927,13.9927,13.9927,13.9927,100.0],["2016-02-18",14.002,14.002,13.9093,14.002,10000.0],["2016-02-19",14.3266,14.3266,14.0484,14.2338,3200.0],["2016-02-22",14.3266,14.3266,14.3266,14.3266,600.0],["2016-02-23",14.2338,14.2338,14.2338,14.2338,700.0],["2016-02-24",14.0113,14.1133,14.0113,14.0762,4400.0],["2016-02-25",14.0205,14.0298,14.002,14.002,1900.0],["2016-02-26",14.002,14.002,14.002,14.002,0.0],["2016-02-29",14.0113,14.3729,14.002,14.3729,900.0],["2016-03-01",14.3729,14.3729,14.3729,14.3729,0.0],["2016-03-02",14.1596,14.5398,14.1596,14.5398,1900.0],["2016-03-03",14.5398,14.5398,14.5398,14.5398,0.0],["2016-03-04",14.5398,14.5398,14.5398,14.5398,0.0],["2016-03-07",14.0669,14.7438,14.0484,14.7438,4900.0],["2016-03-08",14.7438,14.7438,14.0484,14.6975,5100.0],["2016-03-09",14.4656,14.4656,14.4656,14.4656,200.0],["2016-03-10",14.4656,14.4656,14.0484,14.3729,8900.0],["2016-03-11",14.3729,14.8273,14.3729,14.8273,7100.0],["2016-03-14",14.8273,15.1797,14.6604,14.8829,49700.0],["2016-03-15",14.9293,15.8102,14.9293,15.8102,29400.0],["2016-03-16",15.7638,15.8566,15.4764,15.7638,23400.0],["2016-03-17",16.6726,16.6726,15.5691,16.2275,27400.0],["2016-03-18",16.2275,17.1362,16.0049,16.8117,177500.0],["2016-03-21",15.9678,16.4964,15.9586,16.2646,2900.0],["2016-03-22",16.2646,16.2646,16.2646,16.2646,0.0],["2016-03-23",16.2646,16.3573,14.0205,14.0669,14500.0],["2016-03-24",14.3729,17.062,14.3729,16.5428,34600.0],["2016-03-28",17.062,17.062,16.7931,17.0157,7700.0],["2016-03-29",17.0157,17.1084,16.5335,17.062,8300.0],["2016-03-30",15.4857,17.0064,15.4857,17.0064,1100.0],["2016-03-31",17.025,17.1548,17.0064,17.1548,5100.0],["2016-04-01",17.1548,17.1548,17.1548,17.1548,0.0],["2016-04-04",16.246,17.1548,16.246,17.1362,7700.0],["2016-04-05",16.6077,16.7282,16.3759,16.6819,1400.0],["2016-04-06",16.4315,17.0435,16.2275,16.3017,1300.0],["2016-04-07",16.2275,16.2275,16.2275,16.2275,500.0],["2016-04-08",15.8658,17.1548,15.8658,16.4315,900.0],["2016-04-11",16.5057,16.5057,16.2553,16.3295,900.0],["2016-04-12",16.6169,17.3866,16.5428,17.3866,4100.0],["2016-04-13",16.2275,16.8766,16.2275,16.8766,1600.0],["2016-04-14",16.3295,17.3866,16.3295,17.0806,900.0],["2016-04-15",17.0806,17.0806,17.0806,17.0806,0.0],["2016-04-18",17.0806,17.0806,17.0806,17.0806,0.0],["2016-04-19",16.3944,16.3944,16.3944,16.3944,200.0],["2016-04-20",16.3202,16.3202,15.4022,15.4857,1300.0],["2016-04-21",15.3002,15.3002,15.3002,15.3002,37000.0],["2016-04-22",15.4393,15.4393,15.4393,15.4393,200.0],["2016-04-25",15.6804,16.6911,15.6804,16.6911,2400.0],["2016-04-26",17.3217,17.3866,15.328,15.4207,4800.0],["2016-04-27",15.532,16.144,15.328,15.328,1000.0],["2016-04-28",15.328,15.328,15.3002,15.3002,1200.0],["2016-04-29",15.3002,15.3002,15.3002,15.3002,0.0],["2016-05-02",15.3466,15.3466,15.3466,15.3466,300.0],["2016-05-03",15.3466,15.3466,15.3002,15.3002,1000.0],["2016-05-04",15.3095,15.328,14.8737,14.9478,3900.0],["2016-05-05",14.9478,14.9478,14.9478,14.9478,0.0],["2016-05-06",14.1411,15.2075,14.1411,15.2075,300.0],["2016-05-09",14.8366,15.1889,14.8366,15.1889,1000.0],["2016-05-10",15.1518,15.1982,15.1518,15.1982,600.0],["2016-05-11",14.8366,14.8366,14.8366,14.8366,1000.0],["2016-05-12",14.8458,14.8458,14.8458,14.8458,200.0],["2016-05-13",15.1611,15.1611,15.1611,15.1611,100.0],["2016-05-16",15.1611,15.1611,15.1611,15.1611,0.0],["2016-05-17",14.8366,14.8366,14.8366,14.8366,200.0],["2016-05-18",14.8366,14.8366,14.8366,14.8366,400.0],["2016-05-19",14.8366,14.8366,14.8366,14.8366,0.0],["2016-05-20",14.8458,14.8458,14.8458,14.8458,100.0],["2016-05-23",14.8458,14.8458,14.8458,14.8458,0.0],["2016-05-24",15.022,15.022,15.022,15.022,200.0],["2016-05-25",15.022,15.022,15.022,15.022,0.0],["2016-05-26",15.022,15.022,15.022,15.022,0.0],["2016-05-27",15.022,15.022,15.022,15.022,0.0],["2016-05-31",14.716,14.716,14.6418,14.6418,1000.0],["2016-06-01",14.6604,14.6604,14.3729,14.3729,900.0],["2016-06-02",14.3636,14.3636,14.1411,14.1411,500.0],["2016-06-03",13.9742,14.0391,13.5847,14.002,6700.0],["2016-06-06",14.0762,14.4749,13.5476,14.0113,32700.0],["2016-06-07",14.0484,14.9015,14.0484,14.3729,41900.0],["2016-06-08",14.3915,14.818,14.3729,14.7995,5700.0],["2016-06-09",14.5027,14.5398,14.3729,14.3729,900.0],["2016-06-10",14.1411,14.7438,14.1411,14.7438,1200.0],["2016-06-13",14.7253,14.7253,14.7253,14.7253,200.0],["2016-06-14",14.6975,14.6975,14.1689,14.1689,500.0],["2016-06-15",14.2153,14.2802,14.2153,14.2802,300.0],["2016-06-16",14.4193,14.6326,14.4193,14.4193,4400.0],["2016-06-17",14.3636,14.3729,14.002,14.3729,4800.0],["2016-06-20",14.5584,14.5584,14.1782,14.1782,400.0],["2016-06-21",14.6047,14.6047,14.1411,14.1875,3000.0],["2016-06-22",14.3358,14.5213,14.1504,14.3544,2100.0],["2016-06-23",14.5306,14.5584,14.3636,14.3636,6600.0],["2016-06-24",14.4471,14.4471,14.206,14.206,3500.0],["2016-06-27",14.206,14.206,14.206,14.206,0.0],["2016-06-28",14.3729,14.3729,14.3729,14.3729,200.0],["2016-06-29",13.7238,14.2431,13.1767,14.104,3900.0],["2016-06-30",14.2709,15.0127,14.2709,14.8366,700.0],["2016-07-01",14.1782,14.7253,14.1411,14.1875,3400.0],["2016-07-05",14.512,14.5955,14.41,14.4842,1400.0],["2016-07-06",14.7438,14.7902,14.2524,14.6047,4800.0],["2016-07-07",14.6047,14.6047,14.6047,14.6047,0.0],["2016-07-08",14.1411,14.1411,14.1411,14.1411,300.0],["2016-07-11",14.1782,14.3915,14.1411,14.1782,7800.0],["2016-07-12",14.1875,14.1875,14.1411,14.1875,1800.0],["2016-07-13",14.41,14.41,14.41,14.41,300.0],["2016-07-14",14.206,14.206,14.1411,14.1411,2300.0],["2016-07-15",14.1411,15.3373,14.1411,14.1875,5600.0],["2016-07-18",14.1875,14.1875,14.1875,14.1875,0.0],["2016-07-19",14.1411,14.206,14.1411,14.206,600.0],["2016-07-20",14.6604,14.6604,14.6604,14.6604,100.0],["2016-07-21",14.6604,14.6604,14.6604,14.6604,0.0],["2016-07-22",14.206,14.206,14.1411,14.1411,2700.0],["2016-07-25",14.1411,14.1411,14.1411,14.1411,0.0],["2016-07-26",13.3622,14.3266,13.3622,13.9093,13600.0],["2016-07-27",13.9093,13.9093,13.9093,13.9093,0.0],["2016-07-28",14.1411,14.1411,14.1411,14.1411,2100.0],["2016-07-29",14.1411,14.1411,14.1411,14.1411,0.0],["2016-08-01",13.5384,14.0855,13.5384,14.0855,500.0],["2016-08-02",14.0855,14.0855,14.0855,14.0855,0.0],["2016-08-03",13.9556,14.0298,13.9093,14.0298,1500.0],["2016-08-04",13.9093,14.0484,13.9093,14.0484,500.0],["2016-08-05",13.9093,14.6326,13.9093,14.6047,31800.0],["2016-08-08",14.3729,14.3729,14.2802,14.2802,700.0],["2016-08-09",14.2431,14.2524,14.1875,14.2524,800.0],["2016-08-10",14.1875,14.1875,14.1875,14.1875,300.0],["2016-08-11",14.1875,14.1967,14.1875,14.1875,1000.0],["2016-08-12",14.1504,14.3729,14.0484,14.3729,56900.0],["2016-08-15",14.3729,14.3729,14.3729,14.3729,0.0],["2016-08-16",14.1411,14.1411,14.1411,14.1411,100.0],["2016-08-17",14.1411,14.1411,14.1411,14.1411,89700.0],["2016-08-18",14.1411,14.1411,14.1411,14.1411,0.0],["2016-08-19",14.1411,14.1411,14.1411,14.1411,0.0],["2016-08-22",14.3358,14.3358,14.3358,14.3358,200.0],["2016-08-23",14.0391,14.1782,14.002,14.1782,2400.0],["2016-08-24",14.1782,14.1782,14.1782,14.1782,0.0],["2016-08-25",14.1782,14.1782,14.1782,14.1782,0.0],["2016-08-26",14.0947,14.1411,14.0947,14.1411,2300.0],["2016-08-29",14.1411,14.1411,14.1411,14.1411,0.0],["2016-08-30",14.1504,14.308,14.1411,14.2338,4200.0],["2016-08-31",14.2338,14.6047,14.2338,14.6047,106800.0],["2016-09-01",14.6326,14.6326,14.4471,14.4471,1000.0],["2016-09-02",14.5491,14.7438,14.5027,14.7438,4900.0],["2016-09-06",14.6233,14.6975,14.5862,14.6975,1200.0],["2016-09-07",14.716,15.0591,14.716,14.9015,44600.0],["2016-09-08",15.0127,15.0406,14.8366,15.022,12900.0],["2016-09-09",15.1518,15.1518,14.8366,14.8829,9600.0],["2016-09-12",14.7438,14.9293,14.7438,14.9293,2800.0],["2016-09-13",15.1518,15.1518,15.1518,15.1518,300.0],["2016-09-14",15.2075,15.2075,14.9756,14.9849,1600.0],["2016-09-15",14.9293,15.124,14.9293,15.124,18400.0],["2016-09-16",15.1147,15.5691,15.0684,15.5691,42500.0],["2016-09-19",15.3002,15.532,15.3002,15.532,2400.0],["2016-09-20",15.4393,15.4393,15.3095,15.3095,700.0],["2016-09-21",15.3002,15.4393,15.0684,15.2817,6600.0],["2016-09-22",15.1147,15.328,15.0684,15.3002,13300.0],["2016-09-23",15.1889,15.1889,14.9015,15.1333,14800.0],["2016-09-26",15.1982,15.1982,15.1982,15.1982,300.0],["2016-09-27",15.2075,15.2353,15.2075,15.2353,500.0],["2016-09-28",15.3002,15.3002,15.1147,15.124,4500.0],["2016-09-29",15.022,15.1147,15.022,15.1055,17700.0],["2016-09-30",15.022,15.1147,15.022,15.1147,9100.0],["2016-10-03",15.2909,15.532,15.022,15.532,4400.0],["2016-10-04",15.3002,15.532,15.1055,15.2538,4600.0],["2016-10-05",15.2538,15.2538,15.2538,15.2538,0.0],["2016-10-06",15.3187,15.6248,15.3187,15.6248,9100.0],["2016-10-07",15.5784,15.5784,15.5413,15.5691,5600.0],["2016-10-10",15.532,15.532,15.3095,15.3095,2000.0],["2016-10-11",15.3095,15.3095,15.3095,15.3095,0.0],["2016-10-12",15.6247,15.6247,15.4393,15.4393,200.0],["2016-10-13",15.43,15.43,15.43,15.43,100.0],["2016-10-14",15.43,15.43,15.3466,15.3466,300.0],["2016-10-17",15.4393,15.6062,15.4393,15.532,1000.0],["2016-10-18",15.2075,15.2075,15.2075,15.2075,100.0],["2016-10-19",15.2075,15.2075,15.2075,15.2075,0.0],["2016-10-20",15.5413,15.5877,15.3002,15.3929,5100.0],["2016-10-21",15.6155,15.6155,15.3466,15.3466,7400.0],["2016-10-24",15.5691,15.5691,14.9664,15.3002,5700.0],["2016-10-25",15.6155,15.6155,15.2075,15.2631,2400.0],["2016-10-26",15.2631,15.2631,15.2631,15.2631,0.0],["2016-10-27",15.5506,15.5784,15.3373,15.3373,2100.0],["2016-10-28",15.5413,15.9215,15.4578,15.7638,10300.0],["2016-10-31",15.7638,15.8102,15.7175,15.7824,17100.0],["2016-11-01",15.7638,15.8009,15.7638,15.8009,2400.0],["2016-11-02",15.7824,16.3202,15.7824,16.3202,2800.0],["2016-11-03",16.3202,16.3202,16.3202,16.3202,0.0],["2016-11-04",16.0977,16.0977,15.9029,15.9029,300.0],["2016-11-07",15.8751,16.1069,15.7638,16.1069,2400.0],["2016-11-08",15.9122,15.9864,15.9122,15.9864,500.0],["2016-11-09",15.7731,16.2831,15.7731,16.2831,1400.0],["2016-11-10",16.2275,16.2275,16.2275,16.2275,200.0],["2016-11-11",16.2275,16.2275,16.2275,16.2275,0.0],["2016-11-14",16.2275,16.4593,16.2275,16.4593,600.0],["2016-11-15",16.4593,16.4593,16.4593,16.4593,400.0],["2016-11-16",16.5984,16.5984,16.5984,16.5984,300.0],["2016-11-17",16.5984,16.6819,16.4129,16.6819,2600.0],["2016-11-18",16.6819,16.6819,16.6819,16.6819,0.0],["2016-11-21",16.654,16.6911,16.654,16.6911,2100.0],["2016-11-22",16.7839,17.1548,16.7839,17.1455,2100.0],["2016-11-23",17.0991,17.2753,17.0713,17.1733,6700.0],["2016-11-25",17.1733,17.1733,17.1733,17.1733,0.0],["2016-11-28",17.3773,17.572,17.3773,17.572,12900.0],["2016-11-29",17.1548,17.5257,17.1362,17.5257,4000.0],["2016-11-30",17.2939,17.5999,17.2939,17.5999,1200.0],["2016-12-01",17.6091,17.7111,17.5999,17.6648,10600.0],["2016-12-02",17.2197,17.6833,16.8395,17.6091,10300.0],["2016-12-05",17.7946,18.0728,17.7761,17.9708,1900.0],["2016-12-06",18.0357,18.0357,17.7946,17.8039,2700.0],["2016-12-07",17.637,18.045,17.6091,17.8966,4100.0],["2016-12-08",18.0821,19.0835,17.9893,18.5086,13300.0],["2016-12-09",18.3139,18.4159,18.1655,18.3973,6300.0],["2016-12-12",18.5086,18.5457,18.4901,18.5457,1300.0],["2016-12-13",18.5457,18.5457,18.5457,18.5457,0.0],["2016-12-14",18.4066,18.4066,18.2675,18.2675,300.0],["2016-12-15",18.5179,18.5179,18.5179,18.5179,500.0],["2016-12-16",18.3788,18.3788,18.2768,18.3232,2200.0],["2016-12-19",18.2768,18.2768,18.2675,18.2675,300.0],["2016-12-20",18.3788,18.3788,18.3788,18.3788,300.0],["2016-12-21",18.2768,18.2861,17.8502,17.8873,4800.0],["2016-12-22",17.8966,18.2211,17.8317,18.2211,1400.0],["2016-12-23",18.2119,18.2119,18.2119,18.2119,100.0],["2016-12-27",17.8595,17.8595,17.433,17.433,3200.0],["2016-12-28",17.433,17.8502,17.2475,17.3031,6400.0],["2016-12-29",17.2104,17.2104,17.2104,17.2104,1200.0],["2016-12-30",17.2104,17.2104,17.2104,17.2104,0.0],["2017-01-03",17.2104,17.2104,17.2104,17.2104,0.0],["2017-01-04",17.7111,17.7111,17.7111,17.7111,200.0],["2017-01-05",17.7111,17.7111,17.7111,17.7111,0.0],["2017-01-06",17.7668,17.7668,17.7575,17.7575,200.0],["2017-01-09",17.7575,17.7575,17.7575,17.7575,0.0],["2017-01-10",17.7853,17.8224,16.6169,17.2011,4800.0],["2017-01-11",17.3866,17.3866,17.3866,17.3866,600.0],["2017-01-12",17.3866,17.3866,17.3866,17.3866,0.0],["2017-01-13",17.2011,17.2197,17.2011,17.2197,400.0],["2017-01-17",17.3402,17.3402,17.3402,17.3402,1500.0],["2017-01-18",16.7004,17.6277,15.9215,17.5535,14500.0],["2017-01-19",17.6648,17.8595,17.6091,17.6184,6200.0],["2017-01-20",17.9244,17.9244,17.4701,17.6184,3400.0],["2017-01-23",17.6184,17.7111,17.6184,17.6184,12400.0],["2017-01-24",17.6648,18.6848,17.6648,18.6848,38000.0],["2017-01-25",18.7775,20.391,18.5642,19.6584,345900.0],["2017-01-26",20.085,20.085,19.6121,20.0015,60100.0],["2017-01-27",20.0201,20.1592,19.9366,20.1592,12700.0],["2017-01-30",20.0757,20.1499,19.5657,20.1406,35200.0],["2017-01-31",19.8439,21.513,19.8439,20.6784,61300.0],["2017-02-01",20.595,21.207,20.5115,20.7619,17100.0],["2017-02-02",20.6877,20.7341,20.0386,20.5857,7700.0],["2017-02-03",20.5394,20.5394,20.1684,20.1777,4600.0],["2017-02-06",20.0386,20.7248,19.8903,20.2983,18100.0],["2017-02-07",20.5857,20.6228,18.9166,20.2612,27900.0],["2017-02-08",20.2704,20.4095,20.085,20.2612,11100.0],["2017-02-09",20.1592,20.6321,20.1499,20.4837,17500.0],["2017-02-10",20.4466,20.4837,20.2334,20.2334,6200.0],["2017-02-13",20.4188,20.5023,19.983,20.0943,20000.0],["2017-02-14",20.2241,20.8175,20.1221,20.4003,16400.0],["2017-02-15",18.7775,20.5394,18.7775,20.4559,11600.0],["2017-02-16",20.1684,20.5394,20.0757,20.2241,15900.0],["2017-02-17",20.3075,20.4652,19.5935,20.0757,31900.0],["2017-02-21",19.8253,20.3075,19.7512,20.2983,27100.0],["2017-02-22",19.881,20.3725,19.881,20.1035,24600.0],["2017-02-23",20.1684,20.4003,19.983,20.1406,20200.0],["2017-02-24",20.0294,20.1684,19.0186,19.0186,26500.0],["2017-02-27",19.2133,19.9552,19.1948,19.7048,14100.0],["2017-02-28",19.6121,19.9274,19.4915,19.5935,4300.0],["2017-03-01",19.8346,20.1221,19.7326,19.8995,8000.0],["2017-03-02",19.677,19.9366,19.6492,19.6492,3800.0],["2017-03-03",19.6584,20.0108,19.6584,20.0108,15300.0],["2017-03-06",19.8346,20.0757,19.8346,20.0757,2800.0],["2017-03-07",19.7512,20.0757,19.7512,20.0757,1100.0],["2017-03-08",20.0479,20.1221,19.9366,19.983,4700.0],["2017-03-09",19.7975,19.9366,19.7141,19.7141,1700.0],["2017-03-10",19.473,19.9181,19.473,19.5935,12300.0],["2017-03-13",19.5657,19.7419,19.3895,19.575,76000.0],["2017-03-14",19.4915,19.7419,19.4823,19.6863,3500.0],["2017-03-15",19.9088,19.9366,19.6584,19.6584,2600.0],["2017-03-16",19.5657,19.5935,19.5286,19.5935,1100.0],["2017-03-17",19.6863,19.6863,16.9229,19.1948,28900.0],["2017-03-20",19.3339,19.6584,19.2968,19.3895,13000.0],["2017-03-21",19.3802,19.6306,18.5735,18.963,6200.0],["2017-03-22",18.8517,19.3803,18.8517,19.0464,4500.0],["2017-03-23",18.8517,19.0928,18.8239,18.9166,4200.0],["2017-03-24",19.1021,19.2968,19.0093,19.0093,7900.0],["2017-03-27",18.7775,19.2968,18.7775,19.2968,27900.0],["2017-03-28",19.0743,19.5286,18.7868,19.0743,12500.0],["2017-03-29",18.6477,19.4915,18.6384,19.3153,17200.0],["2017-03-30",19.2504,19.6028,19.2412,19.5379,34500.0],["2017-03-31",19.2875,19.6492,19.2504,19.5101,6900.0],["2017-04-03",19.7048,19.7048,19.3432,19.5008,5300.0],["2017-04-04",19.5193,19.5193,19.2412,19.2412,3700.0],["2017-04-05",19.2412,19.4544,19.0464,19.065,7600.0],["2017-04-06",19.1206,19.4266,19.1206,19.4266,3400.0],["2017-04-07",19.371,19.7975,19.1948,19.7975,5900.0],["2017-04-10",19.7141,19.881,19.473,19.6121,4000.0],["2017-04-11",19.5008,19.6584,19.473,19.473,5300.0],["2017-04-12",19.4266,19.6399,19.2783,19.6399,3900.0],["2017-04-13",19.4915,19.5564,19.269,19.4637,6300.0],["2017-04-17",19.4266,19.473,19.2597,19.473,2800.0],["2017-04-18",19.3432,19.4637,18.8702,18.9352,11400.0],["2017-04-19",19.3988,19.3988,18.9166,19.0093,4800.0],["2017-04-20",19.0186,19.3988,18.8795,18.8795,6000.0],["2017-04-21",19.0093,19.9366,19.0093,19.9366,52900.0],["2017-04-24",20.0015,20.1221,19.6306,20.1221,12300.0],["2017-04-25",20.1221,20.6877,20.0386,20.6877,34200.0],["2017-04-26",20.4003,20.6784,20.187,20.3817,37700.0],["2017-04-27",20.6692,20.7712,20.493,20.493,3300.0],["2017-04-28",20.5486,20.6321,20.2612,20.5208,4200.0],["2017-05-01",19.4915,20.6785,19.4915,20.595,14200.0],["2017-05-02",20.6228,20.6321,20.1314,20.493,1400.0],["2017-05-03",19.6584,20.8639,19.6584,20.8639,9200.0],["2017-05-04",20.4466,21.2812,20.4466,21.2812,6700.0],["2017-05-05",21.0494,21.2812,20.6228,21.2812,7800.0],["2017-05-08",21.2348,21.6521,20.4652,21.6428,19200.0],["2017-05-09",20.6414,21.6521,20.6414,21.3275,5300.0],["2017-05-10",21.207,21.5501,20.1777,21.309,6200.0],["2017-05-11",21.309,21.5594,20.9845,21.5501,14900.0],["2017-05-12",21.3275,21.3275,20.1963,20.8454,60500.0],["2017-05-15",20.8083,20.9566,20.799,20.9474,3600.0],["2017-05-16",20.9566,21.003,20.799,21.003,7500.0],["2017-05-17",20.7155,21.1328,20.6043,20.6506,9700.0],["2017-05-18",20.7712,20.8917,20.7341,20.8917,5600.0],["2017-05-19",20.9566,21.0494,20.7897,21.0494,7700.0],["2017-05-22",21.0679,21.2905,21.0401,21.2905,11000.0],["2017-05-23",21.0308,21.6521,20.7805,21.6428,16400.0],["2017-05-24",21.513,21.6057,21.513,21.5223,10800.0],["2017-05-25",21.5965,21.7448,21.5594,21.6428,15600.0],["2017-05-26",21.6057,21.7448,21.207,21.6521,8200.0],["2017-05-30",21.6985,21.9767,21.6428,21.7912,6000.0],["2017-05-31",21.7356,21.9767,21.0772,21.7263,5400.0],["2017-06-01",22.125,22.737,21.921,22.3754,16800.0],["2017-06-02",21.7448,24.3505,21.7448,24.3505,9900.0],["2017-06-05",24.2021,24.2021,22.4125,23.1079,15700.0],["2017-06-06",23.1543,23.1543,22.7185,22.941,8500.0],["2017-06-07",22.9503,22.9503,22.3754,22.9503,6500.0],["2017-06-08",22.9503,22.9503,22.7834,22.9503,7900.0],["2017-06-09",22.5516,22.9503,22.5516,22.9503,9800.0],["2017-06-12",22.7185,22.9503,22.3847,22.4681,16300.0],["2017-06-13",22.2456,23.1821,22.227,22.9503,20000.0],["2017-06-14",23.0152,23.0152,22.4403,22.533,17400.0],["2017-06-15",22.0879,23.1543,22.0879,22.9967,41500.0],["2017-06-16",23.1636,23.2099,22.6721,22.7092,13200.0],["2017-06-19",22.9132,22.9503,21.8005,21.9952,39300.0],["2017-06-20",21.9396,22.5238,21.9396,22.1343,45000.0],["2017-06-21",22.227,22.4867,22.0508,22.2363,50800.0],["2017-06-22",22.4588,22.5145,22.0323,22.1343,19200.0],["2017-06-23",22.2734,22.4217,21.2626,22.125,777200.0],["2017-06-26",21.9766,22.7185,21.9766,22.3012,79600.0],["2017-06-27",22.1157,22.5423,22.0694,22.4588,9300.0],["2017-06-28",22.227,22.5701,22.2085,22.3383,25000.0],["2017-06-29",22.3476,22.6443,22.2548,22.2919,24800.0],["2017-06-30",22.329,22.329,21.9767,22.1436,16000.0],["2017-07-03",22.125,22.4125,21.8746,22.1806,6500.0],["2017-07-05",22.0879,22.3754,21.8097,22.2085,7500.0],["2017-07-06",22.1621,22.2827,21.6706,22.0601,8200.0],["2017-07-07",22.2363,22.3105,21.9303,22.1714,9700.0],["2017-07-10",22.023,22.1343,21.7356,21.9859,8200.0],["2017-07-11",21.6057,22.4867,21.5594,22.4774,15200.0],["2017-07-12",22.329,23.757,22.2177,23.553,16100.0],["2017-07-13",23.4881,23.5716,23.1914,23.3398,9100.0],["2017-07-14",23.247,23.3212,22.5794,23.0987,11400.0],["2017-07-17",22.9318,23.0894,22.2734,22.9967,7300.0],["2017-07-18",22.7092,22.9039,22.2641,22.3568,12900.0],["2017-07-19",22.2548,22.4867,22.1528,22.3846,10000.0],["2017-07-20",22.2548,22.3754,21.8005,22.3012,11600.0],["2017-07-21",22.4403,22.4403,21.8005,21.9766,12900.0],["2017-07-24",21.9767,22.2363,21.3925,21.5223,3700.0],["2017-07-25",21.5223,22.4867,21.5223,22.2827,14600.0],["2017-07-26",21.5686,22.431,21.3368,22.1621,6000.0],["2017-07-27",21.8561,22.4496,21.7077,22.0137,6300.0],["2017-07-28",22.023,22.533,22.023,22.4588,29100.0],["2017-07-31",22.7185,24.063,22.7185,23.247,33500.0],["2017-08-01",23.5252,23.5252,22.7834,23.1821,13300.0],["2017-08-02",23.145,23.3027,22.8483,22.8483,3300.0],["2017-08-03",22.3847,22.3847,22.125,22.1343,5500.0],["2017-08-04",22.1065,23.0616,21.9859,22.7927,5000.0],["2017-08-07",22.8112,22.8205,22.2548,22.329,11000.0],["2017-08-08",22.1899,22.5701,22.023,22.2456,9600.0],["2017-08-09",22.1992,22.1992,21.819,21.8283,4100.0],["2017-08-10",21.8005,21.8005,21.4203,21.5501,8600.0],["2017-08-11",21.6799,21.8932,21.3276,21.5872,13300.0],["2017-08-14",22.0694,22.2456,21.717,22.2456,7100.0],["2017-08-15",22.0972,22.3105,22.0972,22.2363,4300.0],["2017-08-16",22.1157,22.635,21.9859,22.1436,8200.0],["2017-08-17",22.0972,22.0972,21.4666,21.5779,7500.0],["2017-08-18",21.3368,21.5501,21.3276,21.5223,20700.0],["2017-08-21",21.3739,21.3739,20.6877,21.2997,23600.0],["2017-08-22",21.2163,21.3368,21.1977,21.2812,4300.0],["2017-08-23",21.0865,21.4945,21.0123,21.207,6100.0],["2017-08-24",21.2534,21.513,21.1885,21.4945,6200.0],["2017-08-25",21.3739,21.6892,21.2441,21.615,4100.0],["2017-08-28",21.7263,21.7912,21.4666,21.4666,3400.0],["2017-08-29",21.1143,21.309,21.1143,21.309,1900.0],["2017-08-30",21.615,21.6521,21.615,21.6521,1900.0],["2017-08-31",21.7356,21.7448,21.3276,21.411,14600.0],["2017-09-01",21.0586,21.5779,20.901,21.4481,3700.0],["2017-09-05",21.4481,21.6614,21.4203,21.4852,5400.0],["2017-09-06",21.5316,21.8005,21.3183,21.6706,4000.0],["2017-09-07",21.717,22.023,21.5315,21.8932,8500.0],["2017-09-08",21.9952,22.2085,21.9952,22.1621,2400.0],["2017-09-11",22.2363,22.6165,22.2363,22.5052,23200.0],["2017-09-12",22.7092,22.7092,22.1714,22.2363,9800.0],["2017-09-13",22.0045,22.3012,22.0045,22.2548,3000.0],["2017-09-14",21.7263,22.023,21.7263,22.0045,5500.0],["2017-09-15",21.9767,21.9767,21.3368,21.7912,36200.0],["2017-09-18",21.8376,22.1436,21.7448,22.1436,4400.0],["2017-09-19",22.3476,22.4867,22.3476,22.4774,3500.0],["2017-09-20",22.2548,22.6536,22.2548,22.6536,3000.0],["2017-09-21",22.431,23.0338,22.3383,22.8019,7800.0],["2017-09-22",22.6072,22.6072,22.0601,22.1714,7600.0],["2017-09-25",22.2548,22.2548,21.9581,22.0323,55600.0],["2017-09-26",22.1343,22.3383,21.8746,21.9952,8100.0],["2017-09-27",22.023,22.1157,21.6706,21.7912,266900.0],["2017-09-28",21.8376,22.1528,21.7077,22.1528,9300.0],["2017-09-29",22.0601,22.4867,21.8654,22.3105,47000.0],["2017-10-02",22.4867,22.7463,22.1343,22.7185,14800.0],["2017-10-03",22.8205,22.8205,22.3105,22.3568,14700.0],["2017-10-04",22.2641,22.4496,22.1899,22.3105,4200.0],["2017-10-05",22.4403,22.5423,21.9581,22.2363,9000.0],["2017-10-06",22.1065,22.2177,22.0601,22.1992,2700.0],["2017-10-09",22.1621,22.6721,21.9766,22.6721,9600.0],["2017-10-10",22.7278,23.1636,22.7185,23.1636,7500.0],["2017-10-11",23.0894,23.0894,22.3847,22.8761,14300.0],["2017-10-12",22.2548,22.4867,22.0416,22.2548,11000.0],["2017-10-13",22.3105,22.5701,22.1621,22.2548,6700.0],["2017-10-16",22.3939,22.8576,22.3197,22.8576,3200.0],["2017-10-17",22.2363,22.7092,22.2363,22.6721,4000.0],["2017-10-18",22.6721,22.7556,22.4403,22.5979,7200.0],["2017-10-19",22.7834,22.7834,22.431,22.431,2400.0],["2017-10-20",22.7741,23.0894,22.7741,22.9688,4100.0],["2017-10-23",22.9318,23.0708,22.9318,22.9874,2800.0],["2017-10-24",22.9318,22.9874,22.4032,22.4032,4300.0],["2017-10-25",21.921,22.2363,21.921,22.2363,2500.0],["2017-10-26",21.8932,22.6907,21.8932,22.6907,1300.0],["2017-10-27",22.3105,22.6258,22.2085,22.4867,8600.0],["2017-10-30",21.9766,22.2177,21.6521,21.7077,5700.0],["2017-10-31",21.6243,22.1992,21.4388,21.7819,7100.0],["2017-11-01",21.7726,21.7726,21.1792,21.5686,5800.0],["2017-11-02",21.9396,22.2456,21.9396,22.1992,2800.0],["2017-11-03",21.8376,22.2177,21.8376,21.9117,6000.0],["2017-11-06",21.9117,21.9117,21.3368,21.7819,3300.0],["2017-11-07",21.4017,21.6521,20.8639,20.8732,6900.0],["2017-11-08",20.901,20.9381,20.5579,20.5579,5600.0],["2017-11-09",20.4003,20.5394,20.4003,20.4281,2400.0],["2017-11-10",20.7805,20.7805,20.7805,20.7805,700.0],["2017-11-13",20.6414,20.6414,20.4652,20.5579,2300.0],["2017-11-14",20.6506,20.9474,20.4559,20.7526,2100.0],["2017-11-15",20.4559,21.1977,20.4559,20.5579,5000.0],["2017-11-16",20.5857,20.5857,20.1684,20.3075,22600.0],["2017-11-17",20.1684,20.4003,20.085,20.1221,8000.0],["2017-11-20",20.2519,20.391,20.2241,20.391,3100.0],["2017-11-21",20.4003,20.8175,20.1963,20.5486,37000.0],["2017-11-22",20.4466,20.5115,20.1684,20.187,7800.0],["2017-11-24",20.1035,20.1406,19.9923,20.1406,2000.0],["2017-11-27",20.2519,20.4466,19.9737,20.4188,16100.0],["2017-11-28",20.5857,20.6877,20.4003,20.6877,18300.0],["2017-11-29",20.7248,20.9566,20.6228,20.7248,55500.0],["2017-11-30",20.6321,20.8175,20.5023,20.6043,18100.0],["2017-12-01",20.5023,20.5023,19.9459,20.1221,15900.0],["2017-12-04",20.4003,20.5486,20.289,20.4652,19600.0],["2017-12-05",20.4003,20.5672,20.0479,20.2148,27100.0],["2017-12-06",20.1406,20.3539,20.0108,20.2241,8600.0],["2017-12-07",20.1777,20.1963,19.575,19.779,12400.0],["2017-12-08",19.8903,20.4188,19.5657,20.2148,51300.0],["2017-12-11",20.2334,20.4003,20.2055,20.2055,45000.0],["2017-12-12",20.2704,20.4003,20.2148,20.2334,7200.0],["2017-12-13",20.3354,21.1606,20.3354,21.0865,51500.0],["2017-12-14",21.003,21.3739,21.003,21.309,20200.0],["2017-12-15",21.3276,21.7448,21.3276,21.5594,69800.0],["2017-12-18",21.6799,21.6985,21.3276,21.5594,41100.0],["2017-12-19",21.5408,21.5408,21.4481,21.4574,11500.0],["2017-12-20",21.4574,21.4574,21.3275,21.3739,24900.0],["2017-12-21",21.4481,21.5594,21.3275,21.3461,15500.0],["2017-12-22",21.3368,21.4295,20.8824,20.8824,12600.0],["2017-12-26",20.9474,21.003,20.493,20.7434,17800.0],["2017-12-27",20.6228,20.8639,20.5394,20.7155,15200.0],["2017-12-28",20.4095,20.6785,20.1314,20.3261,40300.0],["2017-12-29",20.3261,21.0865,20.0572,20.1221,43600.0],["2018-01-02",20.289,20.4188,20.0572,20.289,40400.0],["2018-01-03",20.2797,20.5857,20.2612,20.3632,26400.0],["2018-01-04",20.5579,20.5672,20.2612,20.5115,23000.0],["2018-01-05",20.5579,20.6228,20.1684,20.5857,12800.0],["2018-01-08",20.493,20.7712,20.3354,20.6414,17200.0],["2018-01-09",20.6506,20.7712,20.5764,20.5857,2500.0],["2018-01-10",20.5765,20.9381,20.5023,20.901,18300.0],["2018-01-11",20.9381,21.0494,20.8175,21.0123,14900.0],["2018-01-12",21.0215,21.4666,20.9288,21.2163,24700.0],["2018-01-16",21.3276,21.3276,20.4188,20.5579,32000.0],["2018-01-17",20.5765,21.0308,20.391,20.9752,4400.0],["2018-01-18",20.7063,21.1143,20.6877,20.7063,6000.0],["2018-01-19",20.7526,21.1421,20.6877,21.1235,6700.0],["2018-01-22",20.9566,21.0586,20.4281,20.6043,18500.0],["2018-01-23",20.4281,20.6228,20.4281,20.6228,2800.0],["2018-01-24",20.6228,20.6228,20.2612,20.3168,10100.0],["2018-01-25",20.3075,20.4095,19.9644,20.0386,13300.0],["2018-01-26",20.0108,20.187,19.7883,20.1499,21700.0],["2018-01-29",20.0294,20.1221,20.0015,20.0294,11900.0],["2018-01-30",19.9366,20.289,19.9366,20.1406,37200.0],["2018-01-31",20.1777,20.391,20.1684,20.2148,45700.0],["2018-02-01",20.3075,20.4374,20.2519,20.3539,59400.0],["2018-02-02",20.3075,20.8361,20.2241,20.4652,21400.0],["2018-02-05",20.4003,20.6692,19.3803,19.5008,23900.0],["2018-02-06",19.3617,20.2704,19.0093,20.2334,53400.0],["2018-02-07",20.1406,20.4003,20.0108,20.1592,25800.0],["2018-02-08",20.1499,20.493,19.9552,19.983,30700.0],["2018-02-09",20.1592,20.2241,19.779,20.0664,10000.0],["2018-02-12",20.085,20.2519,19.8995,20.0757,8900.0],["2018-02-13",19.9088,20.2241,19.8532,20.1684,25700.0],["2018-02-14",20.0572,20.493,20.0294,20.2241,40600.0],["2018-02-15",20.1313,20.595,19.7975,20.5857,19600.0],["2018-02-16",20.5301,20.6414,20.391,20.493,66100.0],["2018-02-20",20.3168,20.5394,20.3168,20.391,10100.0],["2018-02-21",20.493,20.7248,20.493,20.6228,30500.0],["2018-02-22",20.6785,20.6785,20.5301,20.5579,7800.0],["2018-02-23",20.6321,20.6321,20.4837,20.6321,13700.0],["2018-02-26",20.6321,20.6321,20.493,20.6228,16500.0],["2018-02-27",20.6321,20.6321,20.3446,20.4281,15800.0],["2018-02-28",20.5208,20.595,20.1221,20.2334,18900.0],["2018-03-01",20.2055,20.3724,20.085,20.1221,14700.0],["2018-03-02",20.2519,20.2983,20.085,20.1499,11900.0],["2018-03-05",20.0572,20.4744,20.0572,20.4003,27700.0],["2018-03-06",20.4003,20.5672,20.3817,20.4837,60100.0],["2018-03-07",20.3817,20.697,20.3817,20.595,54300.0],["2018-03-08",20.6506,20.9103,20.5857,20.901,40200.0],["2018-03-09",20.9195,21.8839,20.8546,21.5686,59900.0],["2018-03-12",21.3275,21.7448,20.8732,21.3368,62300.0],["2018-03-13",21.3275,21.7448,21.2534,21.4666,42300.0],["2018-03-14",21.5223,21.6799,21.2812,21.3832,20900.0],["2018-03-15",21.5779,21.7912,21.3183,21.4481,37100.0],["2018-03-16",21.3925,21.9303,21.3554,21.9117,43600.0],["2018-03-19",21.9303,22.1621,21.6985,21.9766,37100.0],["2018-03-20",21.9674,22.1343,21.5872,21.6336,41300.0],["2018-03-21",21.6892,21.8376,21.2348,21.4388,27600.0],["2018-03-22",21.1143,21.6336,21.1143,21.4945,22900.0],["2018-03-23",21.4945,21.6799,21.3276,21.5316,23100.0],["2018-03-26",21.6985,21.8654,21.5316,21.8005,37200.0],["2018-03-27",21.8746,21.8746,21.4574,21.513,17800.0],["2018-03-28",21.7541,21.7541,21.5037,21.7356,11800.0],["2018-03-29",21.7726,22.1528,21.6243,21.8468,18700.0],["2018-04-02",21.8468,22.1157,21.2719,21.3275,20100.0],["2018-04-03",21.4388,21.9117,21.4388,21.6428,20600.0],["2018-04-04",21.4203,21.8654,21.4203,21.7727,10700.0],["2018-04-05",21.6336,21.8005,21.6243,21.7727,7100.0],["2018-04-06",21.717,21.7912,21.309,21.4666,26900.0],["2018-04-09",21.5872,21.819,21.3739,21.5223,9600.0],["2018-04-10",21.6521,21.7726,21.615,21.7448,16300.0],["2018-04-11",21.6243,21.8932,21.4852,21.7077,20000.0],["2018-04-12",21.7541,21.8376,21.6706,21.7356,12200.0],["2018-04-13",21.7912,21.7912,21.5779,21.6243,15300.0],["2018-04-16",21.513,22.2548,21.513,22.1436,41600.0],["2018-04-17",22.1621,22.1714,21.8561,22.0508,15800.0],["2018-04-18",22.1157,22.2548,21.9859,22.1436,17000.0],["2018-04-19",22.2734,22.3105,22.023,22.1714,14500.0],["2018-04-20",22.1436,22.4403,22.0416,22.1528,31200.0],["2018-04-23",22.2363,22.3476,22.0879,22.2085,15200.0],["2018-04-24",22.2456,22.3383,22.2177,22.2548,14900.0],["2018-04-25",22.3105,22.3105,21.8468,22.227,8400.0],["2018-04-26",22.3012,22.3012,22.0601,22.2363,35700.0],["2018-04-27",22.1065,22.4496,22.1065,22.227,22600.0],["2018-04-30",22.0045,22.329,22.0045,22.1157,44300.0],["2018-05-01",22.0694,22.1714,21.4574,21.9303,42500.0],["2018-05-02",21.9303,22.2641,21.8376,22.1714,34400.0],["2018-05-03",22.1714,22.1899,21.6799,21.9303,45200.0],["2018-05-04",21.9025,22.2548,21.9025,22.2363,43300.0],["2018-05-07",22.2085,22.2734,22.0972,22.125,29600.0],["2018-05-08",22.0694,22.329,22.0694,22.2456,73300.0],["2018-05-09",22.3105,22.7556,22.2641,22.3846,59600.0],["2018-05-10",22.4032,22.6257,22.2456,22.5145,24200.0],["2018-05-11",22.533,22.6072,22.3105,22.5238,20900.0],["2018-05-14",22.4588,22.5516,22.1992,22.227,14500.0],["2018-05-15",22.0416,22.5608,21.8746,22.0786,65600.0],["2018-05-16",22.0416,22.4403,22.0416,22.329,16300.0],["2018-05-17",22.4867,23.0338,22.4588,22.9132,26100.0],["2018-05-18",22.9318,23.043,22.5238,22.6536,27400.0],["2018-05-21",22.737,23.0616,22.5887,22.9688,35400.0],["2018-05-22",22.9132,23.1821,22.9132,23.1265,37800.0],["2018-05-23",23.0152,23.1821,22.5794,23.1821,20800.0],["2018-05-24",23.1728,23.3583,22.8576,23.2934,41500.0],["2018-05-25",23.1729,23.451,22.3847,23.4418,22900.0],["2018-05-29",23.2934,23.4139,22.6999,22.7741,18700.0],["2018-05-30",23.1358,23.1821,22.1992,22.2085,26200.0],["2018-05-31",22.2177,22.4496,21.8654,22.0786,28900.0],["2018-06-01",22.1528,22.6257,22.1528,22.6257,24700.0],["2018-06-04",22.6257,22.9503,22.5052,22.6721,18700.0],["2018-06-05",22.7092,22.9781,22.4681,22.8854,23000.0],["2018-06-06",22.9132,23.3398,22.3754,22.533,52500.0],["2018-06-07",22.5238,23.1821,22.4032,23.1821,22600.0],["2018-06-08",23.0708,23.6828,22.5516,23.5067,33600.0],["2018-06-11",23.4881,23.6272,23.0801,23.349,31600.0],["2018-06-12",23.2841,24.0538,23.2841,23.7199,45000.0],["2018-06-13",23.8127,24.0816,23.8034,23.8312,43000.0],["2018-06-14",23.5994,24.0723,23.5994,23.9518,40100.0],["2018-06-15",23.9147,24.0445,23.7385,23.9332,69600.0],["2018-06-18",23.5994,24.2114,23.5067,24.1558,74000.0],["2018-06-19",24.1372,24.1465,23.7756,23.9518,51000.0],["2018-06-20",24.026,24.1836,23.7292,23.8127,46300.0],["2018-06-21",23.7849,24.2114,23.5623,24.165,51100.0],["2018-06-22",24.1836,24.5638,23.7478,24.2392,496900.0],["2018-06-25",24.1094,24.944,23.8498,24.7678,50500.0],["2018-06-26",24.9532,25.5003,24.3227,24.573,51200.0],["2018-06-27",24.5916,24.6472,23.655,23.9425,32700.0],["2018-06-28",23.9703,24.4896,23.859,23.9889,15400.0],["2018-06-29",24.1001,24.5267,23.8127,23.8869,43000.0],["2018-07-02",23.757,24.536,23.5252,24.536,24700.0],["2018-07-03",24.4618,25.0367,24.4618,25.0089,24200.0],["2018-07-05",24.981,25.0367,24.6472,24.9161,29400.0],["2018-07-06",24.8234,25.0367,24.7214,25.0089,19900.0],["2018-07-09",24.9625,25.6023,24.9069,25.4261,94200.0],["2018-07-10",25.3612,25.6765,24.5823,24.8327,175300.0],["2018-07-11",24.8512,25.0089,23.7014,24.5823,19200.0],["2018-07-12",24.6843,24.6843,23.8312,24.2207,23200.0],["2018-07-13",24.2114,24.2114,23.349,23.5067,22000.0],["2018-07-16",23.553,23.7292,23.4788,23.6365,25300.0],["2018-07-17",23.655,23.8683,23.3212,23.5159,15500.0],["2018-07-18",23.5438,23.8498,23.3769,23.655,16000.0],["2018-07-19",23.655,23.9518,22.6165,23.6829,22700.0],["2018-07-20",23.7385,24.3134,23.655,23.9981,21900.0],["2018-07-23",24.0352,24.369,22.9039,23.9796,19700.0],["2018-07-24",24.1094,24.3412,23.2748,23.349,9400.0],["2018-07-25",22.4681,23.9239,22.4681,23.349,19700.0],["2018-07-26",23.4047,24.0445,22.3939,23.1358,19000.0],["2018-07-27",23.0523,23.1543,22.5887,22.6443,25100.0],["2018-07-30",22.5887,23.8312,18.0728,23.7478,54900.0],["2018-07-31",22.2919,23.8312,22.2919,23.8312,52100.0],["2018-08-01",23.822,24.1187,23.5901,24.1094,113200.0],["2018-08-02",23.924,24.128,23.924,24.1094,75600.0],["2018-08-03",24.0816,24.1001,22.8576,22.8576,147800.0],["2018-08-06",22.9039,23.4603,22.8576,23.3212,28000.0],["2018-08-07",23.3583,23.5809,22.8854,23.3212,22100.0],["2018-08-08",23.349,23.4139,22.8576,22.9967,51000.0],["2018-08-09",22.839,23.0987,22.4867,23.0152,29600.0],["2018-08-10",22.9596,23.0801,22.6257,22.7741,14300.0],["2018-08-13",22.7185,22.7278,22.2827,22.6999,16100.0],["2018-08-14",22.5887,22.9039,22.5516,22.7092,9200.0],["2018-08-15",22.6999,22.6999,22.3105,22.4867,7500.0],["2018-08-16",22.6072,22.6072,22.3754,22.5608,11300.0],["2018-08-17",22.5423,22.5794,22.4032,22.5423,13500.0],["2018-08-20",22.5794,22.5794,22.0786,22.3012,11700.0],["2018-08-21",22.2641,22.4681,22.1621,22.4681,23600.0],["2018-08-22",22.4681,22.6258,20.0757,22.5701,26600.0],["2018-08-23",22.6072,23.0708,22.3847,23.0616,16000.0],["2018-08-24",23.0523,23.1358,22.7648,23.0152,21700.0],["2018-08-27",23.0245,23.4139,22.9596,23.2934,26700.0],["2018-08-28",23.3305,23.4232,23.1821,23.247,19100.0],["2018-08-29",23.2749,23.3119,22.7648,22.8947,10400.0],["2018-08-30",22.8205,22.941,22.4681,22.5794,10300.0],["2018-08-31",22.6165,23.043,22.6165,22.7927,6300.0],["2018-09-04",22.7277,22.9503,22.4681,22.6721,18300.0],["2018-09-05",22.5887,22.9967,22.3661,22.4588,4700.0],["2018-09-06",22.431,23.3212,22.1807,23.3119,60600.0],["2018-09-07",23.1914,23.2285,22.2548,22.329,45100.0],["2018-09-10",22.3847,22.7185,22.0601,22.2734,26500.0],["2018-09-11",22.227,22.2363,21.8376,22.1899,13200.0],["2018-09-12",22.1528,22.2919,21.9303,22.0137,16000.0],["2018-09-13",22.0508,22.227,21.9117,22.1899,15600.0],["2018-09-14",22.1436,22.5052,22.0694,22.2734,8400.0],["2018-09-17",22.2456,22.2456,21.8839,22.0323,12200.0],["2018-09-18",22.1807,22.2827,21.8561,22.0786,12500.0],["2018-09-19",22.125,22.125,21.7912,21.8376,13700.0],["2018-09-20",22.1992,22.3012,21.9117,22.1436,10400.0],["2018-09-21",22.0972,22.3012,21.8283,22.2548,127900.0],["2018-09-24",22.2734,22.3197,21.819,21.8839,16100.0],["2018-09-25",22.1436,22.1436,21.8654,21.921,5500.0],["2018-09-26",21.9117,21.9117,21.819,21.819,12200.0],["2018-09-27",21.8468,21.8839,21.7634,21.8283,18300.0],["2018-09-28",21.8097,21.9581,21.7541,21.8376,12900.0],["2018-10-01",21.8376,21.9303,21.6985,21.7263,39300.0],["2018-10-02",21.6521,21.7541,21.5408,21.6799,41400.0],["2018-10-03",21.6799,22.1714,21.5872,22.1157,13000.0],["2018-10-04",22.0972,22.2085,22.0416,22.0786,9500.0],["2018-10-05",22.125,22.125,21.9859,22.0601,4400.0],["2018-10-08",22.0786,22.2363,21.8746,22.0879,8000.0],["2018-10-09",22.0323,22.2456,22.023,22.0323,11900.0],["2018-10-10",21.9303,22.1992,21.8376,21.8932,16500.0],["2018-10-11",21.9117,22.1714,21.8376,21.8561,18900.0],["2018-10-12",21.9952,22.1065,21.5872,21.819,46500.0],["2018-10-15",21.9767,22.0508,21.4296,21.8376,15600.0],["2018-10-16",21.8468,22.1528,21.7726,21.9952,18000.0],["2018-10-17",21.921,22.0323,21.7448,21.8097,33700.0],["2018-10-18",21.8005,21.8654,21.7356,21.819,28400.0],["2018-10-19",21.7077,22.1436,21.6799,21.7912,27300.0],["2018-10-22",21.921,21.9674,21.4945,21.4945,23200.0],["2018-10-23",21.5501,21.8283,21.105,21.3461,36200.0],["2018-10-24",21.3368,21.3646,19.3802,19.5472,33400.0],["2018-10-25",19.6306,20.1684,19.6306,20.0386,19200.0],["2018-10-26",19.7604,20.1314,19.4452,19.6121,13200.0],["2018-10-29",19.7512,19.9088,19.269,19.6584,23900.0],["2018-10-30",19.6955,19.7419,19.2412,19.371,14900.0],["2018-10-31",19.5193,19.6028,18.1933,18.861,36600.0],["2018-11-01",18.8795,19.167,18.6848,19.0001,16000.0],["2018-11-02",18.9908,19.1855,18.5735,18.9444,19800.0],["2018-11-05",19.2875,19.2875,18.7312,18.7961,7900.0],["2018-11-06",18.8332,18.9166,18.6941,18.7775,15100.0],["2018-11-07",18.9259,19.0093,18.7775,19.0093,15300.0],["2018-11-08",18.9722,19.7975,18.8981,19.3803,52400.0],["2018-11-09",19.1484,19.779,19.1484,19.5657,11100.0],["2018-11-12",19.6121,19.8624,19.1392,19.2041,14600.0],["2018-11-13",19.269,19.371,18.9352,19.0093,7600.0],["2018-11-14",19.1763,19.4452,18.7497,19.1021,7000.0],["2018-11-15",19.065,19.5564,19.0001,19.1113,10300.0],["2018-11-16",19.0001,19.8253,19.0001,19.2041,16500.0],["2018-11-19",19.3153,19.5935,18.7775,19.0093,13800.0],["2018-11-20",18.963,19.5101,18.5457,18.6662,11000.0],["2018-11-21",18.9352,19.8161,18.9352,19.7326,18100.0],["2018-11-23",19.6584,19.8439,19.5286,19.6677,5000.0],["2018-11-26",19.7604,19.7883,18.8795,19.0186,17100.0],["2018-11-27",19.4266,19.6863,18.8146,18.9444,11000.0],["2018-11-28",19.0835,19.0835,18.147,18.8795,33000.0],["2018-11-29",18.7775,19.473,18.7775,19.167,50300.0],["2018-11-30",19.1113,19.6213,18.9166,19.1484,59200.0],["2018-12-03",19.371,19.7326,18.5642,19.6306,17500.0],["2018-12-04",19.5657,19.6584,18.2211,18.351,17000.0],["2018-12-06",17.8595,18.0821,17.3959,17.4608,21900.0],["2018-12-07",17.3866,18.4344,17.3866,18.249,22600.0],["2018-12-10",18.1655,18.2304,17.2846,17.3959,26300.0],["2018-12-11",17.5349,17.8039,17.3773,17.4515,6300.0],["2018-12-12",17.5164,17.8966,17.1548,17.4237,13300.0],["2018-12-13",17.4237,17.739,16.7004,16.8951,14100.0],["2018-12-14",16.7746,17.0064,16.6077,16.6911,25200.0],["2018-12-17",16.7468,16.9229,16.246,16.3295,18800.0],["2018-12-18",16.4037,16.7746,16.0884,16.4037,30600.0],["2018-12-19",16.6448,16.858,15.9864,16.0698,22200.0],["2018-12-20",16.1904,16.4222,15.7546,16.0698,25600.0],["2018-12-21",16.0698,16.3295,15.7731,15.8658,40000.0],["2018-12-24",15.8658,16.4037,15.8658,15.8751,11400.0],["2018-12-26",16.0235,17.1919,14.9942,16.6633,44400.0],["2018-12-27",16.5706,16.7839,15.4949,15.7453,23500.0],["2018-12-28",15.8195,16.8209,15.7268,16.5242,29700.0],["2018-12-31",16.6262,17.0713,16.5613,16.9415,28200.0],["2019-01-02",16.756,16.8488,16.5149,16.6077,9900.0],["2019-01-03",16.5613,16.5613,15.9029,15.9215,28700.0],["2019-01-04",16.0606,16.6633,15.9029,16.2275,26600.0],["2019-01-07",16.2275,16.7189,16.042,16.1255,33000.0],["2019-01-08",16.1811,16.2275,16.042,16.2275,16800.0],["2019-01-09",16.246,16.5242,16.1069,16.2275,33800.0],["2019-01-10",16.1162,16.9786,16.1162,16.7004,143400.0],["2019-01-11",16.6262,17.5999,16.2368,17.4144,31000.0],["2019-01-14",17.2846,17.433,16.756,17.062,23400.0],["2019-01-15",17.0064,17.229,16.8024,17.062,6700.0],["2019-01-16",16.7746,17.3217,16.7746,16.8302,179300.0],["2019-01-17",16.756,16.9971,16.6448,16.8117,132000.0],["2019-01-18",16.7931,16.8209,16.4779,16.6819,63400.0],["2019-01-22",16.7375,16.9137,16.5891,16.858,68400.0],["2019-01-23",17.0435,17.1455,16.7004,17.062,57200.0],["2019-01-24",17.1362,17.1362,16.756,16.8024,38200.0],["2019-01-25",16.9508,17.7482,16.8951,17.739,88300.0],["2019-01-28",17.6277,18.0728,17.6277,17.8502,47500.0],["2019-01-29",17.7111,17.9615,17.6462,17.9337,34800.0],["2019-01-30",17.9893,17.9893,17.7204,17.8131,22700.0],["2019-01-31",17.7019,18.0171,17.7019,17.8966,21100.0],["2019-02-01",17.8595,17.9801,17.8039,17.8781,18300.0],["2019-02-04",17.8688,17.9337,17.674,17.9151,16600.0],["2019-02-05",17.9801,17.9801,17.6648,17.7853,29400.0],["2019-02-06",17.6555,17.8781,17.6555,17.8688,20100.0],["2019-02-07",17.8966,17.9059,17.674,17.7482,19900.0],["2019-02-08",17.6926,17.841,17.4237,17.8224,41400.0],["2019-02-11",17.8224,17.8224,17.6091,17.7853,18500.0],["2019-02-12",17.8873,17.9059,17.739,17.8224,18700.0],["2019-02-13",17.8317,17.8688,17.7297,17.8224,19100.0],["2019-02-14",17.8502,17.8502,17.7111,17.7111,12500.0],["2019-02-15",17.8595,18.0171,17.8131,17.9522,33100.0],["2019-02-19",18.0728,18.3046,18.0079,18.2861,63200.0],["2019-02-20",18.453,18.7961,18.2861,18.6941,116200.0],["2019-02-21",18.6848,18.8888,18.5457,18.7312,62800.0],["2019-02-22",18.7961,19.0001,18.6384,18.7683,26200.0],["2019-02-25",18.9537,18.9722,18.5921,18.5921,19600.0],["2019-02-26",18.7219,18.7219,18.3602,18.3602,15900.0],["2019-02-27",18.351,18.4901,18.0821,18.1933,16500.0],["2019-02-28",18.2119,18.2953,17.9893,18.1933,14000.0],["2019-03-01",18.1748,18.2582,18.0913,18.1655,5700.0],["2019-03-04",18.1748,18.2304,18.1006,18.1284,25000.0],["2019-03-05",18.0635,18.1655,17.9522,18.1191,12400.0],["2019-03-06",18.0821,18.2304,17.7111,17.9893,50600.0],["2019-03-07",18.2397,18.2397,17.7111,17.9893,17400.0],["2019-03-08",17.8966,18.2768,17.8966,18.2026,22300.0],["2019-03-11",18.1933,18.5735,18.1933,18.5364,25500.0],["2019-03-12",18.6292,18.6292,18.351,18.4808,31200.0],["2019-03-13",18.6662,18.6662,18.4808,18.5457,38100.0],["2019-03-14",18.5364,18.7126,18.4159,18.6848,60700.0],["2019-03-15",18.6477,18.7683,18.5272,18.7683,82700.0],["2019-03-18",18.6662,18.9073,18.6477,18.7683,16700.0],["2019-03-19",18.7868,18.8517,18.5179,18.5457,18900.0],["2019-03-20",18.5735,18.657,18.0357,18.1006,33900.0],["2019-03-21",18.1099,18.4993,18.1099,18.2211,43400.0],["2019-03-22",18.1748,18.2397,17.1084,17.127,39300.0],["2019-03-25",17.164,17.4886,17.1084,17.4422,24600.0],["2019-03-26",17.3866,17.7482,17.3773,17.7204,18600.0],["2019-03-27",17.7853,17.8873,17.5721,17.7761,13500.0],["2019-03-28",17.7761,18.1284,17.7297,17.8688,13800.0],["2019-03-29",17.943,18.0264,17.4608,17.535,19000.0],["2019-04-01",17.6462,17.9151,17.6091,17.8595,36300.0],["2019-04-02",17.7946,17.8595,17.6833,17.8595,16700.0],["2019-04-03",17.9615,17.9615,17.6833,17.7575,18100.0],["2019-04-04",17.7668,18.2582,17.7019,18.1748,60000.0],["2019-04-05",18.1841,18.4993,18.1841,18.4437,14500.0],["2019-04-08",18.4437,18.4993,18.2953,18.4159,20800.0],["2019-04-09",18.3788,18.4901,18.2861,18.3881,15700.0],["2019-04-10",18.3046,18.5364,18.2211,18.5364,17400.0],["2019-04-11",18.5364,18.5364,18.351,18.5086,19000.0],["2019-04-12",18.5457,18.5457,18.3695,18.4808,40300.0],["2019-04-15",18.4437,18.4993,18.3881,18.4901,20300.0],["2019-04-16",18.5179,18.5828,18.3231,18.4251,29400.0],["2019-04-17",18.5921,18.5921,18.4344,18.4622,16000.0],["2019-04-18",18.4159,18.6199,18.2768,18.3881,28100.0],["2019-04-22",18.4251,18.4251,18.147,18.2211,11400.0],["2019-04-23",18.2397,18.5179,18.0357,18.3695,110100.0],["2019-04-24",18.4808,19.7048,18.3231,19.3803,348500.0],["2019-04-25",18.555,19.6584,18.555,19.6492,66000.0],["2019-04-26",19.6955,19.8717,19.2968,19.4452,41600.0],["2019-04-29",19.6028,19.9366,19.2133,19.371,28400.0],["2019-04-30",19.4452,19.5657,19.0279,19.2783,32300.0],["2019-05-01",19.2783,19.2968,18.8053,18.9444,31700.0],["2019-05-02",18.9352,19.6863,18.9352,19.1855,23700.0],["2019-05-03",19.269,19.8624,19.269,19.6584,33500.0],["2019-05-06",19.5657,19.9274,19.3153,19.7604,20800.0],["2019-05-07",19.6399,19.7975,19.3617,19.4452,12800.0],["2019-05-08",19.4915,19.6492,19.2412,19.3153,11600.0],["2019-05-09",19.2041,19.6213,19.2041,19.2319,17700.0],["2019-05-10",19.2041,19.4266,19.0835,19.3153,13000.0],["2019-05-13",18.963,19.1762,18.9166,19.1113,17800.0],["2019-05-14",19.0093,19.5935,19.0093,19.4915,14000.0],["2019-05-15",19.3339,19.4823,19.2412,19.2412,9500.0],["2019-05-16",19.3061,19.3617,19.0835,19.2783,14000.0],["2019-05-17",19.167,19.6863,19.167,19.5564,42100.0],["2019-05-20",19.4823,19.7326,19.4823,19.7326,18600.0],["2019-05-21",19.7883,20.085,19.677,20.0294,28200.0],["2019-05-22",19.983,20.1314,19.7975,20.0664,31000.0],["2019-05-23",19.9459,20.1499,19.2875,19.5193,23800.0],["2019-05-24",19.779,20.0943,19.6213,19.8439,11900.0],["2019-05-28",19.6584,19.6677,19.473,19.6677,17100.0],["2019-05-29",19.4822,19.6399,19.3061,19.473,19900.0],["2019-05-30",19.473,19.6492,19.2968,19.5101,32300.0],["2019-05-31",19.4452,19.5193,19.0093,19.0186,31300.0],["2019-06-03",19.065,19.2968,18.759,19.0372,24100.0],["2019-06-04",19.0464,19.4081,19.0093,19.2875,16000.0],["2019-06-05",19.2783,19.3803,19.0743,19.0743,12100.0],["2019-06-06",19.1206,19.3061,18.7961,19.1484,15000.0],["2019-06-07",19.2226,19.473,19.0372,19.4266,14800.0],["2019-06-10",19.473,19.9366,19.4452,19.6492,19300.0],["2019-06-11",19.677,19.7883,19.3432,19.4173,22600.0],["2019-06-12",19.3803,19.8532,19.0557,19.4359,17100.0],["2019-06-13",19.5194,19.6863,19.3988,19.5657,39100.0],["2019-06-14",19.6492,19.8253,19.3153,19.473,18700.0],["2019-06-17",19.5657,19.9273,19.5564,19.8346,27500.0],["2019-06-18",19.8161,19.8624,19.4359,19.6028,35400.0],["2019-06-19",19.6306,19.8532,19.2875,19.3617,22000.0],["2019-06-20",19.5286,19.7883,19.2504,19.7419,22800.0],["2019-06-21",19.575,19.8068,19.1948,19.7697,71700.0],["2019-06-24",19.6677,19.8624,19.065,19.1299,26300.0],["2019-06-25",19.1948,19.7048,18.9352,19.5843,22900.0],["2019-06-26",19.5935,19.8253,19.2597,19.3803,26100.0],["2019-06-27",19.3524,19.8624,19.2226,19.8439,52900.0],["2019-06-28",19.8068,20.3168,19.7048,20.1128,184400.0],["2019-07-01",20.187,20.3075,19.8532,19.983,35600.0],["2019-07-02",19.8903,20.0664,19.3153,19.779,17700.0],["2019-07-03",19.8068,20.4003,19.8068,20.3261,20100.0],["2019-07-05",20.2241,20.9288,19.3246,20.8917,43500.0],["2019-07-08",20.6321,20.8546,19.8624,20.799,67500.0],["2019-07-09",20.697,20.8639,20.493,20.7526,18500.0],["2019-07-10",20.8083,20.8732,20.5672,20.7712,25300.0],["2019-07-11",20.7248,20.8917,20.4652,20.8639,61900.0],["2019-07-12",20.8546,21.0216,20.6043,20.8639,44900.0],["2019-07-15",20.5208,20.7434,20.0664,20.3261,29500.0],["2019-07-16",19.8995,20.6784,19.8995,20.5115,22000.0],["2019-07-17",20.4559,20.7155,20.1592,20.2148,14100.0],["2019-07-18",20.2983,20.6784,20.2148,20.5672,15000.0],["2019-07-19",20.4374,20.8546,20.4374,20.6599,20800.0],["2019-07-22",20.4559,20.6321,20.4003,20.5672,20000.0],["2019-07-23",20.5115,20.5394,20.2334,20.3446,21900.0],["2019-07-24",20.3075,20.8639,20.0572,20.8639,16500.0],["2019-07-25",19.7141,21.0957,18.6662,20.6043,58500.0],["2019-07-26",20.6228,20.7248,20.1777,20.2055,116600.0],["2019-07-29",19.1021,20.6414,19.1021,20.2797,58300.0],["2019-07-30",20.2704,20.8639,20.1221,20.799,54800.0],["2019-07-31",20.7341,20.9937,20.1128,20.1128,37900.0],["2019-08-01",20.2519,20.3539,19.5008,19.6028,33300.0],["2019-08-02",19.4266,19.5008,19.1763,19.3895,25600.0],["2019-08-05",19.1113,19.6214,18.7126,19.0743,56800.0],["2019-08-06",19.2041,19.5472,18.8702,19.0464,33600.0],["2019-08-07",18.9166,19.0557,18.7775,18.8239,44000.0],["2019-08-08",18.9722,19.6306,18.8239,19.269,23200.0],["2019-08-09",19.3246,19.6121,19.1299,19.2875,26900.0],["2019-08-12",19.1948,19.4637,18.9073,19.0093,40600.0],["2019-08-13",19.1484,19.3339,18.9722,19.2226,16200.0],["2019-08-14",19.1948,19.1948,18.555,18.7961,17300.0],["2019-08-15",18.6291,18.8981,18.6291,18.7961,79800.0],["2019-08-16",18.8981,19.1948,18.8981,19.0093,52600.0],["2019-08-19",19.2783,19.2783,18.963,19.0279,37100.0],["2019-08-20",19.0001,19.0001,18.7868,18.8053,15500.0],["2019-08-21",19.0093,19.0093,18.657,18.7775,25200.0],["2019-08-22",18.9166,18.9166,18.2675,18.3788,31000.0],["2019-08-23",18.249,18.453,17.5442,17.6555,19200.0],["2019-08-26",17.4979,17.8966,17.4979,17.8039,48100.0],["2019-08-27",17.9059,17.9708,17.5257,17.8781,48300.0],["2019-08-28",17.9801,18.0913,17.5906,17.7111,47900.0],["2019-08-29",17.9244,18.2397,17.9244,18.1748,32700.0],["2019-08-30",18.147,18.1655,17.8502,17.9708,17500.0],["2019-09-03",17.8595,18.0542,17.5257,17.6277,33700.0],["2019-09-04",17.8502,17.9151,17.368,17.572,19600.0],["2019-09-05",17.7297,18.2953,17.5999,17.8966,22800.0],["2019-09-06",17.9522,17.9986,17.7482,17.8688,10700.0],["2019-09-09",17.8502,18.7682,17.8502,18.5735,34500.0],["2019-09-10",18.5828,19.2319,18.5828,18.9815,25900.0],["2019-09-11",19.1299,19.881,19.0093,19.6028,32100.0],["2019-09-12",19.6306,20.3354,19.3246,20.0757,36000.0],["2019-09-13",20.2426,20.5208,20.0943,20.3168,32300.0],["2019-09-16",20.3075,20.9381,20.0386,20.5208,43400.0],["2019-09-17",20.4466,20.8175,20.4003,20.5394,30800.0],["2019-09-18",20.5394,20.5579,19.9644,20.1777,50300.0],["2019-09-19",20.2241,20.5301,20.0386,20.1314,40400.0],["2019-09-20",20.1128,20.4374,19.6863,19.881,138800.0],["2019-09-23",19.9737,19.9737,19.2875,19.8532,40700.0],["2019-09-24",19.8161,20.0294,19.5193,19.6955,33900.0],["2019-09-25",19.7512,20.2241,19.4544,20.0943,26200.0],["2019-09-26",20.0479,20.0757,19.5935,19.7326,16900.0],["2019-09-27",20.0108,20.0108,19.5286,19.6028,15700.0],["2019-09-30",19.881,19.881,19.2412,19.3153,50200.0],["2019-10-01",19.4081,19.5379,19.065,19.1948,30700.0],["2019-10-02",19.0001,19.1577,18.8053,19.1021,16700.0],["2019-10-03",19.0742,19.3988,18.6291,18.9722,16200.0],["2019-10-04",18.9537,19.2875,18.861,19.0279,22700.0],["2019-10-07",19.1021,19.3153,19.0279,19.0464,6500.0],["2019-10-08",18.9444,19.0372,18.5642,18.6292,18800.0],["2019-10-09",18.8702,19.0001,18.6477,18.7961,17600.0],["2019-10-10",18.9166,19.0928,18.8146,18.9352,11300.0],["2019-10-11",19.1577,19.4637,19.0372,19.1299,25400.0],["2019-10-14",18.9537,18.9815,18.2953,18.963,19100.0],["2019-10-15",19.065,19.3246,18.7868,19.1855,9600.0],["2019-10-16",19.0928,19.3432,18.7312,18.8702,22600.0],["2019-10-17",19.065,19.0835,18.7126,19.0279,17600.0],["2019-10-18",18.861,19.1577,18.7961,19.0093,27300.0],["2019-10-21",19.0279,19.4173,18.8332,19.0093,38600.0],["2019-10-22",19.0186,19.0186,18.3324,18.7219,53600.0],["2019-10-23",18.8239,19.0372,18.4159,18.9908,35400.0],["2019-10-24",18.9722,18.9722,18.5828,18.7961,35700.0],["2019-10-25",18.6848,19.0093,18.6848,18.9444,27900.0],["2019-10-28",19.0557,19.5564,18.9722,19.2133,47700.0],["2019-10-29",19.1948,19.7048,19.1948,19.4544,65100.0],["2019-10-30",19.3895,19.8253,19.0464,19.6213,34700.0],["2019-10-31",19.5101,19.6213,19.3153,19.5193,20800.0],["2019-11-01",19.6121,20.1221,19.6121,19.9366,15500.0],["2019-11-04",20.4003,20.7619,20.0572,20.3075,73500.0],["2019-11-05",20.391,21.2348,20.391,20.7712,102200.0],["2019-11-06",20.7341,21.2255,20.6692,20.9566,151300.0],["2019-11-07",20.9752,21.0679,20.7341,20.8639,54800.0],["2019-11-08",20.9937,21.003,20.4652,20.8361,64600.0],["2019-11-11",20.697,20.8361,20.6043,20.8176,44800.0],["2019-11-12",20.8639,21.1514,20.5672,20.7063,25400.0],["2019-11-13",20.6414,20.8361,20.4744,20.697,27000.0],["2019-11-14",20.8175,20.8175,20.4466,20.5857,34400.0],["2019-11-15",20.7155,20.8917,20.5486,20.5486,23800.0],["2019-11-18",20.4188,20.8175,20.3632,20.6135,25100.0],["2019-11-19",20.7063,20.9566,20.5672,20.7619,94300.0],["2019-11-20",20.6876,20.892,20.511,20.6504,49500.0],["2019-11-21",20.7061,20.7061,20.2229,20.5946,21800.0],["2019-11-22",20.6039,20.8641,20.576,20.6783,27900.0],["2019-11-25",20.892,20.9942,20.5203,20.6783,60100.0],["2019-11-26",20.5853,20.8641,20.5853,20.8084,52600.0],["2019-11-27",20.8455,21.3753,20.827,21.2266,55000.0],["2019-11-29",21.2359,21.2823,20.827,21.1894,12400.0],["2019-12-02",21.366,21.366,20.8455,20.9478,28600.0],["2019-12-03",20.7526,20.9292,20.576,20.6876,17900.0],["2019-12-04",20.827,21.1801,20.734,20.9385,35600.0],["2019-12-05",20.9478,21.2173,20.8548,21.1522,25500.0],["2019-12-06",21.2545,21.8121,21.1894,21.7006,61600.0],["2019-12-09",21.6541,22.0444,21.524,21.6169,35400.0],["2019-12-10",21.6262,21.9422,21.4403,21.6262,42100.0],["2019-12-11",21.6727,21.9143,21.1801,21.4589,23900.0],["2019-12-12",21.6355,21.9701,21.4961,21.9701,53400.0],["2019-12-13",21.9608,22.0258,21.524,21.9422,35100.0],["2019-12-16",21.8957,22.2954,21.8957,22.0909,92900.0],["2019-12-17",22.0909,22.1188,21.5797,21.7749,27000.0],["2019-12-18",21.8121,21.9236,21.5147,21.6727,45900.0],["2019-12-19",21.6727,21.84,21.431,21.5612,50600.0],["2019-12-20",21.5612,22.2768,21.1894,21.9701,153200.0],["2019-12-23",21.9515,21.9701,21.4775,21.7377,38100.0],["2019-12-24",21.7099,22.0816,21.5612,22.0258,21200.0],["2019-12-26",21.8771,22.0909,21.7099,21.9236,34600.0],["2019-12-27",21.9143,22.1281,21.747,22.0073,52600.0],["2019-12-30",22.0537,22.1281,21.747,22.0909,55100.0],["2019-12-31",21.9887,22.2024,21.9329,21.9794,25500.0],["2020-01-02",22.0072,22.1931,21.5333,21.7842,27900.0],["2020-01-03",21.4961,21.9794,21.3846,21.5519,32200.0],["2020-01-06",21.3102,21.5704,21.1429,21.3102,32300.0],["2020-01-07",21.366,21.366,20.7991,21.0035,43700.0],["2020-01-08",21.0407,21.3846,21.0407,21.1429,36300.0],["2020-01-09",21.2916,21.5333,21.0965,21.4961,22700.0],["2020-01-10",21.4403,21.5054,21.0779,21.1337,27300.0],["2020-01-13",21.1058,21.4496,20.892,21.2173,48900.0],["2020-01-14",21.2359,21.6727,21.1151,21.3939,29500.0],["2020-01-15",21.366,21.8864,21.0686,21.5333,31100.0],["2020-01-16",21.589,22.1652,21.4496,21.8307,37000.0],["2020-01-17",21.9608,21.9608,21.4403,21.5147,29000.0],["2020-01-21",21.4868,21.7935,21.1522,21.2173,32300.0],["2020-01-22",21.5983,21.8586,21.0407,21.1894,63800.0],["2020-01-23",21.2731,22.2489,21.05,21.9329,64700.0],["2020-01-24",22.0258,22.1745,21.4868,21.589,59000.0],["2020-01-27",21.2266,21.8678,20.9942,21.4032,46300.0],["2020-01-28",21.4589,21.7006,21.1894,21.3009,33800.0],["2020-01-29",21.2359,21.4868,20.511,20.5203,35600.0],["2020-01-30",20.353,20.511,20.3158,20.4366,29100.0],["2020-01-31",20.3251,20.3902,19.9998,20.0928,31600.0],["2020-02-03",20.195,20.3437,19.972,20.2136,19900.0],["2020-02-04",20.2136,20.353,19.9998,20.1671,50800.0],["2020-02-05",20.3716,20.9664,20.3251,20.6132,27300.0],["2020-02-06",20.725,20.725,20.1288,20.4735,44000.0],["2020-02-07",20.4269,20.9579,20.045,20.1009,43500.0],["2020-02-10",20.3897,20.3897,19.6724,20.0078,22500.0],["2020-02-11",20.0357,20.2313,19.9705,20.1195,9000.0],["2020-02-12",20.3245,20.3431,20.0357,20.0543,24900.0],["2020-02-13",20.0916,20.1568,20.0357,20.0823,8000.0],["2020-02-14",20.0823,20.0823,19.8401,19.868,18700.0],["2020-02-18",19.7935,19.9426,19.4396,19.7004,21200.0],["2020-02-19",19.8401,20.1009,19.747,19.8867,14400.0],["2020-02-20",19.868,20.1568,19.7376,19.8308,16600.0],["2020-02-21",19.8494,20.0357,19.4861,19.7656,28700.0],["2020-02-24",19.2719,19.6352,18.8621,18.8807,23200.0],["2020-02-25",18.9552,18.9552,18.2194,18.3684,27000.0],["2020-02-26",18.4802,18.7503,18.3498,18.4802,18700.0],["2020-02-27",18.1635,18.4895,18.1635,18.21,37300.0],["2020-02-28",17.8747,18.1169,17.1854,17.6884,39100.0],["2020-03-02",17.7723,19.7283,17.4369,17.9027,32900.0],["2020-03-03",17.7257,18.1355,17.1948,17.3158,32500.0],["2020-03-04",17.4183,18.0703,17.3624,17.9586,39100.0],["2020-03-05",17.5953,19.3557,16.906,17.5021,36300.0],["2020-03-06",17.1948,17.4183,16.431,16.8315,39300.0],["2020-03-09",16.1701,16.1701,13.4503,14.1489,45900.0],["2020-03-10",14.4842,16.2447,14.4842,16.0863,53500.0],["2020-03-11",15.6485,15.9652,13.9905,14.0092,48000.0],["2020-03-12",13.2733,15.9559,13.0218,13.6552,85300.0],["2020-03-13",14.2048,15.5461,14.2048,15.2201,76200.0],["2020-03-16",13.2081,13.916,13.0404,13.2081,43500.0],["2020-03-17",13.4875,14.8382,13.264,14.0557,67300.0],["2020-03-18",13.1429,13.7577,11.6898,11.6991,59200.0],["2020-03-19",11.6898,12.7889,11.252,11.9879,115800.0],["2020-03-20",12.109,12.4722,10.2926,11.0844,162100.0],["2020-03-23",11.1775,12.286,10.7304,11.1682,35800.0],["2020-03-24",11.9134,13.1056,11.4104,12.4443,61700.0],["2020-03-25",12.435,13.1802,12.0624,12.3046,27400.0],["2020-03-26",13.115,14.8009,13.115,14.0557,45600.0],["2020-03-27",13.4875,14.242,12.6585,13.413,77900.0],["2020-03-30",13.5807,14.065,13.1895,13.4503,24400.0],["2020-03-31",13.3478,14.3817,12.9659,14.1675,54500.0],["2020-04-01",13.6552,14.0744,12.2766,12.3325,34300.0],["2020-04-02",12.3046,13.1336,11.8761,12.8169,28900.0],["2020-04-03",12.4816,12.4816,10.9353,11.6339,41500.0],["2020-04-06",12.2021,14.6239,11.9786,14.4004,30700.0],["2020-04-07",14.5401,14.7264,11.9227,12.4164,47000.0],["2020-04-08",12.8728,13.264,12.2114,12.7983,36400.0],["2020-04-09",12.8728,13.8229,12.4536,12.7983,76800.0],["2020-04-13",12.9007,14.1023,12.3791,12.3791,21000.0],["2020-04-14",12.8541,13.0032,11.6339,12.3046,29300.0],["2020-04-15",11.7364,11.7643,11.2148,11.6805,34900.0],["2020-04-16",11.7364,12.5002,11.1775,11.6526,38200.0],["2020-04-17",11.9413,12.4164,11.3545,12.0997,34100.0],["2020-04-20",11.6526,12.0531,11.3359,11.4942,14900.0],["2020-04-21",11.2893,11.9413,11.2614,11.8761,24700.0],["2020-04-22",12.0997,12.109,11.457,11.7457,18000.0],["2020-04-23",11.6246,12.109,11.6246,11.8482,20300.0],["2020-04-24",11.7643,12.5654,11.755,12.3791,11200.0],["2020-04-27",12.3884,12.9007,12.1742,12.8355,30200.0],["2020-04-28",13.0404,13.9905,11.932,13.767,28400.0],["2020-04-29",13.0404,15.5926,13.0404,14.419,49300.0],["2020-04-30",13.7111,14.3538,13.2733,13.4689,28600.0],["2020-05-01",13.1056,14.27,12.9473,14.1302,37100.0],["2020-05-04",13.7763,14.6519,13.7763,14.5587,17800.0],["2020-05-05",14.8754,15.4809,12.9939,13.3199,30700.0],["2020-05-06",13.3665,13.3665,12.6306,12.6958,17600.0],["2020-05-07",12.8921,13.0604,12.4808,12.7519,34600.0],["2020-05-08",13.1913,13.8457,13.1819,13.6494,24500.0],["2020-05-11",13.4063,13.7429,12.8173,13.0511,29500.0],["2020-05-12",13.3409,13.6494,12.2003,12.2471,32900.0],["2020-05-13",12.0601,12.593,11.5178,12.3405,35100.0],["2020-05-14",12.1816,12.1816,11.228,11.7422,44900.0],["2020-05-15",11.789,13.3315,11.6207,13.238,26500.0],["2020-05-18",13.6961,13.8083,13.3876,13.6587,44500.0],["2020-05-19",13.4998,13.6587,12.9576,13.023,19000.0],["2020-05-20",13.4624,13.7803,13.1913,13.6494,23700.0],["2020-05-21",13.612,14.014,12.9576,13.8831,16200.0],["2020-05-22",14.042,14.3225,13.3689,14.0981,19600.0],["2020-05-26",14.818,15.2761,13.9766,14.388,42900.0],["2020-05-27",14.8554,16.1081,14.7339,16.0614,31300.0],["2020-05-28",16.1268,16.1268,13.3783,13.5933,37200.0],["2020-05-29",13.5559,14.9115,13.1165,14.3973,33900.0],["2020-06-01",14.5843,14.5843,13.3222,13.4905,29100.0],["2020-06-02",13.7616,14.0981,13.1539,13.64,11000.0],["2020-06-03",13.8831,15.2761,13.8831,14.5375,26000.0],["2020-06-04",14.444,15.5005,14.4066,15.1546,25000.0],["2020-06-05",15.7809,15.8931,14.7713,15.7529,47500.0],["2020-06-08",15.9025,16.0988,15.3789,15.9866,18700.0],["2020-06-09",15.5285,15.8838,14.0701,15.4818,13600.0],["2020-06-10",15.4911,15.5846,14.7245,14.7339,23900.0],["2020-06-11",13.9859,15.1359,13.8457,14.8087,65400.0],["2020-06-12",15.6781,15.6781,14.3599,14.6123,30400.0],["2020-06-15",14.1729,15.3509,14.1168,15.3322,28000.0],["2020-06-16",15.8464,16.0427,14.9021,15.5566,22000.0],["2020-06-17",15.5566,15.5566,14.4814,14.8367,18800.0],["2020-06-18",14.818,15.2387,14.5469,14.8273,11600.0],["2020-06-19",15.0237,15.0611,14.388,14.7526,48300.0],["2020-06-22",14.6778,15.0704,14.5188,14.9582,15600.0],["2020-06-23",15.3415,15.4631,14.6965,14.7619,12200.0],["2020-06-24",14.4627,14.9302,13.5746,13.9579,14200.0],["2020-06-25",13.9205,14.8273,13.9205,14.6497,14300.0],["2020-06-26",14.4908,14.7152,13.6681,14.1168,180800.0],["2020-06-29",14.3879,14.9582,13.9205,14.9582,26000.0],["2020-06-30",14.7526,15.5192,14.7526,15.1265,20900.0],["2020-07-01",15.0704,15.2761,14.3225,14.3225,15100.0],["2020-07-02",14.3225,14.5001,14.0794,14.1636,9900.0],["2020-07-06",14.5843,14.5843,14.1168,14.1729,13700.0],["2020-07-07",13.9953,14.416,13.6213,13.7522,14400.0],["2020-07-08",13.7616,13.9953,12.8173,13.6587,20200.0],["2020-07-09",13.6494,13.7148,12.5556,12.808,26800.0],["2020-07-10",12.8641,13.8364,12.6491,13.64,13500.0],["2020-07-13",13.9672,13.9672,13.238,13.2754,17100.0],["2020-07-14",13.3689,13.5465,13.1072,13.21,15100.0],["2020-07-15",13.6681,14.1355,13.6307,13.8738,34000.0],["2020-07-16",13.5559,13.7709,13.5466,13.6307,15900.0],["2020-07-17",13.4998,13.9392,13.2941,13.3128,23800.0],["2020-07-20",13.1445,13.2474,13.0885,13.1913,5600.0],["2020-07-21",13.4344,13.9579,13.425,13.9392,17600.0],["2020-07-22",14.818,14.818,13.2848,13.4157,38400.0],["2020-07-23",14.7058,14.7058,12.7799,13.0885,42500.0],["2020-07-24",13.0791,14.388,13.0791,13.2287,27300.0],["2020-07-27",13.397,13.5652,13.0417,13.0417,22800.0],["2020-07-28",12.9015,13.1165,12.5649,12.5649,40200.0],["2020-07-29",12.7425,14.014,12.4247,13.5465,48600.0],["2020-07-30",13.1913,13.8177,12.6678,13.6681,16000.0],["2020-07-31",13.4624,13.64,13.1258,13.3315,33000.0],["2020-08-03",13.3689,13.3689,12.8921,13.023,15600.0],["2020-08-04",12.8921,13.0698,12.6397,13.0043,15100.0],["2020-08-05",13.0698,13.2754,12.9015,13.2754,14500.0],["2020-08-06",12.9283,13.6226,12.9283,13.6226,20600.0],["2020-08-07",13.7633,13.9697,13.4068,13.9697,17300.0],["2020-08-10",14.0541,14.4388,14.0541,14.345,14400.0],["2020-08-11",14.5983,14.6077,13.9134,13.9228,30700.0],["2020-08-12",14.2699,14.3919,13.9322,14.1855,12900.0],["2020-08-13",14.2418,14.2793,13.6507,14.223,15100.0],["2020-08-14",14.0447,14.5701,14.0447,14.5701,10800.0],["2020-08-17",14.0354,14.5983,14.0354,14.2042,10300.0],["2020-08-18",14.2981,14.3544,13.8008,13.8008,13200.0],["2020-08-19",13.9978,14.2793,13.3317,13.4068,31900.0],["2020-08-20",13.1628,13.7539,12.8626,13.5757,25100.0],["2020-08-21",13.4255,13.4631,12.4311,12.4311,69400.0],["2020-08-24",12.6656,13.2004,12.478,12.872,42900.0],["2020-08-25",13.0315,13.4349,12.7407,13.3786,18700.0],["2020-08-26",13.4443,13.4443,12.8908,12.9752,13600.0],["2020-08-27",13.1441,13.4818,13.1441,13.4537,15400.0],["2020-08-28",13.5663,13.5663,13.2754,13.2754,10400.0],["2020-08-31",13.3974,13.3974,12.8908,12.9189,17700.0],["2020-09-01",12.8251,13.1159,12.8251,12.994,8400.0],["2020-09-02",12.9564,13.4537,12.7031,13.266,21400.0],["2020-09-03",13.1535,13.3974,12.7031,13.0784,38000.0],["2020-09-04",13.388,13.388,12.9002,13.0409,10800.0],["2020-09-08",12.9564,13.2285,12.8908,12.9564,14700.0],["2020-09-09",13.1347,13.1347,12.5718,12.7313,16000.0],["2020-09-10",13.191,13.191,12.4686,12.6375,23000.0],["2020-09-11",12.797,13.069,12.7031,12.9095,12900.0],["2020-09-14",12.9752,13.3036,12.5812,12.7125,17200.0],["2020-09-15",12.6468,12.7125,12.478,12.5061,12600.0],["2020-09-16",12.553,12.75,12.356,12.4123,17300.0],["2020-09-17",12.3842,12.75,12.3842,12.6938,17900.0],["2020-09-18",12.9095,13.069,12.5343,13.0409,81300.0],["2020-09-21",12.7407,13.6226,12.1965,12.2153,35200.0],["2020-09-22",12.2434,12.2716,12.0183,12.159,30400.0],["2020-09-23",12.1121,12.4498,11.9151,12.2434,61100.0],["2020-09-24",12.1121,12.8908,12.1121,12.234,22000.0],["2020-09-25",12.0933,12.5624,12.0933,12.3466,17500.0],["2020-09-28",12.553,12.9471,12.2528,12.797,23800.0],["2020-09-29",12.8814,12.9471,12.4029,12.7407,6800.0],["2020-09-30",12.5718,12.8345,12.5155,12.75,8200.0],["2020-10-01",12.6844,12.7031,12.3841,12.6093,10400.0],["2020-10-02",12.4217,13.2567,12.4217,13.0127,11900.0],["2020-10-05",13.0221,13.3599,13.0221,13.266,6900.0],["2020-10-06",13.2942,13.8571,13.0034,13.191,16600.0],["2020-10-07",13.4255,13.904,13.2098,13.8853,20800.0],["2020-10-08",13.9415,14.2418,13.6132,13.9885,16700.0],["2020-10-09",14.1292,14.1292,13.6413,14.0729,2600.0],["2020-10-12",13.7164,14.0635,13.6789,14.0635,9000.0],["2020-10-13",13.904,13.9134,13.5194,13.6601,12300.0],["2020-10-14",13.5006,13.829,13.191,13.2285,22500.0],["2020-10-15",12.994,13.6132,12.994,13.4631,17100.0],["2020-10-16",13.3692,13.6413,13.2754,13.4349,21200.0],["2020-10-19",13.3693,13.7539,13.2004,13.388,9300.0],["2020-10-20",13.4537,13.5663,13.2004,13.3786,11500.0],["2020-10-21",13.1159,13.3693,13.0878,13.191,20500.0],["2020-10-22",13.1722,13.7258,12.9377,13.6319,39200.0],["2020-10-23",13.4443,14.1292,13.4255,13.6976,49200.0],["2020-10-26",13.4255,13.7258,13.3692,13.6413,57200.0],["2020-10-27",13.6882,13.9791,13.4725,13.6038,53900.0],["2020-10-28",13.4255,14.0354,13.4255,13.6976,25300.0],["2020-10-29",13.6132,13.9791,13.2473,13.9697,42300.0],["2020-10-30",13.9134,14.101,13.9134,14.0166,21700.0],["2020-11-02",14.2699,14.4857,14.1573,14.3544,25900.0],["2020-11-03",14.5326,14.6546,14.1761,14.5138,37200.0],["2020-11-04",14.2324,14.2324,13.8102,13.8196,28900.0],["2020-11-05",13.8571,14.4951,13.8571,14.3262,20900.0],["2020-11-06",14.1662,14.3921,13.9497,13.9497,15800.0],["2020-11-09",14.7498,15.4275,14.1756,14.345,114300.0],["2020-11-10",14.618,15.9076,14.618,15.531,50500.0],["2020-11-11",15.6816,15.6816,15.1357,15.3428,30200.0],["2020-11-12",15.0698,15.4651,14.5803,14.8345,26700.0],["2020-11-13",15.051,15.5499,14.9663,15.3804,15700.0],["2020-11-16",15.8134,16.0017,15.8134,16.0017,48800.0],["2020-11-17",15.7475,16.4253,15.7005,16.2652,22700.0],["2020-11-18",16.4158,16.4723,15.6816,15.6816,29800.0],["2020-11-19",15.644,16.2276,15.644,16.2276,26600.0],["2020-11-20",16.0017,16.5194,16.0017,16.5194,34200.0],["2020-11-23",16.5288,16.7829,16.0299,16.2652,39100.0],["2020-11-24",16.5382,17.3759,16.5382,17.2912,48000.0],["2020-11-25",17.15,17.2912,16.8582,17.1783,32700.0],["2020-11-27",17.1783,17.1783,16.7265,17.0183,11800.0],["2020-11-30",16.943,17.0559,16.4441,16.6229,56000.0],["2020-12-01",16.8206,16.9053,16.6606,16.83,39300.0],["2020-12-02",16.6606,17.3665,16.6606,17.1877,28600.0],["2020-12-03",17.0653,17.3383,17.0653,17.1877,5000.0],["2020-12-04",16.9994,17.7148,16.9994,17.7148,20200.0],["2020-12-07",17.2442,17.583,17.1783,17.3571,11500.0],["2020-12-08",17.2347,17.8654,16.9241,17.7242,16100.0],["2020-12-09",17.8842,17.8842,17.4418,17.5548,28000.0],["2020-12-10",17.3195,17.5736,17.2347,17.3759,13100.0],["2020-12-11",17.4042,17.423,16.943,17.3477,9300.0],["2020-12-14",17.3665,17.6771,17.0936,17.4607,24400.0],["2020-12-15",17.6301,18.1854,17.4983,18.0254,18000.0],["2020-12-16",17.9689,18.176,17.8936,17.9407,16100.0],["2020-12-17",17.8842,18.336,17.4136,18.2513,25200.0],["2020-12-18",18.3266,18.3266,16.8959,16.8959,105100.0],["2020-12-21",16.8959,17.0277,16.67,16.9618,23800.0],["2020-12-22",16.8582,17.1312,16.67,17.0653,36400.0],["2020-12-23",17.0747,17.1783,16.8018,17.0841,26400.0],["2020-12-24",16.943,17.0936,16.943,16.9806,6200.0],["2020-12-28",17.1783,17.1783,16.9335,17.0559,16100.0],["2020-12-29",16.9712,17.1124,16.943,17.0653,19800.0],["2020-12-30",16.9618,17.0371,16.9147,16.99,25200.0],["2020-12-31",16.717,17.1124,16.717,17.0747,17200.0],["2021-01-04",17.1124,17.15,16.8112,16.9053,31200.0],["2021-01-05",17.0371,17.3383,16.8959,17.15,43800.0],["2021-01-06",17.4701,18.7879,17.3759,18.0537,72300.0],["2021-01-07",18.3078,18.8255,18.176,18.6843,52800.0],["2021-01-08",18.722,18.722,18.1854,18.6749,46900.0],["2021-01-11",18.5055,18.8067,18.4772,18.6843,17400.0],["2021-01-12",18.6373,18.8255,18.4772,18.8161,44100.0],["2021-01-13",18.8161,18.9102,18.5431,18.7879,38900.0],["2021-01-14",18.9761,19.2114,18.6278,19.0702,32400.0],["2021-01-15",18.8349,19.0608,18.3549,18.5808,43600.0],["2021-01-19",18.8632,19.3338,18.7314,19.1926,84100.0],["2021-01-20",19.4656,19.4656,18.8255,18.929,45700.0],["2021-01-21",18.8255,19.2491,18.769,18.9102,33800.0],["2021-01-22",18.7784,19.2679,18.6467,19.2491,45500.0],["2021-01-25",19.0608,19.3714,18.722,19.3244,25000.0],["2021-01-26",19.2961,19.3338,18.8067,18.8349,37700.0],["2021-01-27",18.4208,19.0796,18.2701,18.7408,85200.0],["2021-01-28",18.8255,19.1079,18.5525,18.7596,53700.0],["2021-01-29",18.7784,19.1079,18.6372,18.6372,62600.0],["2021-02-01",18.6372,19.2491,18.5808,18.9573,63800.0],["2021-02-02",19.1738,19.4091,19.1738,19.3997,39400.0],["2021-02-03",19.2773,19.3903,18.8349,19.0985,39700.0],["2021-02-04",19.0985,19.522,19.0985,19.4844,34300.0],["2021-02-05",19.4844,19.7574,19.2961,19.7574,57900.0],["2021-02-08",19.7668,19.7668,19.6068,19.7668,35200.0],["2021-02-09",19.7668,19.955,19.5126,19.9456,26200.0],["2021-02-10",19.955,20.0021,19.6444,19.6444,18800.0],["2021-02-11",19.8804,19.9559,19.4273,19.5595,32200.0],["2021-02-12",19.5595,20.1447,19.5595,20.0126,36500.0],["2021-02-16",20.1353,20.2391,19.937,19.9559,15400.0],["2021-02-17",19.8238,20.0975,19.5878,19.7105,19500.0],["2021-02-18",19.6633,19.8143,19.3612,19.4839,25600.0],["2021-02-19",19.5123,20.1919,19.5123,20.1919,18000.0],["2021-02-22",19.9748,20.3618,19.7105,20.173,36500.0],["2021-02-23",20.022,20.6639,19.6255,20.2297,16700.0],["2021-02-24",20.4279,20.6639,19.8615,19.9843,58600.0],["2021-02-25",19.7766,20.2297,19.5878,19.7388,40700.0],["2021-02-26",19.6727,20.2958,19.5878,19.8238,36700.0],["2021-03-01",20.2958,20.2958,20.0409,20.2297,36400.0],["2021-03-02",20.258,20.494,19.9465,20.0503,20800.0],["2021-03-03",20.0503,20.7678,20.0503,20.645,49000.0],["2021-03-04",20.6639,21.202,20.2958,20.6545,46600.0],["2021-03-05",20.966,21.3436,20.645,21.2209,50400.0],["2021-03-08",21.2775,22.0705,21.2775,21.5702,71900.0],["2021-03-09",21.6362,21.7401,21.3058,21.4286,118300.0],["2021-03-10",21.5701,21.7117,21.4474,21.7023,114600.0],["2021-03-11",21.7117,21.7684,21.4946,21.7684,53500.0],["2021-03-12",21.7117,22.618,21.5985,22.2687,67500.0],["2021-03-15",22.3442,22.3442,21.7589,21.9855,27700.0],["2021-03-16",21.8156,21.8156,21.4758,21.6268,33800.0],["2021-03-17",21.7023,21.7117,20.881,21.1265,25300.0],["2021-03-18",21.1265,21.6551,20.9471,21.2209,24300.0],["2021-03-19",21.1926,22.3537,20.7111,22.3537,206500.0],["2021-03-22",22.146,22.146,20.9566,21.0226,51600.0],["2021-03-23",21.2681,21.2681,19.9465,20.2486,26600.0],["2021-03-24",20.2769,21.0038,19.9842,20.0126,30700.0],["2021-03-25",20.6545,21.0793,19.9843,20.7772,25800.0],["2021-03-26",21.1737,21.7118,20.6734,21.0321,26700.0],["2021-03-29",20.7772,21.2114,20.5506,20.5978,32900.0],["2021-03-30",21.0793,21.0793,20.4562,20.5978,32000.0],["2021-03-31",20.6545,20.6922,20.2391,20.4374,31700.0],["2021-04-01",20.6262,20.6734,20.022,20.6167,16500.0],["2021-04-05",20.7394,20.7394,20.2202,20.6167,15800.0],["2021-04-06",20.5318,20.7866,20.4657,20.73,21900.0],["2021-04-07",20.73,20.73,19.9087,20.107,18900.0],["2021-04-08",21.2681,21.2681,20.2014,20.3996,12400.0],["2021-04-09",20.5412,20.5884,20.3713,20.4185,10300.0],["2021-04-12",20.4468,20.5978,20.2863,20.2958,5900.0],["2021-04-13",20.0598,20.1731,20.0598,20.0598,9100.0],["2021-04-14",21.2681,21.2681,20.0692,20.8244,23900.0],["2021-04-15",21.0982,21.2303,20.5412,20.8055,17600.0],["2021-04-16",21.2681,21.4002,20.5695,21.1642,101300.0],["2021-04-19",21.2492,21.4474,20.9566,21.3908,26900.0],["2021-04-20",21.353,21.438,20.5318,20.6356,34200.0],["2021-04-21",21.3625,21.674,21.0132,21.5702,43400.0],["2021-04-22",21.7117,22.1082,21.6268,21.8817,71700.0],["2021-04-23",22.0327,22.533,21.9477,22.2026,85300.0],["2021-04-26",22.2026,22.854,21.8817,22.1365,45700.0],["2021-04-27",22.1365,22.3348,21.8628,22.0233,30100.0],["2021-04-28",21.9383,22.2121,21.6834,22.1743,26600.0],["2021-04-29",22.3253,22.6463,22.0044,22.5991,68300.0],["2021-04-30",22.297,22.6557,21.9289,22.3631,56800.0],["2021-05-03",23.3165,23.3165,22.3725,22.5613,24700.0],["2021-05-04",22.2876,22.6557,22.2121,22.3537,42100.0],["2021-05-05",22.6085,22.9389,22.533,22.6746,24900.0],["2021-05-06",22.7787,22.8923,22.2204,22.8071,29700.0],["2021-05-07",22.6462,22.9585,22.5043,22.6935,15500.0],["2021-05-10",22.5989,22.703,21.9459,22.1257,21700.0],["2021-05-11",21.7756,22.2204,21.7756,22.0216,22900.0],["2021-05-12",22.2771,22.3812,21.8324,21.8513,45100.0],["2021-05-13",22.0027,22.2393,21.9932,22.2109,50100.0],["2021-05-14",22.1352,22.3907,22.0973,22.3907,45000.0],["2021-05-17",22.3245,22.3339,22.173,22.2393,41500.0],["2021-05-18",22.192,22.2298,21.9932,22.2014,19800.0],["2021-05-19",21.8702,22.1636,21.804,22.1352,20900.0],["2021-05-20",22.1352,22.9491,21.9932,22.8355,107000.0],["2021-05-21",22.2014,23.1573,22.2014,22.9585,24500.0],["2021-05-24",22.5327,23.1099,22.5327,22.8071,18700.0],["2021-05-25",22.5232,22.8166,22.0216,22.2771,41700.0],["2021-05-26",22.2393,22.4948,22.0689,22.4191,9600.0],["2021-05-27",22.6462,22.8166,22.5232,22.7503,19400.0],["2021-05-28",22.7598,22.9491,22.3623,22.9491,13400.0],["2021-06-01",23.0248,23.1856,22.8544,23.1667,23000.0],["2021-06-02",23.2708,23.4128,23.1383,23.4128,22500.0],["2021-06-03",23.4317,23.5831,23.2519,23.3938,43800.0],["2021-06-04",23.4506,23.4506,23.091,23.1573,13800.0],["2021-06-07",23.3655,23.5831,23.091,23.4601,19700.0],["2021-06-08",23.4033,23.4601,23.1383,23.3749,19800.0],["2021-06-09",23.3749,23.3749,23.1289,23.214,21600.0],["2021-06-10",23.8765,23.8765,23.1383,23.1762,29800.0],["2021-06-11",23.233,23.233,22.968,23.214,16500.0],["2021-06-14",23.2803,23.2803,23.0437,23.091,32500.0],["2021-06-15",23.233,23.233,22.9775,23.0815,19600.0],["2021-06-16",22.0406,23.0532,22.0406,22.7598,31100.0],["2021-06-17",22.8828,22.9396,22.6368,22.6557,50300.0],["2021-06-18",23.5074,23.5074,22.2298,22.4191,80700.0],["2021-06-21",22.4759,22.8639,22.2298,22.703,35800.0],["2021-06-22",22.6368,22.8828,22.315,22.8544,28800.0],["2021-06-23",22.7503,22.8071,22.5989,22.8071,77500.0],["2021-06-24",22.6273,23.1667,22.6273,23.1667,61700.0],["2021-06-25",23.1762,24.0468,22.4853,23.7629,221500.0],["2021-06-28",23.621,23.7629,23.0626,23.1478,42400.0],["2021-06-29",23.1289,23.3465,22.9396,22.9775,18600.0],["2021-06-30",22.845,22.8923,22.5327,22.7219,24900.0],["2021-07-01",22.8828,23.1573,22.8355,23.1573,20100.0],["2021-07-02",22.9396,22.9396,22.6178,22.7125,94200.0],["2021-07-06",22.7976,22.7976,22.1447,22.4286,24900.0],["2021-07-07",22.3055,22.58,22.2488,22.315,15700.0],["2021-07-08",22.2488,22.5137,22.1825,22.315,24600.0],["2021-07-09",22.5327,22.6935,22.3623,22.6368,18000.0],["2021-07-12",22.5989,22.9207,22.438,22.9017,13900.0],["2021-07-13",22.7125,22.7976,22.4475,22.6178,27100.0],["2021-07-14",22.6462,23.2897,22.5705,23.1478,40500.0],["2021-07-15",22.9964,23.3087,22.8828,23.1383,32100.0],["2021-07-16",23.3276,23.3749,23.1762,23.233,26900.0],["2021-07-19",22.8071,23.1194,22.2866,22.457,28000.0],["2021-07-20",22.6935,23.3655,22.5516,22.6746,45400.0],["2021-07-21",22.9964,23.6115,22.9112,23.1099,17900.0],["2021-07-22",23.4128,23.5453,22.4664,22.6652,27800.0],["2021-07-23",22.9774,23.0532,22.6084,23.0437,15300.0],["2021-07-26",23.0815,23.233,22.6841,22.9396,48000.0],["2021-07-27",22.845,23.621,22.8071,23.091,62400.0],["2021-07-28",23.0342,23.2803,22.8544,23.1194,33400.0],["2021-07-29",23.1383,23.5074,22.9491,23.0721,45900.0],["2021-07-30",23.1573,23.2992,22.9301,23.0626,32100.0],["2021-08-02",23.0342,23.091,22.9207,23.0058,23800.0],["2021-08-03",23.0248,23.1194,22.8544,22.9301,17500.0],["2021-08-04",22.7787,22.9017,22.7125,22.7882,22900.0],["2021-08-05",23.2056,23.4523,23.0064,23.4523,17100.0],["2021-08-06",23.7179,23.8223,23.5946,23.642,63000.0],["2021-08-09",23.7179,23.7179,23.4238,23.4523,9700.0],["2021-08-10",23.4997,23.5661,23.3384,23.5661,35100.0],["2021-08-11",23.6231,23.7179,23.4143,23.7084,12300.0],["2021-08-12",23.642,23.6705,23.5282,23.5756,20600.0],["2021-08-13",23.5472,23.6041,23.4048,23.6041,22100.0],["2021-08-16",23.5187,23.6041,23.3289,23.4713,7300.0],["2021-08-17",23.4238,23.4238,23.0254,23.2531,12100.0],["2021-08-18",23.2531,23.3574,22.9684,23.2246,37000.0],["2021-08-19",22.9969,23.31,22.8356,23.3005,17100.0],["2021-08-20",23.1392,23.4238,23.1013,23.2815,45000.0],["2021-08-23",23.3859,23.7179,23.3859,23.5946,10700.0],["2021-08-24",23.5756,23.6989,23.1013,23.3859,23900.0],["2021-08-25",23.4333,23.7179,23.2056,23.4618,20000.0],["2021-08-26",23.4428,23.5661,23.2625,23.3384,12800.0],["2021-08-27",23.3954,23.7748,23.2531,23.7748,62400.0],["2021-08-30",23.7843,23.8507,23.6041,23.7084,38700.0],["2021-08-31",23.6515,23.7179,23.4713,23.6989,20200.0],["2021-09-01",23.68,23.7938,23.5377,23.7084,8200.0],["2021-09-02",23.6989,23.9551,23.6705,23.9551,22100.0],["2021-09-03",23.8413,24.1543,23.7179,24.1543,19100.0],["2021-09-07",24.0595,24.1733,23.7464,23.7464,23400.0],["2021-09-08",23.642,23.7843,23.642,23.7464,17000.0],["2021-09-09",23.623,23.7748,23.4807,23.7179,37400.0],["2021-09-10",23.642,23.7179,23.3859,23.5756,31700.0],["2021-09-13",23.6515,24.031,23.6136,23.8602,21600.0],["2021-09-14",23.9456,24.1638,23.5377,23.7179,29200.0],["2021-09-15",23.8982,23.9741,23.5472,23.9741,20800.0],["2021-09-16",24.1164,24.1164,23.6136,23.7369,13000.0],["2021-09-17",23.8602,24.031,23.7179,23.9741,80200.0],["2021-09-20",23.5566,23.8223,23.0538,23.5092,17500.0],["2021-09-21",23.5092,23.7464,23.5092,23.5566,19000.0],["2021-09-22",23.6515,23.9646,23.3859,23.7084,17100.0],["2021-09-23",23.8697,24.0595,23.5756,23.8602,23000.0],["2021-09-24",23.8602,24.5813,23.8602,24.3156,29100.0],["2021-09-27",24.4769,25.141,24.4769,24.8184,33500.0],["2021-09-28",24.8754,24.8754,24.4864,24.5433,29300.0],["2021-09-29",24.7236,24.8848,24.6002,24.6856,19800.0],["2021-09-30",24.6572,24.8279,24.4389,24.5243,13000.0],["2021-10-01",24.5243,24.9987,24.4579,24.771,19400.0],["2021-10-04",24.8659,25.0272,24.2018,24.3441,17800.0],["2021-10-05",24.4864,24.752,24.363,24.7236,21700.0],["2021-10-06",24.2871,24.8564,23.8318,24.5813,31400.0],["2021-10-07",24.6382,25.141,24.6382,25.0936,52100.0],["2021-10-08",25.2169,25.2169,25.0177,25.0177,11800.0],["2021-10-11",24.9702,25.2074,24.6856,24.9797,15000.0],["2021-10-12",25.0556,25.0556,24.4959,24.8943,17300.0],["2021-10-13",24.8184,25.103,23.9361,24.9323,15700.0],["2021-10-14",25.141,25.4351,24.733,24.9797,19800.0],["2021-10-15",25.16,25.2833,24.382,24.5338,42700.0],["2021-10-18",24.6002,24.7615,24.4959,24.6192,11500.0],["2021-10-19",24.4864,25.1315,22.9684,24.4295,17500.0],["2021-10-20",24.6192,25.2359,24.4295,24.7615,20200.0],["2021-10-21",24.8279,24.8279,23.7559,24.5623,34000.0],["2021-10-22",24.4105,25.3782,24.382,25.1505,46700.0],["2021-10-25",24.4579,25.141,24.4579,24.7236,39700.0],["2021-10-26",24.6192,24.8564,24.4484,24.6666,36000.0],["2021-10-27",24.5148,24.7615,24.4105,24.5243,20400.0],["2021-10-28",24.5528,24.79,24.5243,24.6761,11600.0],["2021-10-29",24.7615,24.7615,24.6097,24.6572,11300.0],["2021-11-01",24.6761,25.2264,24.6761,24.9797,18700.0],["2021-11-02",24.8184,24.8848,24.4105,24.6761,23900.0],["2021-11-03",24.5718,25.3782,24.5718,25.0177,52700.0],["2021-11-04",25.0271,25.0271,24.6761,24.8469,18300.0],["2021-11-05",24.9797,25.5964,24.6951,25.5964,29800.0],["2021-11-08",25.5679,25.6818,25.3971,25.6154,27300.0],["2021-11-09",25.8051,25.8051,25.4446,25.4446,9800.0],["2021-11-10",25.6538,25.6538,25.2734,25.4636,25400.0],["2021-11-11",25.5302,25.6728,25.321,25.4161,21000.0],["2021-11-12",25.1498,25.4826,25.1498,25.3875,12000.0],["2021-11-15",25.5397,25.6348,25.3685,25.5111,12000.0],["2021-11-16",25.34,26.0531,25.34,26.0341,16100.0],["2021-11-17",25.8725,25.8725,25.2164,25.359,52800.0],["2021-11-18",25.958,25.958,25.3495,25.6538,27700.0],["2021-11-19",25.4446,26.1102,25.4446,25.863,21600.0],["2021-11-22",26.1387,26.2243,25.6443,25.8154,58000.0],["2021-11-23",25.958,26.1577,25.7393,25.9295,21200.0],["2021-11-24",25.9295,26.2148,25.9295,26.2148,8400.0],["2021-11-26",25.3875,25.9295,24.1039,25.0452,49900.0],["2021-11-29",25.4446,25.4446,24.5793,24.7219,46200.0],["2021-11-30",24.4747,24.7219,24.3321,24.4082,28900.0],["2021-12-01",24.7219,24.7695,24.0088,24.2941,49200.0],["2021-12-02",24.4367,25.0452,24.2655,24.836,23400.0],["2021-12-03",24.9597,24.9597,24.3511,24.4462,15500.0],["2021-12-06",24.779,25.2544,24.76,24.9216,23900.0],["2021-12-07",24.9692,25.34,24.9692,25.2449,23200.0],["2021-12-08",25.1688,25.4921,25.1023,25.3115,25900.0],["2021-12-09",25.1308,25.5872,24.9882,25.1974,26200.0],["2021-12-10",24.779,25.6252,24.779,25.4446,23600.0],["2021-12-13",25.4066,25.5111,25.0547,25.1974,22900.0],["2021-12-14",25.34,25.397,25.0262,25.1974,19400.0],["2021-12-15",25.2164,25.5302,25.0928,25.2164,24800.0],["2021-12-16",25.4636,25.5967,24.8931,25.1213,38500.0],["2021-12-17",25.1023,26.6522,24.4177,25.9771,214900.0],["2021-12-20",25.378,25.378,24.2275,24.817,53500.0],["2021-12-21",25.4446,25.5777,25.1213,25.2639,55600.0],["2021-12-22",25.2449,25.6918,25.2449,25.6728,28500.0],["2021-12-23",25.7013,26.5285,25.6348,26.4335,14000.0],["2021-12-27",26.5095,26.5666,25.8725,26.0816,17600.0],["2021-12-28",26.3954,26.3954,25.939,26.0912,23100.0],["2021-12-29",26.0531,26.3954,25.939,26.2053,17400.0],["2021-12-30",26.2053,26.2528,25.901,25.901,13700.0],["2021-12-31",25.9295,26.2053,25.8059,26.0151,19600.0],["2022-01-03",26.2243,26.5761,25.7679,26.4335,13800.0],["2022-01-04",26.6236,27.2227,26.1958,26.5761,26300.0],["2022-01-05",26.8423,26.8423,26.1197,26.4144,27400.0],["2022-01-06",26.462,26.8709,26.462,26.5951,19500.0],["2022-01-07",26.6046,27.0895,26.4525,26.8804,17500.0],["2022-01-10",27.004,27.061,26.2338,26.7472,23200.0],["2022-01-11",26.7187,26.7187,26.3194,26.4335,11000.0],["2022-01-12",25.9866,26.5761,25.9866,26.1482,19200.0],["2022-01-13",26.0151,26.4144,25.4921,25.7108,44900.0],["2022-01-14",25.7013,26.519,25.6252,26.4905,22600.0],["2022-01-18",26.2813,26.9469,25.8439,26.0151,18600.0],["2022-01-19",26.2053,26.2053,25.4921,25.6443,16300.0],["2022-01-20",25.7679,25.8059,25.2069,25.2829,19100.0],["2022-01-21",24.9597,25.6728,24.8646,24.9692,31600.0],["2022-01-24",25.0072,27.0991,24.7505,26.7567,44100.0],["2022-01-25",24.6364,26.4905,24.1895,25.3875,30000.0],["2022-01-26",26.2243,26.519,25.4256,25.6918,42600.0],["2022-01-27",25.8915,27.061,24.9311,25.2354,23700.0],["2022-01-28",25.0833,25.3305,24.6364,25.1403,20100.0],["2022-01-31",25.397,25.7203,24.6173,25.4921,60000.0],["2022-02-01",25.5967,25.5967,25.1023,25.4161,30700.0],["2022-02-02",25.302,25.4541,24.9787,25.2924,20600.0],["2022-02-03",24.9787,25.3115,24.8265,25.1308,21500.0],["2022-02-04",25.0642,25.5967,24.9026,25.2354,22900.0],["2022-02-07",25.1974,25.378,25.0072,25.1593,9800.0],["2022-02-08",25.0642,25.5492,25.0642,25.4921,14200.0],["2022-02-09",25.4541,25.4541,25.0072,25.0072,20300.0],["2022-02-10",24.95,25.5411,24.9119,24.9595,17300.0],["2022-02-11",24.9691,25.2551,24.7403,24.7403,16800.0],["2022-02-14",24.7879,25.0263,24.6926,24.9119,14700.0],["2022-02-15",25.0549,25.2837,24.7975,25.2837,15700.0],["2022-02-16",25.3695,25.4267,25.1216,25.3313,42200.0],["2022-02-17",24.9691,25.1216,24.6831,24.7689,19600.0],["2022-02-18",24.7593,25.1597,24.7593,24.9691,16700.0],["2022-02-22",24.7879,25.1407,24.3112,24.7212,24800.0],["2022-02-23",24.8928,25.0167,24.7879,24.7975,9100.0],["2022-02-24",24.1301,24.7212,24.1301,24.7212,69300.0],["2022-02-25",24.8261,25.2551,24.6449,25.2169,19300.0],["2022-02-28",25.1597,25.3218,24.807,24.8737,24900.0],["2022-03-01",24.5972,24.5972,23.8917,24.2159,44900.0],["2022-03-02",24.4256,25.093,24.4256,25.093,12600.0],["2022-03-03",25.1693,25.1693,24.7879,24.8928,12400.0],["2022-03-04",24.5686,24.8261,24.4161,24.5782,16600.0],["2022-03-07",24.6258,24.6449,24.2731,24.3208,16500.0],["2022-03-08",24.8737,24.8737,24.3208,24.5019,50100.0],["2022-03-09",24.8642,25.0167,24.5496,24.7689,9000.0],["2022-03-10",24.521,25.0549,24.4733,24.7784,12400.0],["2022-03-11",24.7021,25.0549,24.5019,24.6544,17300.0],["2022-03-14",24.7593,25.2646,24.6544,24.683,15600.0],["2022-03-15",24.6163,24.6926,24.3684,24.6544,16100.0],["2022-03-16",24.7879,25.2551,24.4256,24.8356,19800.0],["2022-03-17",24.7975,24.8451,24.4066,24.8451,14500.0],["2022-03-18",24.8451,24.8451,24.4066,24.6735,50000.0],["2022-03-21",24.7307,24.7498,24.54,24.7021,7600.0],["2022-03-22",24.8451,24.8928,24.6831,24.8833,12900.0],["2022-03-23",24.7593,24.7688,24.4352,24.4542,14100.0],["2022-03-24",24.4828,24.683,24.3494,24.664,18000.0],["2022-03-25",24.7307,24.8928,24.5114,24.5972,18700.0],["2022-03-28",24.6163,24.6163,24.3303,24.4924,14100.0],["2022-03-29",24.6926,25.0644,24.6068,24.9786,29000.0],["2022-03-30",24.7212,25.1025,24.4638,24.521,24000.0],["2022-03-31",24.5782,24.5782,24.3303,24.3875,61900.0],["2022-04-01",24.5972,24.5972,24.3303,24.4352,10000.0],["2022-04-04",24.5591,24.5972,24.1873,24.3208,14500.0],["2022-04-05",24.4638,24.4638,24.0157,24.0443,18100.0],["2022-04-06",23.9489,24.1587,23.682,23.9775,28500.0],["2022-04-07",23.8536,23.8536,23.3674,23.5104,24600.0],["2022-04-08",23.4246,24.0538,23.4246,23.9585,18600.0],["2022-04-11",23.7869,24.1968,23.7011,23.7297,8700.0],["2022-04-12",23.7869,23.9775,23.6915,23.8822,16200.0],["2022-04-13",23.7392,24.0538,23.7392,23.9013,8200.0],["2022-04-14",23.968,23.9775,23.6725,23.8155,13100.0],["2022-04-18",23.8727,23.9394,23.7106,23.8822,11500.0],["2022-04-19",23.8345,24.111,23.8345,24.0347,23000.0],["2022-04-20",24.1206,24.4256,23.7964,24.378,11000.0],["2022-04-21",24.378,24.4638,24.1682,24.235,13700.0],["2022-04-22",24.2254,24.3208,23.8536,23.8536,11600.0],["2022-04-25",23.6534,23.8917,23.3865,23.7392,61300.0],["2022-04-26",24.2636,24.2636,23.3578,23.4151,19700.0],["2022-04-27",23.2816,23.7297,23.2816,23.4818,16600.0],["2022-04-28",23.6534,23.9394,23.5295,23.7773,16200.0],["2022-04-29",23.6153,23.7773,23.2816,23.3769,18700.0],["2022-05-02",21.575,23.682,21.575,23.3006,27500.0],["2022-05-03",23.1767,23.5295,23.0146,23.3578,11300.0],["2022-05-04",23.2625,23.9203,23.2625,23.539,20600.0],["2022-05-05",23.4627,23.7011,23.1862,23.5104,18600.0],["2022-05-06",23.3769,23.5295,22.7667,23.272,22000.0],["2022-05-09",23.129,24.0443,23.1004,23.8917,23300.0],["2022-05-10",23.9489,24.4161,23.6534,23.8345,15500.0],["2022-05-11",23.9394,24.0062,23.2625,23.2625,16800.0],["2022-05-12",23.2816,23.339,22.9661,23.2816,13600.0],["2022-05-13",23.2816,23.9222,23.1,23.5493,18400.0],["2022-05-16",23.3964,23.645,23.0139,23.1956,13300.0],["2022-05-17",23.5207,23.645,22.947,23.578,25600.0],["2022-05-18",23.5493,23.731,23.1669,23.2625,22300.0],["2022-05-19",23.0617,23.1669,22.7366,22.7653,31100.0],["2022-05-20",22.9565,22.9565,22.5837,22.794,18900.0],["2022-05-23",23.0808,23.6641,23.0808,23.5972,18300.0],["2022-05-24",23.4824,23.9031,23.4442,23.8171,17000.0],["2022-05-25",23.9031,24.1326,23.7979,23.9031,22800.0],["2022-05-26",23.9605,24.8019,23.9318,24.3429,33000.0],["2022-05-27",24.5533,25.127,24.3716,24.821,29400.0],["2022-05-31",24.5437,25.1652,24.5437,24.7636,35700.0],["2022-06-01",24.7445,24.7445,24.2378,24.5246,17800.0],["2022-06-02",24.6393,24.7254,24.4385,24.7254,16400.0],["2022-06-03",24.7063,24.7254,24.5724,24.7158,15000.0],["2022-06-06",24.907,24.9357,24.8019,24.8114,16500.0],["2022-06-07",24.7636,24.9644,24.7254,24.8306,26400.0],["2022-06-08",24.8879,24.9262,24.6202,24.7923,20600.0],["2022-06-09",24.3334,24.4481,23.8266,23.8362,12400.0],["2022-06-10",23.6354,23.731,23.2434,23.339,13100.0],["2022-06-13",23.1095,23.2816,22.6984,22.9852,20800.0],["2022-06-14",22.9374,23.2816,22.8323,23.1573,13400.0],["2022-06-15",23.3868,23.8744,23.3486,23.6545,17000.0],["2022-06-16",23.5111,23.6354,23.033,23.3103,21600.0],["2022-06-17",23.425,23.7788,23.3677,23.7214,37000.0],["2022-06-21",23.7501,24.2473,23.731,23.9605,27700.0],["2022-06-22",24.1995,24.1995,23.5685,23.6736,29400.0],["2022-06-23",23.6545,23.6545,23.0713,23.2816,21300.0],["2022-06-24",23.4155,23.4537,22.3542,22.3542,222100.0],["2022-06-27",22.5932,23.2625,22.5359,23.1478,47400.0],["2022-06-28",23.1956,23.3294,22.6315,23.1,28900.0],["2022-06-29",22.9565,23.1095,22.5741,22.6793,15800.0],["2022-06-30",22.5741,23.1765,22.4881,23.1,32400.0],["2022-07-01",23.0904,23.2816,22.9757,23.186,13800.0],["2022-07-05",22.8992,23.0139,22.6602,22.9852,20500.0],["2022-07-06",22.9087,22.9087,22.6028,22.7558,21700.0],["2022-07-07",22.6315,22.8227,22.1438,22.249,43500.0],["2022-07-08",22.2777,22.6028,22.1438,22.5645,20900.0],["2022-07-11",22.3638,22.8227,22.3351,22.7175,24200.0],["2022-07-12",22.488,22.8418,22.3159,22.4785,10000.0],["2022-07-13",22.3446,22.4785,22.0482,22.1725,14300.0],["2022-07-14",22.0482,22.3638,21.7614,22.0387,35900.0],["2022-07-15",22.4402,22.8323,22.2873,22.7366,30800.0],["2022-07-18",22.7653,22.947,22.3829,22.4785,16700.0],["2022-07-19",22.7366,23.186,22.6697,22.947,32800.0],["2022-07-20",22.7175,23.186,22.6602,23.033,35600.0],["2022-07-21",22.947,23.3294,22.9087,23.2625,46600.0],["2022-07-22",23.1573,23.3581,23.0808,23.2625,77400.0],["2022-07-25",23.5207,25.3182,23.4442,24.1421,52500.0],["2022-07-26",23.7119,24.5055,23.4442,23.9127,26800.0],["2022-07-27",24.1135,24.821,24.0943,24.7732,32400.0],["2022-07-28",24.7732,25.2034,24.7158,25.127,22600.0],["2022-07-29",25.06,25.3182,24.1421,25.0983,22000.0],["2022-08-01",24.9357,24.9357,22.6506,24.9166,17300.0],["2022-08-02",23.8075,25.0027,23.8075,24.5533,14500.0],["2022-08-03",24.8592,25.0409,24.3142,24.907,16300.0],["2022-08-04",24.1995,24.7827,24.1995,24.5724,19800.0],["2022-08-05",24.3716,24.9931,23.8457,24.6106,32200.0],["2022-08-08",24.6871,24.8592,23.8362,24.3429,41500.0],["2022-08-09",24.3621,24.9166,24.2378,24.9166,31200.0],["2022-08-10",25.0218,25.2034,24.7732,25.0027,32200.0],["2022-08-11",25.2519,25.2519,23.4112,25.041,15700.0],["2022-08-12",24.9451,25.7696,24.9451,25.76,20200.0],["2022-08-15",25.7984,26.0668,25.7025,26.0668,14200.0],["2022-08-16",26.0956,26.364,25.9613,26.3065,19400.0],["2022-08-17",26.201,26.201,25.7984,25.9134,27200.0],["2022-08-18",25.8847,26.1531,25.8655,26.0764,14200.0],["2022-08-19",25.9997,25.9997,25.4149,25.645,26500.0],["2022-08-22",25.5204,25.7504,25.5012,25.7121,19400.0],["2022-08-23",25.5299,25.8751,25.204,25.2998,11600.0],["2022-08-24",25.2903,25.2903,25.041,25.1465,21000.0],["2022-08-25",24.8684,25.4053,24.8493,24.9643,14800.0],["2022-08-26",24.8013,24.878,24.4658,24.6,16000.0],["2022-08-29",24.5521,24.7055,24.0727,24.3603,17100.0],["2022-08-30",24.3699,24.6767,24.1111,24.4274,13900.0],["2022-08-31",24.4179,24.4274,24.0248,24.0536,13500.0],["2022-09-01",24.1494,24.3987,23.9769,24.3316,18000.0],["2022-09-02",24.2357,24.4466,23.8522,23.9385,11300.0],["2022-09-06",23.8714,24.2357,23.2483,23.6988,37300.0],["2022-09-07",23.4879,24.5137,23.4879,24.1494,26700.0],["2022-09-08",23.9002,24.5329,23.8235,24.2549,15900.0],["2022-09-09",24.1302,24.3891,24.1207,24.159,10600.0],["2022-09-12",24.437,24.485,24.1686,24.3603,18400.0],["2022-09-13",24.1111,24.1111,23.6797,23.9097,23300.0],["2022-09-14",24.1015,24.1015,23.6221,23.7755,14600.0],["2022-09-15",23.6892,23.9864,23.6701,23.9864,14300.0],["2022-09-16",23.7851,24.2069,23.4975,24.1686,41700.0],["2022-09-19",23.881,24.4466,23.881,24.4466,9800.0],["2022-09-20",24.3412,24.5521,24.0056,24.4466,16400.0],["2022-09-21",24.6863,24.6959,23.9193,24.2836,27400.0],["2022-09-22",24.2645,24.2932,23.6509,24.2069,15600.0],["2022-09-23",23.881,23.881,23.5454,23.6988,15100.0],["2022-09-26",24.0919,24.4274,23.7947,24.1302,24000.0],["2022-09-27",24.2261,24.2261,23.6317,23.7276,20300.0],["2022-09-28",23.8426,24.485,23.7564,24.0727,29600.0],["2022-09-29",24.0056,24.1398,23.7084,23.8522,22700.0],["2022-09-30",23.8522,24.1686,23.6317,23.6892,21500.0],["2022-10-03",23.8043,24.1398,23.718,24.1398,17800.0],["2022-10-04",24.2453,24.8013,24.2453,24.7726,18400.0],["2022-10-05",24.4945,24.5808,24.0727,24.2932,17700.0],["2022-10-06",24.1782,24.1782,23.7851,23.9577,27400.0],["2022-10-07",23.881,23.881,23.3154,23.4112,23900.0],["2022-10-10",23.3537,23.8906,23.3537,23.7372,17400.0],["2022-10-11",23.8331,24.1782,23.6988,23.8906,31300.0],["2022-10-12",23.8714,24.4274,23.6221,24.274,38600.0],["2022-10-13",24.1111,25.5299,24.1111,25.5012,38000.0],["2022-10-14",26.1627,26.1627,25.2231,25.3861,13800.0],["2022-10-17",25.9134,26.364,25.645,26.2394,37900.0],["2022-10-18",26.364,26.9871,26.0476,26.2969,35900.0],["2022-10-19",25.9901,26.5845,25.9134,26.3544,35800.0],["2022-10-20",26.0476,26.201,25.1177,25.4437,24200.0],["2022-10-21",25.6162,26.2777,25.1944,26.1243,35200.0],["2022-10-24",25.9038,26.4311,25.8846,26.4311,46600.0],["2022-10-25",26.92,27.3131,26.0764,27.1693,60700.0],["2022-10-26",27.3227,27.4761,27.0926,27.3035,61700.0],["2022-10-27",27.409,27.8116,27.1885,27.2748,37200.0],["2022-10-28",27.4377,28.4444,27.4377,28.4156,72600.0],["2022-10-31",27.6678,28.3772,27.6103,28.0321,74300.0],["2022-11-01",27.9267,28.0225,27.3898,27.572,33700.0],["2022-11-02",27.246,27.3898,26.7187,26.8433,32200.0],["2022-11-03",26.5557,26.9104,26.5461,26.6228,7600.0],["2022-11-04",26.9776,27.5911,26.8433,27.5336,20700.0],["2022-11-07",27.6007,27.8787,27.5336,27.6007,21300.0],["2022-11-08",27.802,27.8404,27.3227,27.572,24900.0],["2022-11-09",27.5911,27.8691,27.409,27.6391,29000.0],["2022-11-10",28.1004,29.0998,26.7165,28.7346,80000.0],["2022-11-11",28.9557,29.0037,28.5616,28.7058,48600.0],["2022-11-14",28.725,29.1671,28.5616,28.7635,50400.0],["2022-11-15",28.9653,29.1094,27.5814,28.7154,72000.0],["2022-11-16",28.7731,28.7731,28.4463,28.5424,32700.0],["2022-11-17",28.504,28.5424,28.2061,28.504,27500.0],["2022-11-18",28.8307,28.8307,28.5424,28.6866,36300.0],["2022-11-21",28.7346,28.7346,28.5905,28.7346,29900.0],["2022-11-22",28.7346,28.7346,28.4463,28.4944,48000.0],["2022-11-23",28.5809,28.5809,28.3022,28.3502,25400.0],["2022-11-25",28.4079,29.3112,28.3983,29.2055,30800.0],["2022-11-28",29.0806,29.0806,28.1292,28.1964,27200.0],["2022-11-29",28.3983,28.504,27.9946,28.0811,50200.0],["2022-11-30",28.1868,28.8307,27.8793,28.8115,328500.0],["2022-12-01",28.8307,28.8307,28.4848,28.7058,32700.0],["2022-12-02",28.5905,28.8307,28.5809,28.8115,22900.0],["2022-12-05",28.6385,28.6385,27.7448,27.9754,31700.0],["2022-12-06",27.8601,27.9081,27.6679,27.8889,41800.0],["2022-12-07",27.2739,28.0427,27.2739,27.812,39500.0],["2022-12-08",27.7352,27.7928,27.1874,27.245,29500.0],["2022-12-09",27.3507,27.3507,27.0048,27.1297,21700.0],["2022-12-12",27.197,27.4084,27.024,27.2354,20800.0],["2022-12-13",27.7736,27.7736,26.8702,26.9087,49600.0],["2022-12-14",27.1009,27.1009,26.1879,26.3897,35200.0],["2022-12-15",26.1399,26.3128,25.669,25.8419,28100.0],["2022-12-16",25.5729,27.245,25.2653,26.9856,203100.0],["2022-12-19",26.7934,26.8702,26.0726,26.5819,47600.0],["2022-12-20",26.6492,26.7645,26.3705,26.5531,31000.0],["2022-12-21",26.7934,27.4084,26.5819,27.1201,26200.0],["2022-12-22",26.976,26.976,26.6108,26.7837,30100.0],["2022-12-23",26.8126,27.6775,26.1975,26.7261,19100.0],["2022-12-27",26.7453,26.8126,26.3513,26.4378,29700.0],["2022-12-28",26.5627,26.5723,26.2071,26.2936,17300.0],["2022-12-29",26.4282,26.6876,26.3225,26.4666,40900.0],["2022-12-30",26.6108,26.7069,26.1206,26.4282,24400.0],["2023-01-03",26.5723,26.5723,26.0438,26.3321,25300.0],["2023-01-04",25.9573,26.4378,25.9573,26.1783,23900.0],["2023-01-05",25.9477,25.9477,25.4671,25.6305,25200.0],["2023-01-06",25.6017,26.3897,25.5729,26.3513,16900.0],["2023-01-09",26.3321,26.3705,25.8516,25.9284,27300.0],["2023-01-10",25.8804,26.2744,25.8131,26.1975,26000.0],["2023-01-11",26.2552,26.3032,26.0918,26.1783,14200.0],["2023-01-12",26.2552,26.7934,26.2552,26.4089,17700.0],["2023-01-13",25.1308,26.6012,25.1308,26.3801,14900.0],["2023-01-17",26.3417,26.3417,26.0245,26.111,6900.0],["2023-01-18",25.9765,26.1495,25.7747,25.89,38800.0],["2023-01-19",25.7939,26.1014,25.6017,25.6978,72400.0],["2023-01-20",25.938,26.3032,25.8996,26.1495,26300.0],["2023-01-23",26.3513,26.3513,25.8612,26.063,14300.0],["2023-01-24",26.2648,26.7069,25.8035,26.2744,68300.0],["2023-01-25",25.5536,25.8227,24.7175,25.496,82500.0],["2023-01-26",25.5344,25.6786,25.1692,25.3903,22600.0],["2023-01-27",25.496,25.8516,25.2653,25.3806,13700.0],["2023-01-30",25.5056,26.3321,25.4768,25.6017,19500.0],["2023-01-31",25.5825,26.1687,25.5825,25.9188,47300.0],["2023-02-01",26.0149,26.4474,25.9188,26.1399,32800.0],["2023-02-02",26.2264,26.5339,25.8708,26.5339,38800.0],["2023-02-03",26.3321,27.2739,26.2744,27.072,36500.0],["2023-02-06",27.1105,27.1393,26.3321,26.6684,26000.0],["2023-02-07",26.4858,26.7741,26.3801,26.7069,24300.0],["2023-02-08",26.4954,26.505,25.8804,26.111,21200.0],["2023-02-09",26.111,26.2363,26.0243,26.1303,28000.0],["2023-02-10",26.1978,26.4002,26.1207,26.3327,21600.0],["2023-02-13",26.3231,26.6315,26.3134,26.6315,14000.0],["2023-02-14",26.6315,26.6315,26.3616,26.3713,21900.0],["2023-02-15",26.3231,26.9881,26.2171,26.7279,22300.0],["2023-02-16",26.6219,26.7375,26.3905,26.5159,28500.0],["2023-02-17",26.6315,26.6797,26.4773,26.6797,22100.0],["2023-02-21",26.4677,26.4677,26.2074,26.3134,18100.0],["2023-02-22",26.2652,26.2652,25.9954,26.2074,35200.0],["2023-02-23",26.1592,26.3327,26.0339,26.246,13900.0],["2023-02-24",26.1399,26.3038,25.8604,26.2267,27100.0],["2023-02-27",26.4291,26.593,26.1496,26.1978,15000.0],["2023-02-28",26.4098,26.4966,26.2942,26.3134,28400.0],["2023-03-01",26.1399,26.2845,26.0339,26.1496,23400.0],["2023-03-02",26.0436,26.111,25.7158,26.111,101800.0],["2023-03-03",26.0725,26.2652,25.9183,26.111,30700.0],["2023-03-06",25.9472,26.2363,25.9375,25.9472,77400.0],["2023-03-07",25.9761,26.0243,25.4652,25.5327,47500.0],["2023-03-08",25.6098,25.6291,25.3496,25.417,26900.0],["2023-03-09",25.3785,25.3978,23.9134,24.0966,88900.0],["2023-03-10",23.8556,23.8556,22.6604,23.47,89000.0],["2023-03-13",23.0749,23.0749,19.3833,21.1375,191800.0],["2023-03-14",22.2652,23.364,21.2146,21.4459,92100.0],["2023-03-15",21.1086,22.0435,20.9158,21.9953,95100.0],["2023-03-16",21.5038,23.3351,21.5038,22.7761,54900.0],["2023-03-17",22.5929,22.6411,21.3496,21.7062,172400.0],["2023-03-20",21.9182,22.1592,21.7158,21.9761,43800.0],["2023-03-21",22.3038,22.7375,22.111,22.6893,76800.0],["2023-03-22",22.4676,22.8243,21.7447,21.8026,58100.0],["2023-03-23",21.9953,22.458,21.311,21.8508,102500.0],["2023-03-24",21.6869,22.458,21.4459,22.3712,51500.0],["2023-03-27",22.699,22.9688,22.458,22.5447,48200.0],["2023-03-28",22.5737,22.699,22.2749,22.4194,33800.0],["2023-03-29",22.5158,22.5158,22.1399,22.4869,53500.0],["2023-03-30",22.564,22.564,21.7447,21.899,78800.0],["2023-03-31",22.0339,22.4291,21.8508,22.3038,104400.0],["2023-04-03",22.2941,22.6893,21.8411,22.6218,78100.0],["2023-04-04",22.6122,22.6122,21.7736,21.9761,42200.0],["2023-04-05",21.87,22.7568,21.6965,21.9471,29200.0],["2023-04-06",21.9086,22.0435,21.7447,21.9375,21900.0],["2023-04-10",22.1399,22.1399,21.7447,21.7736,77000.0],["2023-04-11",21.7929,21.9761,21.417,21.5712,45700.0],["2023-04-12",21.5809,21.7544,21.5423,21.6387,24800.0],["2023-04-13",21.7833,21.8797,21.7255,21.8411,16700.0],["2023-04-14",22.0628,22.0628,21.5038,21.6194,22800.0],["2023-04-17",21.5809,22.2941,21.5134,21.7833,26400.0],["2023-04-18",21.7544,21.7544,21.0989,21.3014,53400.0],["2023-04-19",21.3785,21.7833,21.2339,21.6194,28000.0],["2023-04-20",21.3688,21.87,21.2917,21.5038,27000.0],["2023-04-21",21.4459,21.5809,20.858,21.1086,44600.0],["2023-04-24",20.9447,21.2628,20.8773,20.9062,21400.0],["2023-04-25",22.1496,22.1496,20.8773,20.964,48800.0],["2023-04-26",20.7327,21.1857,20.723,20.8676,27000.0],["2023-04-27",20.8965,21.0411,20.6941,20.8387,19600.0],["2023-04-28",20.7712,20.964,20.6748,20.7616,29700.0],["2023-05-01",20.7905,21.1568,20.0098,20.1833,60800.0],["2023-05-02",20.2026,20.2315,19.1616,19.2194,48200.0],["2023-05-03",19.1616,19.5857,19.0748,19.2291,46900.0],["2023-05-04",18.8821,20.7712,18.1784,19.258,56500.0],["2023-05-05",19.6435,20.0869,19.123,19.9327,28700.0],["2023-05-08",20.1833,20.405,19.5568,19.6628,26200.0],["2023-05-09",19.6532,19.8363,19.2483,19.6628,23900.0],["2023-05-10",19.9809,19.9809,19.5471,19.817,23700.0],["2023-05-11",19.6138,19.7686,19.2074,19.3622,21900.0],["2023-05-12",19.3816,19.788,19.2461,19.3042,28000.0],["2023-05-15",19.459,19.7977,19.3138,19.43,9600.0],["2023-05-16",19.4396,19.6912,19.3816,19.5074,16800.0],["2023-05-17",19.788,21.5781,19.759,20.9395,23800.0],["2023-05-18",20.8911,21.3846,20.7266,21.2975,20300.0],["2023-05-19",21.6168,21.6168,20.8137,21.0943,17700.0],["2023-05-22",21.6555,21.7232,21.104,21.2007,25300.0],["2023-05-23",21.1717,21.9942,19.4687,21.6361,21100.0],["2023-05-24",21.52,21.52,20.862,21.1136,26300.0],["2023-05-25",20.9782,21.0459,20.862,20.9588,10700.0],["2023-05-26",20.8717,21.5394,20.8717,21.462,18300.0],["2023-05-30",21.3846,21.5781,20.9491,21.2684,19400.0],["2023-05-31",21.2104,21.5684,20.1654,20.4169,43100.0],["2023-06-01",20.3395,20.6008,20.1073,20.504,28600.0],["2023-06-02",20.6588,21.7136,20.4266,21.4523,62100.0],["2023-06-05",21.462,21.462,20.7459,20.7556,24300.0],["2023-06-06",21.8684,22.12,21.5491,21.9458,32400.0],["2023-06-07",22.207,23.1456,22.0522,23.0295,45200.0],["2023-06-08",22.9715,23.1747,22.0619,22.3909,37600.0],["2023-06-09",22.2554,22.6425,21.9168,22.0909,13200.0],["2023-06-12",22.0909,22.4393,21.8297,22.0329,37700.0],["2023-06-13",22.0232,22.7199,22.0232,22.6231,37900.0],["2023-06-14",22.6715,22.8844,22.3135,22.3522,39100.0],["2023-06-15",22.1393,22.8747,22.1393,22.7586,28900.0],["2023-06-16",23.0005,23.0005,22.0619,22.3425,56100.0],["2023-06-20",22.0813,22.2167,21.8781,21.9264,27500.0],["2023-06-21",21.9264,21.9264,21.6361,21.82,53500.0],["2023-06-22",21.6361,21.6555,21.0072,21.1136,26500.0],["2023-06-23",21.104,21.104,20.3395,20.5718,144900.0],["2023-06-26",20.6588,20.9878,20.6588,20.7363,18800.0],["2023-06-27",20.5911,21.1523,20.4653,20.8814,16900.0],["2023-06-28",20.6588,20.8814,20.6395,20.7653,22700.0],["2023-06-29",20.9298,21.2394,20.8137,20.8137,20400.0],["2023-06-30",21.0169,21.0169,20.7459,20.8137,27400.0],["2023-07-03",20.7846,21.0169,20.7846,21.0169,5200.0],["2023-07-05",21.0072,21.2104,20.862,20.9395,24600.0],["2023-07-06",20.8137,20.8137,20.3782,20.4169,24100.0],["2023-07-07",20.4266,21.1039,20.4266,20.7363,56600.0],["2023-07-10",20.7266,21.2878,20.7266,20.833,22800.0],["2023-07-11",20.9588,21.5007,20.8814,21.4136,27600.0],["2023-07-12",21.791,21.849,21.462,21.462,13000.0],["2023-07-13",21.5297,21.7619,21.5297,21.6845,10600.0],["2023-07-14",21.8103,21.8103,21.3459,21.6458,16700.0],["2023-07-17",21.5878,22.0522,21.5878,21.6845,22800.0],["2023-07-18",21.6652,23.3392,21.6652,23.194,110200.0],["2023-07-19",23.2327,23.8036,23.0779,23.6585,24400.0],["2023-07-20",23.6488,23.852,23.3779,23.7746,21300.0],["2023-07-21",23.9875,24.0455,23.6295,23.7746,32400.0],["2023-07-24",23.7649,24.0455,23.7069,23.852,35900.0],["2023-07-25",22.9037,23.9875,22.5747,23.3585,39900.0],["2023-07-26",23.6391,24.3649,23.6391,23.7649,30400.0],["2023-07-27",24.0262,24.1713,23.5133,23.6198,29200.0],["2023-07-28",23.7165,24.1229,23.6295,23.6585,30100.0],["2023-07-31",24.1229,25.139,24.0649,24.3068,56000.0],["2023-08-01",24.3068,24.4036,24.0746,24.3649,57000.0],["2023-08-02",24.2584,24.5584,24.1423,24.3649,53200.0],["2023-08-03",24.7616,24.7616,24.0939,24.3939,29000.0],["2023-08-04",24.4713,24.539,24.1133,24.1133,19400.0],["2023-08-07",24.3068,25.0615,24.2874,24.4713,20300.0],["2023-08-08",24.0552,24.4326,23.465,24.3455,26300.0],["2023-08-09",24.0842,24.3358,23.881,24.0649,15300.0],["2023-08-10",24.2299,24.2299,23.764,23.764,9600.0],["2023-08-11",23.8319,23.9581,23.7737,23.8707,13500.0],["2023-08-14",23.5698,23.8416,23.4339,23.7737,32700.0],["2023-08-15",23.4824,23.4824,22.9971,23.0456,13200.0],["2023-08-16",23.1233,23.23,22.5117,22.6185,25300.0],["2023-08-17",22.6088,22.7253,22.5408,22.6573,17700.0],["2023-08-18",22.502,23.1233,22.502,22.6088,15200.0],["2023-08-21",22.7058,22.7835,22.4243,22.4632,10400.0],["2023-08-22",22.6379,22.6379,21.9584,21.9972,10700.0],["2023-08-23",22.0846,22.3855,21.9972,22.3855,17000.0],["2023-08-24",22.2399,22.7641,22.1719,22.3078,18000.0],["2023-08-25",22.5214,22.5214,22.2593,22.3272,20800.0],["2023-08-28",22.4826,22.5117,22.1428,22.1913,13300.0],["2023-08-29",22.1913,22.4243,22.1913,22.3272,17400.0],["2023-08-30",22.2399,22.3564,22.0749,22.2884,53700.0],["2023-08-31",22.2981,23.1136,22.036,22.104,28800.0],["2023-09-01",22.2496,22.5505,22.2108,22.3855,24400.0],["2023-09-05",22.2884,22.3855,22.1428,22.2302,17300.0],["2023-09-06",22.1525,22.1913,21.6963,21.6963,20400.0],["2023-09-07",21.6768,21.9681,21.473,21.8516,60800.0],["2023-09-08",21.803,21.9778,21.6574,21.6574,27600.0],["2023-09-11",21.8613,21.8613,21.5701,21.6089,19200.0],["2023-09-12",21.6477,21.7545,21.4633,21.5701,21800.0],["2023-09-13",21.939,21.939,21.0653,21.3177,33900.0],["2023-09-14",21.5507,21.5992,21.3662,21.5507,24900.0],["2023-09-15",21.5506,22.0457,21.3565,21.8807,110800.0],["2023-09-18",21.7448,22.104,21.5312,21.8225,19600.0],["2023-09-19",21.7351,21.9292,21.6089,21.7351,28200.0],["2023-09-20",21.8516,21.9972,21.7157,21.8613,19600.0],["2023-09-21",21.638,21.8419,21.405,21.4536,35800.0],["2023-09-22",21.4827,21.7448,21.0459,21.2885,30100.0],["2023-09-25",21.1138,21.5409,21.1138,21.4536,14100.0],["2023-09-26",21.5895,21.5895,21.2206,21.3759,43000.0],["2023-09-27",21.3177,21.3468,20.8905,20.9779,19700.0],["2023-09-28",21.1721,21.2594,20.8905,20.9294,18000.0],["2023-09-29",21.1915,21.2012,20.7352,20.7449,30700.0],["2023-10-02",20.6964,20.9002,20.4052,20.5022,20300.0],["2023-10-03",20.5799,20.5896,19.9683,20.1236,17500.0],["2023-10-04",20.1139,20.5799,20.046,20.5314,22600.0],["2023-10-05",20.7061,20.7838,20.6381,20.7643,34500.0],["2023-10-06",20.5216,20.8614,20.2693,20.6964,16200.0],["2023-10-09",20.4731,20.7643,20.4246,20.4537,16500.0],["2023-10-10",20.6381,20.9779,20.6381,20.6479,16000.0],["2023-10-11",20.8226,20.8226,20.5119,20.6381,20500.0],["2023-10-12",20.2984,20.5799,20.2013,20.5217,25000.0],["2023-10-13",20.5896,20.5896,20.0751,20.1431,19100.0],["2023-10-16",20.3469,20.609,20.1916,20.444,17500.0],["2023-10-17",20.6576,21.24,20.6576,21.075,24500.0],["2023-10-18",20.8517,20.8517,20.4731,20.5702,12800.0],["2023-10-19",20.4925,20.7449,20.279,20.3275,20900.0],["2023-10-20",20.4246,20.4246,19.9975,19.9975,20900.0],["2023-10-23",20.1431,20.1431,19.6771,19.7548,15000.0],["2023-10-24",19.8907,19.8907,18.8423,19.5606,44500.0],["2023-10-25",19.2306,19.881,19.0364,19.415,20900.0],["2023-10-26",19.5994,20.1722,19.3082,20.0363,43400.0],["2023-10-27",19.9489,20.0945,19.4247,19.7062,18200.0],["2023-10-30",19.9877,20.279,19.5703,20.1722,19800.0],["2023-10-31",19.9586,20.2984,19.9586,20.2401,21100.0],["2023-11-01",20.0945,20.2887,19.9392,20.2013,18700.0],["2023-11-02",20.4731,20.7838,20.4634,20.609,27900.0],["2023-11-03",21.1138,21.3759,21.0944,21.1623,23700.0],["2023-11-06",20.8711,20.9876,20.774,20.8808,15100.0],["2023-11-07",20.6964,20.8808,20.5799,20.8226,14100.0],["2023-11-08",20.6381,20.677,20.5022,20.6187,14400.0],["2023-11-09",20.8032,20.8032,20.2304,20.5217,12500.0],["2023-11-10",20.7458,20.7458,20.5996,20.7068,13300.0],["2023-11-13",20.4827,20.7458,20.4827,20.6191,10600.0],["2023-11-14",21.1745,22.11,20.814,22.11,52200.0],["2023-11-15",22.071,22.11,21.4474,21.4571,23200.0],["2023-11-16",21.4571,21.6033,21.3694,21.4279,19000.0],["2023-11-17",21.73,21.8079,21.4863,21.5935,27900.0],["2023-11-20",21.4863,21.4863,21.0673,21.2622,15200.0],["2023-11-21",21.3304,21.3304,20.7165,20.7165,15800.0],["2023-11-22",20.9699,21.0381,20.5314,20.7458,9800.0],["2023-11-24",20.9699,21.4279,20.9699,21.3986,11900.0],["2023-11-27",21.4376,21.4376,20.9114,21.0284,16800.0],["2023-11-28",20.9796,21.2135,20.7653,20.814,13400.0],["2023-11-29",20.6581,21.3499,20.6581,21.194,52500.0],["2023-11-30",21.4279,21.4279,20.7068,20.8237,103000.0],["2023-12-01",20.6094,21.8761,20.6094,21.6228,51400.0],["2023-12-04",21.6325,22.6946,21.6325,22.3926,14900.0],["2023-12-05",22.4121,22.4121,21.6812,21.8371,10800.0],["2023-12-06",22.1197,22.6849,21.8371,21.9248,25500.0],["2023-12-07",22.11,22.5485,21.9054,22.4608,30400.0],["2023-12-08",21.7592,22.8895,21.7592,22.3926,74700.0],["2023-12-11",22.607,22.6849,22.3731,22.6167,25500.0],["2023-12-12",22.451,22.5972,22.4218,22.4705,22900.0],["2023-12-13",22.4705,24.1076,22.2562,24.0101,151900.0],["2023-12-14",24.5266,25.0236,24.0296,24.2635,43500.0],["2023-12-15",24.4194,24.7994,23.8445,24.6045,127100.0],["2023-12-18",25.0333,25.0333,23.786,23.9127,42000.0],["2023-12-19",24.0978,24.7117,24.0589,24.3414,56700.0],["2023-12-20",24.3609,25.043,23.9224,24.0978,69400.0],["2023-12-21",24.3609,24.3609,23.9907,24.3025,33500.0],["2023-12-22",24.5948,24.5948,24.1271,24.3609,30800.0],["2023-12-26",24.5851,25.2574,24.5558,24.9553,81800.0],["2023-12-27",24.9943,24.9943,23.9712,24.3609,70900.0],["2023-12-28",24.1953,24.3804,24.1758,24.3609,43600.0],["2023-12-29",24.3804,24.3804,23.8445,23.864,18000.0],["2024-01-02",23.786,24.1076,23.4547,23.7178,29900.0],["2024-01-03",23.7276,23.7276,22.6849,22.7726,41200.0],["2024-01-04",22.9772,23.0844,22.6752,22.7434,23700.0],["2024-01-05",22.6167,23.5229,22.6167,23.026,70600.0],["2024-01-08",22.909,23.3475,22.6459,23.2988,31200.0],["2024-01-09",22.9577,22.9577,22.7239,22.7336,19300.0],["2024-01-10",22.5582,22.5582,21.5546,22.3049,74100.0],["2024-01-11",22.0808,22.3536,21.8177,22.1392,26500.0],["2024-01-12",22.4023,22.4705,21.9443,22.0515,13900.0],["2024-01-16",21.73,22.0905,21.5351,21.6423,16700.0],["2024-01-17",21.2817,21.9833,21.2817,21.8566,19300.0],["2024-01-18",22.0905,22.0905,21.6617,21.8859,16800.0],["2024-01-19",22.032,22.3633,21.7592,22.3439,24100.0],["2024-01-22",22.6752,23.2598,22.5095,23.1916,16100.0],["2024-01-23",23.0454,23.0454,22.2172,22.8798,31000.0],["2024-01-24",23.2891,23.6204,22.8213,23.2891,23600.0],["2024-01-25",23.3865,23.7178,22.8993,23.2988,73300.0],["2024-01-26",23.5424,23.7568,23.2306,23.6886,14800.0],["2024-01-29",23.5229,24.3609,23.1721,24.1466,48300.0],["2024-01-30",23.9322,23.9322,23.6399,23.6983,12200.0],["2024-01-31",23.5327,23.5327,22.6557,22.6654,31900.0],["2024-02-01",22.6361,22.6556,21.8636,22.4014,37100.0],["2024-02-02",22.0298,22.4699,21.8832,21.9712,23800.0],["2024-02-05",21.6485,21.7952,21.2574,21.4138,43300.0],["2024-02-06",21.2183,21.5409,20.6023,21.1498,26600.0],["2024-02-07",21.1009,21.2378,20.26,21.052,25300.0],["2024-02-08",21.14,21.316,21.0814,21.1792,15200.0],["2024-02-09",21.2672,21.7952,21.0423,21.5116,35000.0],["2024-02-12",21.6094,22.4894,21.6094,22.1765,29700.0],["2024-02-13",21.4627,21.5898,20.4654,20.8174,40200.0],["2024-02-14",21.1107,21.2574,20.612,21.2085,30300.0],["2024-02-15",21.3943,22.3916,21.228,22.245,38400.0],["2024-02-16",22.2254,22.4307,22.1472,22.1765,30400.0],["2024-02-20",21.8734,22.1472,21.5898,21.6192,20500.0],["2024-02-21",21.4725,21.7267,21.2672,21.5312,15000.0],["2024-02-22",21.3845,21.3845,20.9347,21.2574,21100.0],["2024-02-23",21.0814,21.4529,21.0814,21.3943,11200.0],["2024-02-26",21.228,21.2672,21.0423,21.2183,10100.0],["2024-02-27",21.4529,21.4529,20.9445,20.964,12500.0],["2024-02-28",21.0227,21.0227,20.524,20.612,17700.0],["2024-02-29",21.0325,21.2476,20.7,21.0423,32600.0],["2024-03-01",20.9445,21.0227,20.7294,20.8858,23800.0],["2024-03-04",20.9738,21.1889,20.8467,20.9445,12800.0],["2024-03-05",21.0423,21.5116,20.876,20.9934,25600.0],["2024-03-06",21.0814,21.1987,20.4654,21.1303,20400.0],["2024-03-07",21.3649,21.4432,20.6903,20.8858,17000.0],["2024-03-08",21.1694,21.1694,20.6414,20.6903,40500.0],["2024-03-11",20.524,21.0716,20.4947,20.6707,59000.0],["2024-03-12",20.4947,20.7489,20.3871,20.5925,62400.0],["2024-03-13",20.4654,20.8467,20.3969,20.6316,23000.0],["2024-03-14",20.4947,20.4947,19.5951,19.8005,41800.0],["2024-03-15",19.5658,20.2796,19.556,20.2405,122000.0],["2024-03-18",20.084,20.3089,19.6049,19.6929,27000.0],["2024-03-19",19.6831,19.9569,19.5853,19.7809,24200.0],["2024-03-20",19.6342,20.3676,19.5658,20.2405,45500.0],["2024-03-21",20.4654,20.612,20.2796,20.5436,41200.0],["2024-03-22",20.3774,20.3774,19.468,19.7027,96600.0],["2024-03-25",19.8591,20.3578,19.8591,19.9667,26400.0],["2024-03-26",20.2111,20.2111,19.6831,19.8396,21400.0],["2024-03-27",20.0645,20.6316,20.0645,20.5631,23500.0],["2024-03-28",20.4458,20.6707,20.4458,20.6023,26900.0],["2024-04-01",20.6805,20.876,19.8689,19.9765,24000.0],["2024-04-02",19.7125,19.9667,19.6342,19.9178,31200.0],["2024-04-03",19.7222,20.2014,19.7222,19.8982,20500.0],["2024-04-04",20.1622,20.3089,19.732,19.8885,37900.0],["2024-04-05",20.0156,20.3089,19.9276,20.1916,32300.0],["2024-04-08",20.2014,20.7098,20.2014,20.3089,25000.0],["2024-04-09",20.4458,20.5143,20.1622,20.2698,24500.0],["2024-04-10",19.7907,19.9178,18.6955,19.0867,52300.0],["2024-04-11",19.0378,19.2236,18.9498,19.0769,25800.0],["2024-04-12",18.9204,19.0671,18.6467,18.8324,24200.0],["2024-04-15",18.9889,19.4485,18.6955,18.9693,29400.0],["2024-04-16",18.7542,19.1258,18.5782,18.7738,17900.0],["2024-04-17",18.9791,19.0769,18.6075,18.6662,85600.0],["2024-04-18",18.6075,19.292,18.588,19.0084,33600.0],["2024-04-19",18.9107,19.4778,18.7933,19.4582,39000.0],["2024-04-22",19.644,19.9471,19.2236,19.2236,28200.0],["2024-04-23",20.1134,20.1134,19.4485,19.7613,48700.0],["2024-04-24",20.4165,20.7489,19.6929,20.3187,75900.0],["2024-04-25",20.2209,20.5143,19.9374,20.3774,66000.0],["2024-04-26",20.5534,20.5534,19.9373,20.2014,41300.0],["2024-04-29",20.3285,20.7978,19.9667,20.1427,91900.0],["2024-04-30",20.3285,20.3871,19.996,20.0938,76500.0],["2024-05-01",20.2796,21.0032,20.2796,20.7098,61100.0],["2024-05-02",21.0129,21.2769,20.7978,21.0716,90800.0],["2024-05-03",21.4236,21.7267,21.3161,21.6387,36600.0],["2024-05-06",21.6583,21.9712,21.6583,21.7365,47500.0],["2024-05-07",21.7561,22.1179,21.6485,21.7561,34600.0],["2024-05-08",21.6681,21.8147,21.6387,21.7952,27000.0],["2024-05-09",22.0994,22.3643,21.9816,22.227,27400.0],["2024-05-10",22.384,22.384,22.0307,22.1092,20100.0],["2024-05-13",22.2956,22.4134,21.9031,22.227,22800.0],["2024-05-14",22.5115,22.5312,21.9718,22.1975,47300.0],["2024-05-15",22.3938,22.4036,22.1484,22.384,26200.0],["2024-05-16",22.4527,22.4723,22.2564,22.4625,26800.0],["2024-05-17",22.5508,22.7274,22.3938,22.5704,46300.0],["2024-05-20",22.3447,22.5999,22.0503,22.276,49400.0],["2024-05-21",22.276,22.855,22.276,22.7667,30100.0],["2024-05-22",22.7176,23.0807,22.541,22.9237,47700.0],["2024-05-23",22.9629,23.0807,22.5017,22.6587,57700.0],["2024-05-24",22.3742,22.7667,22.1386,22.7667,44600.0],["2024-05-28",22.8844,22.9924,22.541,22.5704,62900.0],["2024-05-29",22.1877,22.5017,22.0013,22.0601,74700.0],["2024-05-30",22.3447,22.7667,21.805,22.5704,42300.0],["2024-05-31",22.6784,22.7078,22.2858,22.7078,279500.0],["2024-06-03",22.9237,22.9237,22.2171,22.2662,64700.0],["2024-06-04",22.1092,22.1092,21.5597,21.6578,33000.0],["2024-06-05",21.8541,21.9227,21.6578,21.9129,19700.0],["2024-06-06",21.7952,22.0994,21.7461,21.8541,18400.0],["2024-06-07",21.6676,21.8442,21.4713,21.6382,25700.0],["2024-06-10",21.4713,21.9424,21.4713,21.8737,60000.0],["2024-06-11",21.6872,21.7461,21.3634,21.54,34800.0],["2024-06-12",22.1484,22.4723,21.8835,21.9816,25400.0],["2024-06-13",21.8737,21.8737,21.4125,21.5695,14600.0],["2024-06-14",21.2456,21.4026,21.1769,21.2947,31300.0],["2024-06-17",21.3045,21.6872,21.0003,21.4223,22800.0],["2024-06-18",21.6578,21.9227,21.5204,21.8442,28000.0],["2024-06-20",21.6283,21.648,21.1573,21.5891,29400.0],["2024-06-21",21.5891,21.8541,21.2947,21.5793,86600.0],["2024-06-24",21.7167,22.0503,21.6872,21.6872,20800.0],["2024-06-25",21.5498,21.7363,21.54,21.5695,18400.0],["2024-06-26",21.4026,22.2564,21.2653,21.9326,33200.0],["2024-06-27",22.0896,22.3643,22.0601,22.227,18800.0],["2024-06-28",22.541,23.2868,22.4232,23.2279,205500.0],["2024-07-01",23.3653,23.3653,22.6195,22.8844,32400.0],["2024-07-02",23.0513,23.3555,23.0513,23.3358,18600.0],["2024-07-03",23.4144,23.5517,23.12,23.2475,19200.0],["2024-07-05",23.1003,23.1886,22.6587,22.7078,53400.0],["2024-07-08",22.9433,23.0611,22.7961,23.012,22400.0],["2024-07-09",22.9041,23.2966,22.8256,23.1887,24800.0],["2024-07-10",23.2672,24.0228,23.2672,23.9933,28000.0],["2024-07-11",24.5233,25.5242,24.4546,25.0041,101200.0],["2024-07-12",25.2985,25.2985,23.8756,24.6116,59800.0],["2024-07-15",24.9354,25.7597,24.9354,25.4064,54600.0],["2024-07-16",25.8088,26.9373,25.8088,26.9177,97400.0],["2024-07-17",26.7312,26.8392,26.0639,26.741,55800.0],["2024-07-18",26.4957,27.0551,26.2406,26.4957,55100.0],["2024-07-19",26.27,26.6233,26.1326,26.1719,29800.0],["2024-07-22",25.7008,26.9766,25.5144,26.5742,69000.0],["2024-07-23",27.4182,27.9481,25.7008,27.4868,118400.0],["2024-07-24",26.7116,27.9775,26.27,26.8882,112200.0],["2024-07-25",27.1041,28.1149,26.113,27.32,69400.0],["2024-07-26",27.4476,27.8009,27.3789,27.7616,45400.0],["2024-07-29",27.7027,27.7027,26.9667,27.2808,55100.0],["2024-07-30",27.5261,27.6439,27.1826,27.5065,59200.0],["2024-07-31",27.9284,28.2915,27.4378,27.8107,107100.0],["2024-08-01",27.6635,27.6635,26.6135,27.1434,121400.0],["2024-08-02",26.1326,26.9962,26.0836,26.8588,66500.0],["2024-08-05",25.8088,26.2994,25.1022,26.1915,84000.0],["2024-08-06",26.0737,26.6037,26.005,26.4859,78200.0],["2024-08-07",26.9079,27.0649,26.3093,26.3878,55700.0],["2024-08-08",26.7214,26.7803,26.3976,26.4859,28600.0],["2024-08-09",26.4564,26.5646,26.0135,26.2005,34300.0],["2024-08-12",26.3383,26.4859,26.0528,26.2497,49700.0],["2024-08-13",26.4761,26.6827,26.2103,26.5154,34400.0],["2024-08-14",26.7221,26.7221,26.1217,26.3776,52800.0],["2024-08-15",26.9485,27.4406,26.4072,26.9583,42500.0],["2024-08-16",26.9682,27.9327,26.732,27.293,35200.0],["2024-08-19",27.5095,27.5489,27.0764,27.3619,27400.0],["2024-08-20",27.4308,27.4308,26.9288,26.9386,25600.0],["2024-08-21",27.1847,27.1847,26.8304,26.9977,23500.0],["2024-08-22",26.9977,27.2634,26.7812,27.106,19500.0],["2024-08-23",27.3028,29.2811,27.3028,28.5233,68700.0],["2024-08-26",28.6709,29.1433,28.4642,28.6315,44000.0],["2024-08-27",28.1985,28.6414,28.1985,28.4052,15900.0],["2024-08-28",28.3953,28.8973,28.2969,28.4839,67400.0],["2024-08-29",28.789,29.104,28.4347,28.9367,56300.0],["2024-08-30",28.917,29.0351,28.4937,28.7693,38600.0],["2024-09-03",28.4937,28.8185,28.3461,28.5626,28700.0],["2024-09-04",28.5922,28.6414,27.9623,28.0312,25000.0],["2024-09-05",28.2871,28.2871,27.7851,28.0607,29900.0],["2024-09-06",28.0705,28.228,27.2339,27.5587,67000.0],["2024-09-09",27.5981,28.1296,27.5686,27.6276,29200.0],["2024-09-10",27.5587,28.228,27.5193,28.0607,37500.0],["2024-09-11",27.7851,28.2378,27.48,28.1296,41700.0],["2024-09-12",28.3166,28.3658,28.0508,28.2871,28300.0],["2024-09-13",28.6807,29.1335,28.3658,28.9268,29900.0],["2024-09-16",29.0843,29.2811,28.4445,28.7201,72000.0],["2024-09-17",29.0744,29.3894,28.7201,28.9367,57100.0],["2024-09-18",28.6807,29.5666,28.543,29.0843,53600.0],["2024-09-19",29.6453,29.7142,29.0351,29.7044,38100.0],["2024-09-20",29.3697,29.7339,28.9268,29.4681,177000.0],["2024-09-23",29.5469,29.6945,29.0941,29.104,42500.0],["2024-09-24",29.104,29.104,28.6315,28.8874,30900.0],["2024-09-25",28.9563,28.9563,28.4445,28.5626,52900.0],["2024-09-26",28.8973,28.8973,28.041,28.0705,38900.0],["2024-09-27",28.2969,28.5036,27.7654,28.1886,48300.0],["2024-09-30",28.4937,28.7693,28.3166,28.6807,71400.0],["2024-10-01",28.5922,28.5922,27.4308,27.9918,77500.0],["2024-10-02",28.041,28.2772,27.8835,27.9426,54500.0],["2024-10-03",27.8245,28.0213,27.5981,27.854,29400.0],["2024-10-04",28.2575,28.2575,27.9426,28.0902,32400.0],["2024-10-07",28.0804,28.3166,27.8146,28.1591,21100.0],["2024-10-08",28.3264,28.4052,28.0607,28.1493,22800.0],["2024-10-09",28.3264,28.3461,27.7556,28.1394,125500.0],["2024-10-10",27.8934,28.1689,27.7162,28.0115,73600.0],["2024-10-11",28.0312,29.1237,28.0312,29.1138,62800.0],["2024-10-14",29.0449,29.3205,28.9465,29.1433,33100.0],["2024-10-15",29.2516,30.2654,29.163,29.8914,128500.0],["2024-10-16",29.9209,30.5114,29.7929,30.4918,85400.0],["2024-10-17",30.4524,31.0036,30.1374,31.0036,77000.0],["2024-10-18",31.0036,31.0036,30.5213,30.6,38100.0],["2024-10-21",30.5902,30.5902,29.6355,29.6748,37400.0],["2024-10-22",31.0036,31.0429,30.167,30.5606,103800.0],["2024-10-23",30.6886,31.8205,30.5705,31.6039,108500.0],["2024-10-24",31.5744,31.8894,31.0232,31.8402,80800.0],["2024-10-25",31.8795,31.8795,31.0626,31.1906,46900.0],["2024-10-28",31.4957,32.6079,31.2791,32.539,54600.0],["2024-10-29",32.5882,32.7358,32.2634,32.6276,46400.0],["2024-10-30",32.5783,33.661,32.4701,32.913,81300.0],["2024-10-31",32.3913,32.7457,32.2634,32.6374,67000.0],["2024-11-01",32.7653,32.7653,31.7909,32.2142,57500.0],["2024-11-04",31.9386,32.1354,31.7417,32.0567,47800.0],["2024-11-05",32.0567,32.8441,32.0567,32.8244,39200.0],["2024-11-06",34.5763,37.1255,34.5763,36.2791,146100.0],["2024-11-07",36.161,36.161,34.8421,35.0685,75100.0],["2024-11-08",35.3637,35.6885,35.1669,35.5704,49100.0],["2024-11-11",36.0724,36.4169,35.4917,35.974,239400.0],["2024-11-12",35.9937,36.3883,35.7668,35.8655,44100.0],["2024-11-13",36.0134,36.5559,35.4808,35.54,54300.0],["2024-11-14",35.9049,35.9148,35.4512,35.7274,40100.0],["2024-11-15",36.0134,36.0825,35.1651,35.4413,37000.0],["2024-11-18",35.4413,35.7866,34.8988,35.0665,38600.0],["2024-11-19",34.7114,35.2934,34.6423,35.2736,35700.0],["2024-11-20",35.3525,35.3525,34.7706,35.1848,36400.0],["2024-11-21",35.2638,36.0332,35.2638,35.5597,42000.0],["2024-11-22",35.7076,36.2502,35.7076,36.2304,38800.0],["2024-11-25",36.2699,37.1576,36.2403,36.26,61100.0],["2024-11-26",36.2502,36.3883,35.8161,36.1121,24000.0],["2024-11-27",36.4178,36.5461,35.7471,35.7471,33000.0],["2024-11-29",36.1614,36.1614,35.2046,35.7668,24600.0],["2024-12-02",35.8063,36.1515,35.3229,35.7865,38500.0],["2024-12-03",35.9542,35.9542,35.0862,35.3624,32700.0],["2024-12-04",35.3032,35.757,35.1947,35.6879,37500.0],["2024-12-05",35.6978,35.9444,35.1059,35.1947,54100.0],["2024-12-06",35.1947,35.1947,34.1689,35.1651,63700.0],["2024-12-09",34.9974,35.1553,34.3464,34.4549,56600.0],["2024-12-10",34.4352,35.1848,34.0801,34.6818,54500.0],["2024-12-11",34.6916,35.2539,34.3267,34.3464,50200.0],["2024-12-12",34.3661,34.3661,33.6559,34.0209,30800.0],["2024-12-13",33.9518,33.9518,33.2811,33.5376,43100.0],["2024-12-16",33.5869,33.8236,33.3206,33.4488,49000.0],["2024-12-17",33.2022,33.5672,32.7682,32.9359,38800.0],["2024-12-18",33.291,33.291,30.8644,31.1406,71200.0],["2024-12-19",31.5746,32.2355,30.5981,30.9335,55000.0],["2024-12-20",30.6474,31.4957,30.6474,31.0518,138000.0],["2024-12-23",30.8842,31.0222,30.608,30.8644,45200.0],["2024-12-24",30.9335,31.0124,30.4501,31.0124,17400.0],["2024-12-26",30.9236,31.1603,30.608,31.1505,29000.0],["2024-12-27",30.894,31.111,30.2923,30.6277,36700.0],["2024-12-30",30.3712,30.8348,30.3022,30.7165,39700.0],["2024-12-31",30.9236,31.0321,30.4008,30.5586,56200.0],["2025-01-02",30.5685,30.9927,30.0358,30.2923,61300.0],["2025-01-03",30.6178,31.0814,30.1345,30.8151,71000.0],["2025-01-06",30.6277,31.2787,30.5685,30.6573,97100.0],["2025-01-07",30.5192,30.5685,29.8188,30.1345,47000.0],["2025-01-08",30.0457,30.0556,29.5328,29.7892,60600.0],["2025-01-10",29.3552,29.3552,28.4675,28.9903,47600.0],["2025-01-13",28.7141,29.3651,28.7141,29.3059,42800.0],["2025-01-14",29.3947,30.1049,29.3947,30.0556,38300.0],["2025-01-15",31.0518,31.1801,30.4008,30.7658,43000.0],["2025-01-16",30.6178,30.9236,30.4501,30.7756,56400.0],["2025-01-17",30.9631,31.1998,30.7658,31.1505,51700.0],["2025-01-21",31.3971,32.0284,31.1801,31.7423,56600.0],["2025-01-22",31.9495,34.3267,31.9495,34.307,82500.0],["2025-01-23",34.2083,34.6029,33.8729,34.5338,91800.0],["2025-01-24",34.5338,35.2638,34.376,35.0566,59800.0],["2025-01-27",34.8297,35.6978,34.6522,35.2342,64200.0],["2025-01-28",35.027,35.3427,34.7607,35.1947,36000.0],["2025-01-29",34.9678,35.3821,34.4056,35.027,45500.0],["2025-01-30",35.2638,35.3624,34.5536,34.7706,32800.0],["2025-01-31",34.9683,35.1265,34.5728,34.8595,41000.0],["2025-02-03",34.207,34.6717,33.9302,34.3652,52100.0],["2025-02-04",34.3158,35.0177,34.3158,34.9782,24300.0],["2025-02-05",35.3638,35.9273,35.3242,35.9273,43000.0],["2025-02-06",36.0855,36.4809,35.7493,36.4018,32400.0],["2025-02-07",36.1942,36.1942,35.4626,35.8086,31400.0],["2025-02-10",35.8185,35.8185,35.1462,35.2155,45800.0],["2025-02-11",35.0276,35.9273,35.0276,35.8284,36200.0],["2025-02-12",35.2847,35.6505,35.0672,35.0968,37200.0],["2025-02-13",35.1858,35.5813,34.8398,35.5516,36100.0],["2025-02-14",35.7889,35.8877,35.0573,35.2352,34300.0],["2025-02-18",35.1166,35.7394,34.5036,35.601,41100.0],["2025-02-19",35.2847,35.5911,35.0968,35.5911,31700.0],["2025-02-20",35.4033,35.5318,34.7112,35.1265,27700.0],["2025-02-21",35.5417,35.5417,34.3751,34.3949,40900.0],["2025-02-24",34.6025,34.6816,33.8808,33.9104,40100.0],["2025-02-25",34.2367,34.6124,33.95,34.0785,42700.0],["2025-02-26",33.95,34.2565,33.6831,34.0686,24400.0],["2025-02-27",33.9994,34.1378,33.7819,34.0488,19900.0],["2025-02-28",34.3257,34.5827,33.9698,34.3257,81400.0],["2025-03-03",34.2268,34.6322,33.8511,34.2466,50600.0],["2025-03-04",33.9203,34.1576,32.9712,33.0503,44500.0],["2025-03-05",33.1294,33.2184,32.2792,32.5758,71900.0],["2025-03-06",32.2792,32.6549,31.6662,32.2594,46600.0],["2025-03-07",32.2792,33.2876,31.4784,31.9826,38300.0],["2025-03-10",31.5179,31.5377,30.4403,30.727,48300.0],["2025-03-11",30.8358,31.1422,30.3612,30.5095,52500.0],["2025-03-12",30.8555,31.2016,30.3414,30.6578,76800.0],["2025-03-13",30.8457,31.162,30.4799,30.7171,30600.0],["2025-03-14",31.0928,31.3993,30.8555,31.3202,37900.0],["2025-03-17",31.162,32.4077,30.7863,31.0533,57800.0],["2025-03-18",30.8457,31.073,30.7468,30.9544,50300.0],["2025-03-19",31.0236,31.5476,30.9346,31.4586,37200.0],["2025-03-20",31.2411,31.8046,31.1225,31.1917,28200.0],["2025-03-21",30.8951,31.073,30.5985,30.6875,132200.0],["2025-03-24",31.2016,32.2199,31.2016,31.8343,41200.0],["2025-03-25",31.8639,31.9332,31.3993,31.4388,37100.0],["2025-03-26",31.2411,31.7947,31.2411,31.5575,34300.0],["2025-03-27",31.6959,31.7552,31.3696,31.5871,38800.0],["2025-03-28",31.597,31.597,30.6974,30.8456,35400.0],["2025-03-31",30.4403,30.8951,30.4008,30.727,55500.0],["2025-04-01",30.4799,30.9841,30.2821,30.5787,78900.0],["2025-04-02",30.1536,30.6578,30.1536,30.5886,39600.0],["2025-04-03",29.4121,29.4121,28.0478,28.1368,53000.0],["2025-04-04",27.0196,27.4645,26.0507,27.2865,70000.0],["2025-04-07",26.5549,28.2257,26.2386,27.3063,81900.0],["2025-04-08",28.1368,28.1763,26.9504,27.2865,71000.0],["2025-04-09",26.9405,28.7794,26.0112,28.1269,64800.0],["2025-04-10",27.5634,27.5634,26.3374,26.8515,55200.0],["2025-04-11",26.4956,27.1877,26.4363,26.8021,55200.0],["2025-04-14",27.1976,28.1961,26.9801,27.5535,72900.0],["2025-04-15",27.3162,28.4432,26.5352,27.8698,80300.0],["2025-04-16",27.7018,28.0577,27.5634,27.7314,45700.0],["2025-04-17",27.771,28.6608,27.771,28.552,56700.0],["2025-04-21",28.1565,28.374,27.7611,28.0181,46200.0],["2025-04-22",28.3048,30.2228,28.2851,29.8966,78200.0],["2025-04-23",30.7468,31.2708,29.6494,29.7977,78600.0],["2025-04-24",29.3034,29.9658,29.3034,29.9064,52000.0],["2025-04-25",29.5308,29.8768,29.511,29.7483,36400.0],["2025-04-28",29.7977,29.8669,29.3825,29.7779,35100.0],["2025-04-29",29.7384,30.6677,29.7186,30.5491,76700.0],["2025-04-30",29.9756,30.3414,29.5011,30.0745,56200.0],["2025-05-01",29.8768,30.3316,29.2935,30.0449,68800.0],["2025-05-02",30.3125,30.6892,30.1935,30.5801,33000.0],["2025-05-05",30.2332,30.7387,30.2332,30.372,25400.0],["2025-05-06",29.9655,30.4513,29.5195,30.2233,32300.0],["2025-05-07",30.5207,30.59,29.9854,30.0647,36100.0],["2025-05-08",30.3521,31.0163,30.1836,30.7883,33300.0],["2025-05-09",30.8478,31.046,30.4017,30.5207,26300.0],["2025-05-12",31.6408,31.8688,31.165,31.1848,43000.0],["2025-05-13",31.5416,31.6309,31.3037,31.5416,46100.0],["2025-05-14",31.5317,31.7002,31.3137,31.502,42400.0],["2025-05-15",31.4723,32.1959,31.4723,32.1166,55000.0],["2025-05-16",32.0174,32.3446,31.9084,32.2157,81700.0],["2025-05-19",31.9679,32.176,31.6408,32.0868,36900.0],["2025-05-20",32.067,32.3842,31.8985,31.9183,35000.0],["2025-05-21",31.5912,31.6903,30.9865,31.0857,65600.0],["2025-05-22",30.937,31.2443,30.6495,31.0262,73600.0],["2025-05-23",30.59,30.8775,30.4116,30.6297,57000.0],["2025-05-27",30.9667,31.7201,30.481,31.5714,67800.0],["2025-05-28",31.4723,31.7994,31.0163,31.3137,70400.0],["2025-05-29",31.3434,31.9877,31.2046,31.5714,56100.0],["2025-05-30",31.4921,31.6209,31.3335,31.502,53600.0],["2025-06-02",31.1848,31.2839,30.9568,31.2641,72700.0],["2025-06-03",31.165,31.8787,30.9072,31.8688,55400.0],["2025-06-04",31.8192,31.9778,31.0559,31.2244,59400.0],["2025-06-05",31.2542,31.8093,30.9568,31.3335,79000.0],["2025-06-06",31.8787,32.2355,31.4227,32.067,61400.0],["2025-06-09",32.2653,32.6915,31.958,32.2058,65300.0],["2025-06-10",32.2058,32.6023,31.9877,32.4139,62400.0],["2025-06-11",32.5725,32.6816,31.6804,32.2157,44600.0],["2025-06-12",32.0174,32.067,31.6209,32.0174,44100.0],["2025-06-13",31.6209,31.7399,31.0758,31.1154,53300.0],["2025-06-16",31.502,31.5813,30.9072,31.0262,55600.0],["2025-06-17",30.6793,31.1451,30.6793,31.1055,41000.0],["2025-06-18",31.0163,31.4128,30.937,31.1947,45800.0],["2025-06-20",31.4723,31.4723,30.9965,31.3335,89000.0],["2025-06-23",31.8688,32.4932,31.2244,32.2653,61600.0],["2025-06-24",32.4833,32.9393,32.2553,32.4437,49300.0],["2025-06-25",32.3941,32.4437,32.1661,32.2553,39700.0],["2025-06-26",32.2851,33.1376,32.2256,33.1177,60500.0],["2025-06-27",33.2169,33.5638,32.9889,33.3655,283900.0],["2025-06-30",33.5638,33.9206,33.3953,33.4845,77700.0],["2025-07-01",33.3358,34.6839,33.3358,34.3667,71800.0],["2025-07-02",34.6542,35.239,34.1585,35.0606,55000.0],["2025-07-03",35.1894,35.8635,35.1894,35.7644,53600.0],["2025-07-07",35.6553,35.9131,34.9912,35.1399,45300.0],["2025-07-08",35.1994,35.576,35.0507,35.3084,67400.0],["2025-07-09",35.576,35.6752,34.6343,35.2886,61600.0],["2025-07-10",35.348,35.5364,35.2291,35.3282,57400.0],["2025-07-11",35.1498,35.1696,34.8425,34.8921,33900.0],["2025-07-14",34.7335,35.7049,34.7335,35.7049,65000.0],["2025-07-15",35.4967,35.5463,34.565,34.5848,56300.0],["2025-07-16",34.7236,35.2985,34.4956,35.239,47300.0],["2025-07-17",35.3381,35.8338,35.2687,35.7346,55000.0],["2025-07-18",35.9131,35.9626,35.467,35.9527,61900.0],["2025-07-21",35.9527,36.3393,35.6553,35.7545,53500.0],["2025-07-22",35.8139,36.9241,35.1101,35.1101,140800.0],["2025-07-23",35.1994,35.7842,34.9813,35.7346,52900.0],["2025-07-24",35.7148,36.0518,35.13,35.2688,43600.0],["2025-07-25",35.3084,35.3084,34.9813,35.1696,33100.0],["2025-07-28",35.1399,35.1696,34.7037,35.0011,35000.0],["2025-07-29",35.3084,35.358,34.1883,34.2676,31100.0],["2025-07-30",34.4559,35.1597,33.7521,33.9702,49200.0],["2025-07-31",33.5341,34.0297,33.5341,33.9603,66900.0],["2025-08-01",33.6034,33.6233,32.8699,32.969,61100.0],["2025-08-04",32.9195,33.4647,32.9195,33.4151,34800.0],["2025-08-05",33.4647,33.9603,32.7212,33.4349,48700.0],["2025-08-06",33.3259,33.5638,33.0682,33.1475,40400.0],["2025-08-07",33.3061,33.3061,32.5725,32.6518,28400.0],["2025-08-08",32.9201,33.2282,32.8506,33.0195,34500.0],["2025-08-11",33.1089,33.6356,32.4332,33.3474,64800.0],["2025-08-12",33.725,34.8578,33.725,34.6988,67200.0],["2025-08-13",34.828,35.7322,34.828,35.6627,38600.0],["2025-08-14",35.1857,35.5931,34.659,35.3248,41800.0],["2025-08-15",35.5335,35.5335,34.9273,35.1658,134500.0],["2025-08-18",35.0466,35.2652,34.6094,34.6889,30700.0],["2025-08-19",34.828,34.987,34.2815,34.9373,33600.0],["2025-08-20",35.0863,35.0863,34.5299,34.9174,23100.0],["2025-08-21",34.7087,35.1956,34.51,34.828,34700.0],["2025-08-22",35.1857,36.5868,35.1857,36.4775,64800.0],["2025-08-25",36.3383,36.547,36.2191,36.398,41300.0],["2025-08-26",36.4178,36.8948,36.3681,36.6663,45200.0],["2025-08-27",36.5271,36.9942,36.5271,36.8252,44800.0],["2025-08-28",37.0836,37.0836,36.5967,36.6861,67500.0],["2025-08-29",36.7756,36.8153,36.4278,36.6166,35600.0],["2025-09-02",36.1794,36.8749,36.1098,36.7954,46200.0],["2025-09-03",36.6364,36.9445,36.2787,36.6265,36000.0],["2025-09-04",36.8849,37.1134,36.6762,37.0737,42800.0],["2025-09-05",37.1631,37.3221,36.4178,36.8451,44400.0],["2025-09-08",36.9544,37.3618,36.4576,37.2823,42000.0],["2025-09-09",37.0935,37.1035,36.4675,36.5569,35800.0],["2025-09-10",36.6961,36.8948,36.2887,36.6265,57100.0],["2025-09-11",36.6066,37.1929,36.4973,37.173,44700.0],["2025-09-12",37.183,37.332,36.4178,36.5868,26000.0],["2025-09-15",36.7756,36.7756,36.3781,36.6961,25700.0],["2025-09-16",36.6265,36.9842,35.9409,36.1495,31000.0],["2025-09-17",36.0005,37.5804,36.0005,36.6265,52600.0],["2025-09-18",36.8451,37.65,36.8451,37.5904,71800.0],["2025-09-19",37.6798,37.6798,36.6066,36.6563,177600.0],["2025-09-22",36.5073,36.7954,36.2986,36.7656,47700.0],["2025-09-23",36.9147,37.3221,36.4079,36.5073,55800.0],["2025-09-24",36.6464,37.024,36.3185,36.398,41200.0],["2025-09-25",36.4278,36.6563,36.1694,36.2191,34800.0],["2025-09-26",36.3483,36.8054,36.1098,36.3781,43400.0],["2025-09-29",36.5569,36.5569,35.5533,35.603,32000.0],["2025-09-30",35.454,35.8415,35.1956,35.5037,47100.0],["2025-10-01",35.3745,36.2489,35.0863,35.2056,46400.0],["2025-10-02",35.0863,35.2354,34.3709,34.3908,60300.0],["2025-10-03",34.7187,35.3844,34.4802,34.8777,102000.0],["2025-10-06",35.0665,35.9707,34.8677,35.5335,98600.0],["2025-10-07",35.4739,35.9309,34.7187,34.7584,50700.0],["2025-10-08",34.9373,35.1758,34.669,34.7684,49600.0],["2025-10-09",34.7286,34.7286,34.2218,34.4106,32500.0],["2025-10-10",34.4504,35.3944,33.1685,33.2282,78900.0],["2025-10-13",33.6853,33.7946,33.2381,33.6058,67400.0],["2025-10-14",33.3375,34.7882,33.3375,34.4603,43900.0],["2025-10-15",34.5398,35.0068,33.9237,34.5199,58200.0],["2025-10-16",34.2616,35.0764,32.8009,34.033,161500.0],["2025-10-17",34.2417,34.7882,33.9933,34.2815,120900.0],["2025-10-20",34.7286,35.1758,34.3411,34.8876,52200.0],["2025-10-21",34.9075,35.4838,34.8776,34.987,71500.0],["2025-10-22",35.6527,36.2688,35.613,36.0303,69700.0],["2025-10-23",35.9806,36.1495,34.3113,34.3113,63400.0],["2025-10-24",34.6491,35.603,34.4305,35.3248,60600.0],["2025-10-27",35.4739,35.7819,34.8975,34.987,67700.0],["2025-10-28",34.9373,35.3447,34.7286,35.1459,50000.0],["2025-10-29",34.9273,35.5931,34.0628,34.4007,51200.0],["2025-10-30",34.3709,35.4739,34.3013,35.0466,77800.0],["2025-10-31",34.818,35.136,34.4802,34.7485,65100.0],["2025-11-03",34.7683,35.1261,34.2815,34.8876,53300.0],["2025-11-04",34.1225,35.3149,34.0132,34.9671,81800.0],["2025-11-05",34.9075,35.7918,34.8677,35.454,70200.0],["2025-11-06",35.3546,35.7322,35.0267,35.1062,39800.0],["2025-11-07",35.1261,35.9111,34.9969,35.3049,47500.0],["2025-11-10",35.4043,35.8813,35.1956,35.5931,48400.0],["2025-11-11",35.5136,36.1495,35.1956,35.8018,55600.0],["2025-11-12",35.7322,36.9942,35.613,35.6825,95800.0],["2025-11-13",35.5633,36.3483,35.5335,35.5732,65800.0],["2025-11-14",35.6229,35.8514,35.1161,35.7819,46600.0],["2025-11-17",35.6624,36.3097,34.3578,34.4673,48900.0],["2025-11-18",34.3578,35.3537,34.3578,34.6665,53300.0],["2025-11-19",34.786,34.786,34.3578,34.5171,44800.0],["2025-11-20",34.9653,35.5528,34.3976,34.5072,63200.0],["2025-11-21",34.7063,35.8217,34.7063,35.523,64200.0],["2025-11-24",35.274,35.7321,35.0649,35.3537,46700.0],["2025-11-25",35.7221,36.5885,35.5329,36.3495,88900.0],["2025-11-26",36.3495,36.5587,36.23,36.4093,78200.0],["2025-11-28",36.6085,36.7977,35.9611,36.1105,40200.0],["2025-12-01",35.9811,36.6682,35.9811,36.3894,71300.0],["2025-12-02",36.7479,36.8674,36.3097,36.3993,70700.0],["2025-12-03",36.5686,37.2359,36.2599,37.2259,146900.0],["2025-12-04",37.1861,37.4948,37.0168,37.216,101900.0],["2025-12-05",37.0068,37.2857,36.9172,36.9969,63000.0],["2025-12-08",37.2657,37.5844,36.718,36.9969,67300.0],["2025-12-09",37.2259,37.5844,37.1164,37.196,76500.0],["2025-12-10",37.0964,38.5703,37.0964,38.4409,378300.0],["2025-12-11",38.5206,39.6957,38.4309,39.5861,121800.0],["2025-12-12",39.6061,39.9148,38.6699,39.128,105600.0],["2025-12-15",39.4467,39.8252,39.1977,39.4666,119300.0],["2025-12-16",39.377,39.5861,38.9289,39.128,122100.0],["2025-12-17",39.0882,39.387,38.1322,39.1977,92200.0],["2025-12-18",39.4866,39.6957,38.899,39.4368,147300.0],["2025-12-19",39.2774,39.5762,38.2417,38.5405,129200.0],["2025-12-22",38.3612,39.0384,38.3612,38.6898,92200.0],["2025-12-23",38.4309,38.8293,38.0326,38.1322,85400.0],["2025-12-24",38.0525,38.3015,37.7637,37.8135,36900.0],["2025-12-26",37.9031,38.2317,37.6043,37.6541,53900.0],["2025-12-29",37.7039,37.7039,37.1861,37.2458,92100.0],["2025-12-30",37.2458,37.2458,36.6881,36.9271,66900.0],["2025-12-31",37.0765,37.206,36.4491,36.8375,71400.0],["2026-01-02",36.5487,37.684,36.2002,36.4093,75800.0],["2026-01-05",36.2002,37.3155,36.2002,36.8574,81300.0],["2026-01-06",36.5388,36.9072,36.0607,36.8475,127300.0],["2026-01-07",36.9471,37.5346,36.3296,37.1164,72700.0],["2026-01-08",36.8873,38.1222,36.8873,37.9031,52900.0],["2026-01-09",37.7836,38.3413,37.4948,37.5844,52300.0],["2026-01-12",37.435,37.8135,37.206,37.7338,53000.0],["2026-01-13",37.8732,38.3413,37.5545,37.8533,73400.0],["2026-01-14",37.8931,38.8094,37.6243,38.4508,58900.0],["2026-01-15",38.6401,39.5363,38.6401,39.3272,47600.0],["2026-01-16",39.3173,39.7056,38.9986,39.2575,94100.0],["2026-01-20",38.6401,39.3471,38.6002,38.8392,96500.0],["2026-01-21",38.0625,40.2833,38.0625,40.2235,126300.0],["2026-01-22",41.0003,42.7829,40.7115,41.2393,107600.0],["2026-01-23",41.1995,41.1995,38.8791,39.0583,61000.0],["2026-01-26",39.0583,39.5065,38.4807,38.9089,60200.0],["2026-01-27",38.7994,39.4069,38.7994,39.2874,59300.0],["2026-01-28",39.6359,39.9347,38.6301,38.9388,74700.0],["2026-01-29",39.2376,39.9148,38.8791,39.4268,59900.0],["2026-01-30",39.6061,40.0243,39.0782,39.7554,62500.0],["2026-02-02",40.0243,41.8269,39.7853,41.7074,87400.0],["2026-02-03",41.6078,42.6037,41.1995,42.2153,134400.0],["2026-02-04",42.5638,43.729,41.8269,42.4344,144600.0],["2026-02-05",42.4443,43.3008,42.2252,42.6833,89200.0],["2026-02-06",43.1215,43.5697,42.7829,42.8128,77700.0],["2026-02-09",42.8028,43.1713,42.3148,42.4742,44500.0],["2026-02-10",41.9165,42.992,40.9505,41.8667,74000.0],["2026-02-11",42.5041,42.8427,41.3986,41.6576,37700.0],["2026-02-12",41.9663,42.0659,40.6019,41.3887,62300.0],["2026-02-13",41.7479,41.9474,41.0095,41.3787,64300.0],["2026-02-17",41.3687,42.3266,40.8798,41.4885,52900.0],["2026-02-18",41.3687,42.4064,40.8299,41.1891,67500.0],["2026-02-19",40.9197,41.3887,40.4707,41.2989,69400.0],["2026-02-20",41.4785,42.0772,41.0993,41.6681,61000.0],["2026-02-23",41.7279,42.3665,39.6525,40.0217,73800.0],["2026-02-24",39.8221,40.8499,39.413,39.8122,100800.0],["2026-02-25",40.2512,41.0893,39.9119,41.0195,45800.0],["2026-02-26",40.9796,41.7279,40.4208,40.9596,59500.0],["2026-02-27",39.872,40.0915,38.8842,39.1237,61900.0],["2026-03-02",38.2756,40.3011,37.8565,39.7224,78500.0],["2026-03-03",39.0738,40.0716,38.4053,39.7623,66900.0],["2026-03-04",39.9119,40.2911,39.1237,39.872,119400.0],["2026-03-05",39.3033,39.6126,38.0061,38.7844,70800.0],["2026-03-06",37.8665,38.3155,37.3676,38.3055,88500.0],["2026-03-09",37.607,38.2855,36.7489,38.086,59700.0],["2026-03-10",37.8365,39.3332,37.5172,38.2556,76100.0],["2026-03-11",37.8964,38.1059,37.5571,37.9862,31800.0],["2026-03-12",37.3177,38.056,37.0183,38.0061,46000.0],["2026-03-13",38.2556,39.1037,37.2977,38.076,69400.0],["2026-03-16",38.4053,38.8742,37.5472,38.1658,53700.0],["2026-03-17",38.6946,38.9341,37.9762,38.3454,53400.0],["2026-03-18",37.7667,38.8742,37.2778,37.5072,67300.0],["2026-03-19",36.8986,37.9263,36.8986,37.617,79400.0],["2026-03-20",37.8265,37.8665,37.0383,37.1281,295700.0],["2026-03-23",37.8265,39.2334,37.5172,38.5849,90200.0],["2026-03-24",38.0461,39.0738,37.9762,38.4252,56100.0],["2026-03-25",38.9441,39.1636,38.0261,38.3454,58200.0],["2026-03-26",37.9962,38.515,37.7667,38.505,57400.0],["2026-03-27",38.1957,38.505,37.617,38.2057,61800.0],["2026-03-30",38.4552,38.7944,37.8066,38.5948,57600.0],["2026-03-31",39.1137,39.1736,38.4651,38.994,76500.0],["2026-04-01",39.3632,39.9319,38.7345,39.2434,58100.0],["2026-04-02",38.7246,39.6725,38.6148,39.443,67300.0],["2026-04-06",39.443,40.2013,39.3033,40.0217,52300.0],["2026-04-07",39.8521,40.6703,39.8521,40.5505,50100.0],["2026-04-08",41.7878,42.1071,41.3488,41.8676,79800.0],["2026-04-09",41.4785,42.6858,41.4785,42.5062,70200.0],["2026-04-10",42.3466,42.3565,41.4984,42.0971,47200.0],["2026-04-13",41.7678,42.4164,41.5084,42.3266,46000.0],["2026-04-14",42.0871,42.4364,41.5384,42.3965,73700.0],["2026-04-15",42.2767,42.3067,41.4785,41.698,63900.0],["2026-04-16",41.5284,41.6282,40.9896,41.2689,55200.0],["2026-04-17",41.9474,42.9951,41.0095,42.2867,80500.0],["2026-04-20",42.9452,43.514,42.2568,42.6659,101800.0],["2026-04-21",42.8155,43.1548,40.7601,40.77,71900.0],["2026-04-22",40.8598,42.3565,40.6403,41.0295,78300.0],["2026-04-23",41.1891,42.0572,40.8299,41.8876,100700.0],["2026-04-24",41.5882,42.3466,41.4086,42.0772,96600.0],["2026-04-27",41.9874,42.3965,41.8377,42.0772,56900.0],["2026-04-28",42.586,43.1149,42.2069,42.7257,60800.0],["2026-04-29",42.4863,42.8954,41.4585,41.6681,47200.0],["2026-04-30",41.4885,42.0572,41.2789,41.8477,57000.0],["2026-05-01",41.9973,42.9852,41.5483,42.2667,59500.0],["2026-05-04",41.8477,42.3466,40.9796,41.1991,52100.0],["2026-05-05",41.6082,42.3565,41.1193,41.9375,63700.0],["2026-05-06",42.147,43.035,41.8477,42.157,50500.0],["2026-05-07",42.2069,42.6958,41.6581,42.2268,52800.0],["2026-05-08",41.9774,42.586,41.6082,42.1869,56900.0],["2026-05-11",42.3965,42.3965,40.8998,41.1293,66500.0],["2026-05-12",41.0395,41.0395,40.1813,40.9197,79300.0],["2026-05-13",40.5006,41.1891,40.0915,40.3011,63800.0],["2026-05-14",40.5705,41.1093,40.2213,40.79,80500.0],["2026-05-15",40.81,40.81,39.76,40.05,59800.0],["2026-05-18",40.19,40.86,40.01,40.54,53800.0],["2026-05-19",40.36,40.7,40.0,40.56,36800.0],["2026-05-20",40.67,41.9,40.62,41.57,88000.0],["2026-05-21",41.52,41.74,40.2,41.61,61200.0],["2026-05-22",41.96,42.5,41.18,41.64,55900.0],["2026-05-26",42.0,43.0,41.57,41.87,42500.0],["2026-05-27",42.2,42.8,41.28,41.45,51800.0],["2026-05-28",41.45,41.75,40.81,41.73,48500.0],["2026-05-29",41.62,41.98,41.3,41.7,67800.0],["2026-06-01",41.46,41.65,40.35,40.85,60600.0],["2026-06-02",40.5,41.69,40.5,41.64,38000.0],["2026-06-03",41.63,41.66,40.5,40.65,61800.0],["2026-06-04",41.3,42.25,41.19,41.62,72200.0],["2026-06-05",42.04,42.8,41.62,42.27,230800.0],["2026-06-08",42.58,43.1,42.24,42.46,99600.0],["2026-06-09",42.75,43.85,42.75,43.55,120100.0],["2026-06-10",43.78,44.55,43.75,44.31,91400.0],["2026-06-11",44.48,44.94,43.97,44.84,118400.0],["2026-06-12",45.0,45.63,43.6,45.46,106100.0],["2026-06-15",45.51,46.29,44.36,44.45,99900.0],["2026-06-16",44.94,45.55,44.22,44.38,128300.0],["2026-06-17",44.32,45.41,44.06,44.58,115900.0],["2026-06-18",44.86,45.52,44.51,44.65,165400.0],["2026-06-22",44.68,45.41,44.6,44.84,91500.0],["2026-06-23",45.16,46.03,44.78,45.74,130700.0],["2026-06-24",45.79,46.72,45.46,46.21,138700.0],["2026-06-25",46.34,47.25,45.03,46.66,90500.0],["2026-06-26",46.88,47.97,46.52,47.97,521800.0],["2026-06-29",47.55,47.75,46.76,47.14,65694.0],["2026-07-06",46.97,48.15,46.74,47.08,89059.016966],["2026-07-07",47.11,47.67,46.64,46.68,72772.7388],["2026-07-08",46.32,46.66,45.44,46.04,111744.632543],["2026-07-09",46.05,46.54,46.03,46.16,68244.313143],["2026-07-13",46.55,47.21,46.1,46.74,84148.34738],["2026-07-14",46.58,47.605,46.57,46.59,77421.218888],["2026-07-15",46.67,47.6,44.82,47.32,79376.043538],["2026-07-16",47.36,48.845,47.36,48.64,112116.7388],["2026-07-17",48.14,48.5,47.05,48.15,124958.552079],["2026-07-20",48.1,48.21,47.34,47.67,101115.534787],["2026-07-21",48.25,49.66,47.66,48.6,405143.898163],["2026-07-22",48.93,48.93,47.79,48.5,116285.853079],["2026-07-23",48.07,49.06,47.265,49.06,183263.134047],["2026-07-24",49.32,50.12,48.69,50.01,115741.10467],["2026-07-27",50.23,51.39,48.95,51.29,169694.828341],["2026-07-28",51.48,53.25,51.36,53.11,140597.656806],["2026-07-29",52.81,53.315,51.43,52.96,150917.84764],["2026-07-30",52.81,53.93,52.265,52.65,151067.023537],["2026-07-31",52.35,52.84,51.43,52.4,151542.887257],["2026-08-03",52.65,54.1399,52.285,53.18,141644.454705],["2026-08-04",52.85,53.6,52.68,53.23,146407.55881],["2026-08-05",53.38,53.38,52.58,52.99,102737.983343],["2026-08-06",53.31,53.335,52.31,52.72,91200.895412],["2026-08-07",52.56,52.69,51.4,51.93,131121.214159],["2026-08-10",51.61,51.93,51.01,51.305,11031.130229],["2026-08-11",51.38,52.31,50.955,51.94,104461.312289],["2026-08-12",51.94,52.97,51.85,52.53,156517.576623],["2026-08-13",52.85,53.25,52.4875,52.57,158664.019235]]}