{"t":"TFII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-15",10.7679,11.0187,10.5015,10.7679,43500.0],["2005-11-16",10.5877,10.7914,10.5407,10.5877,30300.0],["2005-11-17",10.5877,10.7601,10.4623,10.5877,27800.0],["2005-11-18",10.3839,10.5955,10.3056,10.3839,52300.0],["2005-11-21",10.4153,10.4623,9.6237,10.4153,34200.0],["2005-11-22",10.3683,10.4701,10.3447,10.3683,21400.0],["2005-11-23",10.7366,10.8855,10.3369,10.7366,20900.0],["2005-11-25",11.3087,11.3479,11.1755,11.3087,9100.0],["2005-11-28",11.4419,11.4811,11.246,11.4419,35100.0],["2005-11-29",11.5203,11.5595,11.4262,11.5203,13100.0],["2005-11-30",11.3635,11.7554,11.3635,11.3635,10800.0],["2005-12-01",11.63,11.6378,11.3871,11.63,11300.0],["2005-12-02",11.6378,11.6692,11.5516,11.6378,16100.0],["2005-12-05",11.6613,11.724,11.5987,11.6613,19100.0],["2005-12-06",11.9356,11.9356,11.6222,11.9356,9700.0],["2005-12-07",11.9278,11.9513,11.8181,11.9278,8200.0],["2005-12-08",12.0689,12.0689,11.873,12.0689,7900.0],["2005-12-09",12.1472,12.1551,11.9827,12.1472,9500.0],["2005-12-12",12.445,12.4529,12.1472,12.445,14300.0],["2005-12-13",12.4215,12.4686,12.2491,12.4215,23900.0],["2005-12-14",12.3432,12.3745,11.9356,12.3432,16700.0],["2005-12-15",12.1707,12.3275,12.1707,12.1707,5400.0],["2005-12-16",11.967,12.0845,11.8103,11.967,6800.0],["2005-12-19",11.7084,11.9435,11.583,11.7084,16800.0],["2005-12-20",11.5516,11.7319,11.5516,11.5516,12400.0],["2005-12-21",11.7554,14.4356,11.5908,11.7554,6000.0],["2005-12-22",11.7946,11.7946,11.724,11.7946,18700.0],["2005-12-23",11.6692,11.8181,11.5987,11.6692,8100.0],["2005-12-27",11.7554,11.7554,11.7554,11.7554,200.0],["2005-12-28",11.4027,11.677,11.3635,11.4027,14700.0],["2005-12-29",11.6535,11.6927,11.5751,11.6535,7700.0],["2005-12-30",11.5203,11.5203,11.4419,11.5203,3800.0],["2006-01-03",11.7554,11.8573,11.6065,11.7554,3500.0],["2006-01-04",11.8651,11.967,11.5987,11.8651,9800.0],["2006-01-05",11.536,11.7789,11.4733,11.536,10000.0],["2006-01-06",11.4498,11.5203,11.3949,11.4498,12400.0],["2006-01-09",11.3949,11.5281,11.2538,11.3949,13800.0],["2006-01-10",11.6222,11.6222,11.4733,11.6222,10400.0],["2006-01-11",12.0297,12.0297,11.6065,12.0297,25500.0],["2006-01-12",12.061,12.061,11.9513,12.061,23300.0],["2006-01-13",11.9592,11.9592,11.8259,11.9592,18400.0],["2006-01-17",11.8651,11.9435,11.8338,11.8651,7700.0],["2006-01-18",11.8886,11.8886,11.7005,11.8886,9100.0],["2006-01-19",11.9043,12.0297,11.7789,11.9043,5500.0],["2006-01-20",12.398,12.445,12.0454,12.398,42500.0],["2006-01-23",12.6175,12.6175,12.4999,12.6175,4100.0],["2006-01-24",12.6802,12.6802,12.5313,12.6802,8400.0],["2006-01-25",12.6175,12.7742,12.5704,12.6175,4600.0],["2006-01-26",13.1817,13.1817,12.6488,13.1817,15600.0],["2006-01-27",12.7977,13.2679,12.7977,12.7977,3200.0],["2006-01-30",12.6175,12.9623,12.6175,12.6175,8400.0],["2006-01-31",12.9309,13.119,12.7977,12.9309,5400.0],["2006-02-01",13.1739,13.2131,12.8526,13.1739,23500.0],["2006-02-02",13.1974,13.1974,12.9231,13.1974,4100.0],["2006-02-03",13.2209,13.2209,13.0877,13.2209,3400.0],["2006-02-06",13.3776,13.6127,13.0328,13.3776,20900.0],["2006-02-07",13.2522,13.4638,13.2522,13.2522,12200.0],["2006-02-08",13.2209,13.3306,12.8761,13.2209,9400.0],["2006-02-09",13.3306,13.5265,13.1504,13.3306,5800.0],["2006-02-10",13.2679,13.5736,13.2444,13.2679,5300.0],["2006-02-13",12.6175,13.3541,12.6175,12.6175,10400.0],["2006-02-14",12.4215,13.0015,12.1237,12.4215,15900.0],["2006-02-15",12.4999,12.688,12.445,12.4999,7200.0],["2006-02-16",12.5391,12.5939,12.4137,12.5391,6100.0],["2006-02-17",12.8682,12.8918,12.4764,12.8682,21300.0],["2006-02-21",12.6096,12.8918,12.5626,12.6096,9600.0],["2006-02-22",12.5391,12.5939,12.4607,12.5391,6600.0],["2006-02-23",12.5234,12.5391,12.4764,12.5234,9500.0],["2006-02-24",12.5077,12.5469,12.3432,12.5077,16800.0],["2006-02-27",14.9999,14.9999,12.5548,14.9999,20800.0],["2006-02-28",12.7037,12.7272,12.5704,12.7037,13200.0],["2006-03-01",12.8526,12.8526,12.6723,12.8526,9500.0],["2006-03-02",13.362,13.362,12.8055,13.362,4600.0],["2006-03-03",12.9231,13.0093,12.8134,12.9231,29800.0],["2006-03-06",12.7585,12.9936,12.6331,12.7585,68400.0],["2006-03-07",12.4215,12.6566,12.4215,12.4215,24300.0],["2006-03-08",12.5156,12.5939,12.4059,12.5156,22400.0],["2006-03-09",12.5391,12.5548,12.4607,12.5391,5600.0],["2006-03-10",12.5783,12.6331,12.4607,12.5783,31500.0],["2006-03-13",12.6723,12.7429,12.5156,12.6723,18400.0],["2006-03-14",12.6802,12.735,12.6175,12.6802,28900.0],["2006-03-15",12.6566,12.7585,12.5861,12.6566,14200.0],["2006-03-16",12.7193,12.7742,10.6347,12.7193,18800.0],["2006-03-17",12.6958,12.6958,12.6018,12.6958,13700.0],["2006-03-20",12.5312,12.9074,12.5312,12.5312,23900.0],["2006-03-21",12.6488,12.7037,12.4921,12.6488,8600.0],["2006-03-22",12.8839,12.9936,12.6331,12.8839,15200.0],["2006-03-23",12.8918,12.8918,12.7742,12.8918,5100.0],["2006-03-24",12.8918,12.9309,12.8526,12.8918,4900.0],["2006-03-27",13.0015,13.0015,12.7507,13.0015,23000.0],["2006-03-28",13.0328,13.072,12.7977,13.0328,12800.0],["2006-03-29",12.8918,12.9466,12.8918,12.8918,6100.0],["2006-03-30",13.1504,13.1504,13.0093,13.1504,7200.0],["2006-03-31",13.0485,13.119,12.735,13.0485,7700.0],["2006-04-03",12.9701,13.0877,12.8369,12.9701,11300.0],["2006-04-04",13.0171,13.0407,12.8447,13.0171,5400.0],["2006-04-05",12.9074,12.9074,12.7585,12.9074,17700.0],["2006-04-06",12.8369,12.8526,12.5077,12.8369,8200.0],["2006-04-07",12.9231,12.9231,12.8134,12.9231,18400.0],["2006-04-10",12.9701,13.0407,12.8526,12.9701,22500.0],["2006-04-11",12.9153,13.0171,12.8918,12.9153,3700.0],["2006-04-12",12.8369,13.0093,12.7742,12.8369,14000.0],["2006-04-13",12.782,12.8604,12.6488,12.782,13400.0],["2006-04-17",12.782,12.8291,12.641,12.782,25200.0],["2006-04-18",12.8682,12.8761,12.6958,12.8682,13500.0],["2006-04-19",12.9466,12.9466,12.6645,12.9466,4700.0],["2006-04-20",12.7115,12.9466,12.7115,12.7115,4200.0],["2006-04-21",12.8055,12.8996,12.7429,12.8055,2500.0],["2006-04-24",12.6958,12.9309,12.6723,12.6958,16800.0],["2006-04-25",12.9623,13.0328,12.735,12.9623,13000.0],["2006-04-26",13.1739,13.1974,12.9701,13.1739,9100.0],["2006-04-27",13.1347,13.2679,13.0407,13.1347,9200.0],["2006-04-28",12.9544,13.1582,12.9544,12.9544,6200.0],["2006-05-01",12.9701,13.0563,12.6723,12.9701,10000.0],["2006-05-02",12.9936,13.0485,12.9074,12.9936,6700.0],["2006-05-03",12.7899,12.9309,12.7585,12.7899,8500.0],["2006-05-04",12.782,12.8917,12.6566,12.782,5400.0],["2006-05-05",12.6175,12.6958,12.5469,12.6175,37000.0],["2006-05-08",12.5156,12.6175,9.9529,12.5156,25100.0],["2006-05-09",12.6488,12.7664,12.4999,12.6488,24900.0],["2006-05-10",13.0015,13.072,12.5234,13.0015,26500.0],["2006-05-11",12.5626,12.8526,12.5156,12.5626,18100.0],["2006-05-12",12.2961,12.5783,12.2961,12.2961,16000.0],["2006-05-15",12.0219,12.2648,11.6614,12.0219,12700.0],["2006-05-16",12.1081,12.1472,11.9748,12.1081,16600.0],["2006-05-17",12.4215,12.5156,12.3353,12.4215,6700.0],["2006-05-18",12.3902,14.7648,12.2334,12.3902,7500.0],["2006-05-19",12.351,12.4294,12.351,12.351,14200.0],["2006-05-22",12.351,12.351,12.351,12.351,0.0],["2006-05-23",12.5626,12.6488,12.3824,12.5626,13200.0],["2006-05-24",12.5626,12.5939,12.4842,12.5626,10600.0],["2006-05-25",12.8291,12.8526,12.7507,12.8291,12200.0],["2006-05-26",13.3385,13.4247,13.0328,13.3385,14800.0],["2006-05-30",13.2601,13.4168,13.1896,13.2601,7400.0],["2006-05-31",13.3385,13.3776,13.2522,13.3385,13400.0],["2006-06-01",13.1425,13.2914,13.119,13.1425,8700.0],["2006-06-02",13.3071,13.3071,13.119,13.3071,2500.0],["2006-06-05",13.2052,13.3149,13.166,13.2052,12200.0],["2006-06-06",12.735,12.9309,12.6253,12.735,6600.0],["2006-06-07",12.5469,12.735,12.4607,12.5469,5300.0],["2006-06-08",12.3745,12.5391,12.2334,12.3745,28200.0],["2006-06-09",12.5391,12.7585,12.3745,12.5391,3900.0],["2006-06-12",12.5783,12.8839,12.4215,12.5783,20800.0],["2006-06-13",12.1159,12.4921,12.0767,12.1159,18700.0],["2006-06-14",11.724,12.0767,11.6065,11.724,18200.0],["2006-06-15",11.7554,12.0375,11.7476,11.7554,13600.0],["2006-06-16",11.7554,11.9356,11.7162,11.7554,6900.0],["2006-06-19",11.7162,11.7946,11.6692,11.7162,21900.0],["2006-06-20",11.7632,11.8573,11.677,11.7632,18000.0],["2006-06-21",11.6457,11.8494,11.6457,11.6457,11000.0],["2006-06-22",11.7711,11.8416,11.583,11.7711,14500.0],["2006-06-23",11.8338,11.8729,11.7005,11.8338,8700.0],["2006-06-26",11.8808,11.9905,11.8181,11.8808,10900.0],["2006-06-27",11.6849,11.9043,11.5046,11.6849,23900.0],["2006-06-28",11.5516,11.6927,11.4654,11.5516,21100.0],["2006-06-29",11.8651,11.8729,11.7084,11.8651,19500.0],["2006-06-30",11.8886,11.9983,11.8573,11.8886,18100.0],["2006-07-03",11.8886,11.8886,11.8886,11.8886,0.0],["2006-07-05",11.6222,11.9513,11.5595,11.6222,41300.0],["2006-07-06",11.6692,11.7554,11.5595,11.6692,21100.0],["2006-07-07",11.677,11.7711,11.6143,11.677,21000.0],["2006-07-10",11.6065,11.7162,11.5908,11.6065,27900.0],["2006-07-11",11.536,11.6692,11.536,11.536,14600.0],["2006-07-12",11.4576,11.5751,11.3557,11.4576,15200.0],["2006-07-13",11.4341,11.6222,11.4341,11.4341,16400.0],["2006-07-14",11.3244,11.5438,11.2303,11.3244,23900.0],["2006-07-17",11.0501,11.2225,10.9325,11.0501,27700.0],["2006-07-18",10.7758,11.0736,10.7758,10.7758,9300.0],["2006-07-19",10.7993,11.0344,10.7601,10.7993,39900.0],["2006-07-20",10.8541,13.9654,10.8228,10.8541,25300.0],["2006-07-21",10.7836,10.8855,10.7052,10.7836,23400.0],["2006-07-24",10.5799,10.862,10.5799,10.5799,30400.0],["2006-07-25",10.5485,10.6896,10.5015,10.5485,37500.0],["2006-07-26",10.5328,10.619,10.3212,10.5328,44600.0],["2006-07-27",10.619,10.7601,10.3134,10.619,73700.0],["2006-07-28",10.6817,10.956,10.6504,10.6817,34600.0],["2006-07-31",11.003,11.0657,10.7523,11.003,38100.0],["2006-08-01",11.2068,11.293,10.9717,11.2068,19400.0],["2006-08-02",11.2068,11.4027,11.2068,11.2068,26300.0],["2006-08-03",11.1441,11.2303,11.0579,11.1441,32000.0],["2006-08-04",11.0814,12.4607,10.9717,11.0814,31600.0],["2006-08-07",11.0814,11.0814,11.0814,11.0814,0.0],["2006-08-08",11.0501,11.3008,11.0501,11.0501,82800.0],["2006-08-09",11.1676,11.2538,11.1441,11.1676,49000.0],["2006-08-10",11.1676,11.3479,11.1284,11.1676,41000.0],["2006-08-11",11.1676,11.2773,11.1206,11.1676,52200.0],["2006-08-14",11.0344,11.1833,11.0187,11.0344,54500.0],["2006-08-15",11.0971,11.1363,10.9717,11.0971,17500.0],["2006-08-16",11.0736,11.1676,10.9717,11.0736,32900.0],["2006-08-17",11.0736,11.2382,11.0657,11.0736,20600.0],["2006-08-18",11.1598,11.34,11.0109,11.1598,21400.0],["2006-08-21",11.1676,11.246,11.1441,11.1676,33000.0],["2006-08-22",11.2225,11.2617,11.1676,11.2225,20500.0],["2006-08-23",11.199,11.4027,11.199,11.199,39400.0],["2006-08-24",11.3165,11.4341,11.246,11.3165,23400.0],["2006-08-25",11.3244,11.4027,11.2773,11.3244,27400.0],["2006-08-28",11.3871,11.4968,11.3165,11.3871,49900.0],["2006-08-29",11.1284,11.4341,11.1284,11.1284,51400.0],["2006-08-30",11.1206,11.2617,11.0109,11.1206,57500.0],["2006-08-31",11.0657,11.199,10.8541,11.0657,17600.0],["2006-09-01",11.2538,11.2773,11.199,11.2538,19000.0],["2006-09-05",11.4811,11.5438,11.246,11.4811,23000.0],["2006-09-06",11.5987,11.6692,11.4419,11.5987,18400.0],["2006-09-07",11.4654,11.6535,11.2303,11.4654,35900.0],["2006-09-08",11.293,11.4419,11.2617,11.293,12700.0],["2006-09-11",11.3635,12.7585,8.6598,11.3635,31200.0],["2006-09-12",11.6378,11.7162,11.4419,11.6378,15900.0],["2006-09-13",11.7789,11.8729,11.6927,11.7789,18700.0],["2006-09-14",11.7162,11.8338,11.6613,11.7162,23000.0],["2006-09-15",11.7162,11.7476,11.6143,11.7162,11500.0],["2006-09-18",11.6613,11.7711,11.5595,11.6613,16900.0],["2006-09-19",11.8573,11.8965,11.6378,11.8573,33200.0],["2006-09-20",11.5595,11.9905,11.5595,11.5595,20600.0],["2006-09-21",11.7711,11.8338,11.6927,11.7711,16500.0],["2006-09-22",11.724,11.8573,11.677,11.724,23300.0],["2006-09-25",11.8259,11.9121,11.5203,11.8259,28700.0],["2006-09-26",11.7554,11.8729,11.7084,11.7554,30600.0],["2006-09-27",11.7632,11.8573,11.7162,11.7632,9700.0],["2006-09-28",11.7789,11.8729,11.6457,11.7789,13500.0],["2006-09-29",11.6457,11.7397,11.6222,11.6457,10300.0],["2006-10-02",11.7632,11.7946,11.677,11.7632,35300.0],["2006-10-03",11.5751,11.7632,11.536,11.5751,32300.0],["2006-10-04",11.6222,11.6222,11.2773,11.6222,93100.0],["2006-10-05",11.6457,11.6457,11.5203,11.6457,59200.0],["2006-10-06",11.7084,11.7554,11.5908,11.7084,64700.0],["2006-10-09",11.7084,11.7084,11.7084,11.7084,0.0],["2006-10-10",11.9278,12.5783,11.6927,11.9278,126800.0],["2006-10-11",11.8965,12.5548,11.6222,11.8965,101900.0],["2006-10-12",11.9278,11.9905,11.8573,11.9278,43300.0],["2006-10-13",11.967,12.0297,11.8651,11.967,20700.0],["2006-10-16",11.9356,11.9983,11.8729,11.9356,28400.0],["2006-10-17",11.8338,11.9356,11.7946,11.8338,28300.0],["2006-10-18",11.7476,11.9983,11.6927,11.7476,27400.0],["2006-10-19",11.7632,11.8181,11.3635,11.7632,80700.0],["2006-10-20",11.9043,12.061,11.8259,11.9043,61500.0],["2006-10-23",11.8808,11.92,11.8102,11.8808,35200.0],["2006-10-24",12.1237,12.1316,11.8808,12.1237,26200.0],["2006-10-25",12.2256,12.2334,11.8808,12.2256,39700.0],["2006-10-26",12.2883,12.3353,12.1002,12.2883,35400.0],["2006-10-27",12.5783,12.5783,12.2021,12.5783,17500.0],["2006-10-30",12.257,12.5312,12.2021,12.257,18100.0],["2006-10-31",12.1864,12.257,12.0924,12.1864,33900.0],["2006-11-01",9.6081,10.5955,8.5736,9.6081,114300.0],["2006-11-02",8.7303,9.3573,8.6049,8.7303,239900.0],["2006-11-03",9.2868,9.3573,8.6676,9.2868,111800.0],["2006-11-06",9.9842,10.0234,9.4905,9.9842,67700.0],["2006-11-07",10.3291,10.3291,10.1332,10.3291,34700.0],["2006-11-08",9.6159,10.3683,9.5689,9.6159,52600.0],["2006-11-09",9.4513,9.8589,9.4357,9.4513,46600.0],["2006-11-10",9.2711,9.4357,9.2711,9.2711,52300.0],["2006-11-13",8.9968,9.3024,8.8009,8.9968,73000.0],["2006-11-14",8.9184,8.9654,8.7068,8.9184,173800.0],["2006-11-15",9.1849,9.467,8.8009,9.1849,55700.0],["2006-11-16",9.4592,9.5689,9.1535,9.4592,33400.0],["2006-11-17",9.3573,9.5219,9.2397,9.3573,29100.0],["2006-11-20",9.5375,9.6551,9.2868,9.5375,32900.0],["2006-11-21",9.851,9.8745,9.6081,9.851,30800.0],["2006-11-22",9.6943,9.8667,9.6943,9.6943,15300.0],["2006-11-24",9.6943,9.6943,9.6943,9.6943,0.0],["2006-11-27",9.6786,9.71,9.6394,9.6786,17700.0],["2006-11-28",9.6237,9.7491,9.5532,9.6237,15900.0],["2006-11-29",9.3181,9.5062,9.2633,9.3181,38600.0],["2006-11-30",9.373,9.4043,9.2397,9.373,36200.0],["2006-12-01",9.2868,9.3808,9.2162,9.2868,29100.0],["2006-12-04",9.5375,9.5375,9.3024,9.5375,26100.0],["2006-12-05",9.3886,9.5297,9.3024,9.3886,42200.0],["2006-12-06",9.3416,9.4435,9.2711,9.3416,38500.0],["2006-12-07",9.2319,9.3103,9.1849,9.2319,57000.0],["2006-12-08",9.083,9.2476,9.036,9.083,332800.0],["2006-12-11",8.8949,9.0125,8.699,8.8949,337500.0],["2006-12-12",8.5501,8.7852,8.5187,8.5501,120200.0],["2006-12-13",8.4874,9.5611,8.1739,8.4874,142800.0],["2006-12-14",8.989,9.0908,8.4404,8.989,211900.0],["2006-12-15",8.989,8.9968,8.8322,8.989,70500.0],["2006-12-18",9.0203,9.9372,8.9733,9.0203,141300.0],["2006-12-19",9.0281,9.1927,8.8871,9.0281,210300.0],["2006-12-20",9.0281,9.0987,8.9498,9.0281,128500.0],["2006-12-21",9.0203,9.0752,8.9498,9.0203,140900.0],["2006-12-22",9.1144,9.13,8.9733,9.1144,141600.0],["2006-12-26",9.1144,9.1144,9.1144,9.1144,0.0],["2006-12-27",9.1144,9.1144,8.9263,8.9263,93400.0],["2006-12-28",8.9968,9.0281,8.9419,8.9968,87400.0],["2006-12-29",9.0125,9.0673,8.9576,9.0125,66200.0],["2007-01-03",8.989,9.1144,8.9263,8.989,27800.0],["2007-01-04",8.9654,8.9811,8.9106,8.9654,6100.0],["2007-01-05",9.0438,9.0438,8.9106,9.0438,17600.0],["2007-01-08",9.4043,9.4043,8.9498,9.4043,42200.0],["2007-01-09",9.3573,9.3573,9.1692,9.3573,5000.0],["2007-01-10",9.2789,9.3103,9.1692,9.2789,11400.0],["2007-01-11",9.2006,9.2789,9.0517,9.2006,11600.0],["2007-01-12",9.1849,9.3103,9.1222,9.1849,7200.0],["2007-01-16",9.2476,9.3338,9.1927,9.2476,20400.0],["2007-01-17",9.2633,9.4043,9.2397,9.2633,10400.0],["2007-01-18",9.2397,9.3181,9.2162,9.2397,2500.0],["2007-01-19",9.2319,9.2319,9.177,9.2319,4300.0],["2007-01-22",9.0987,9.1849,9.0987,9.0987,10300.0],["2007-01-23",9.1457,9.2084,9.0673,9.1457,5300.0],["2007-01-24",9.1535,9.1849,9.1143,9.1535,13400.0],["2007-01-25",9.1144,9.2084,9.1144,9.1144,11000.0],["2007-01-26",9.1144,9.1849,9.0517,9.1144,23000.0],["2007-01-29",8.9654,9.0595,8.8714,8.9654,37500.0],["2007-01-30",9.1144,9.177,8.9968,9.1144,2800.0],["2007-01-31",9.2319,9.2319,9.0752,9.2319,7000.0],["2007-02-01",9.2241,9.3259,9.1692,9.2241,11000.0],["2007-02-02",9.2084,9.2084,9.177,9.2084,1800.0],["2007-02-05",9.1457,9.2633,9.1379,9.1457,21500.0],["2007-02-06",9.2006,9.2789,9.1379,9.2006,4500.0],["2007-02-07",9.4043,9.6002,9.1535,9.4043,13600.0],["2007-02-08",9.2711,9.3024,9.2397,9.2711,4800.0],["2007-02-09",9.3965,9.4122,9.2946,9.3965,5500.0],["2007-02-12",9.3886,9.42,9.3651,9.3886,14600.0],["2007-02-13",9.5454,9.6002,9.4043,9.5454,5800.0],["2007-02-14",9.6708,9.6708,9.5689,9.6708,5300.0],["2007-02-15",9.8197,9.8353,9.7256,9.8197,2000.0],["2007-02-16",9.8118,9.8589,9.6943,9.8118,10800.0],["2007-02-20",9.7962,9.8353,9.7413,9.7962,6300.0],["2007-02-21",9.7805,9.851,9.7805,9.7805,1700.0],["2007-02-22",9.6394,9.8353,9.6394,9.6394,1600.0],["2007-02-23",9.8902,9.8902,9.7805,9.8902,1500.0],["2007-02-26",9.8902,9.9137,9.6864,9.8902,3800.0],["2007-02-27",9.4513,9.7021,9.4513,9.4513,6300.0],["2007-02-28",9.4827,9.4827,9.42,9.4827,1300.0],["2007-03-01",9.42,9.514,9.4043,9.42,4400.0],["2007-03-02",9.2162,9.3965,9.2162,9.2162,2100.0],["2007-03-05",9.0517,9.1849,9.0281,9.0517,22600.0],["2007-03-06",9.0673,9.0673,9.0673,9.0673,1000.0],["2007-03-07",8.9341,9.036,8.9341,8.9341,6000.0],["2007-03-08",8.8636,9.1457,8.8401,8.8636,11000.0],["2007-03-09",9.0203,9.1065,8.8636,9.0203,11000.0],["2007-03-12",9.0046,9.0908,8.9341,9.0046,5300.0],["2007-03-13",8.989,9.0517,8.9654,8.989,4800.0],["2007-03-14",8.989,8.989,8.989,8.989,0.0],["2007-03-15",9.0752,9.177,9.0046,9.0752,4800.0],["2007-03-16",9.13,9.1849,9.0673,9.13,2700.0],["2007-03-19",9.0908,9.2632,9.0908,9.0908,2800.0],["2007-03-20",9.2084,9.2084,9.2006,9.2084,3000.0],["2007-03-21",9.6237,9.6237,9.2476,9.6237,8600.0],["2007-03-22",9.4827,9.6551,9.4827,9.4827,7800.0],["2007-03-23",9.4827,9.6002,9.4827,9.6002,4400.0],["2007-03-26",9.5297,9.6002,9.4827,9.5297,4700.0],["2007-03-27",9.6159,9.6159,9.5375,9.6159,2100.0],["2007-03-28",9.4278,9.4357,9.3338,9.4278,5600.0],["2007-03-29",9.4278,9.5375,9.4122,9.4278,2200.0],["2007-03-30",9.4827,9.6002,9.4592,9.4827,10500.0],["2007-04-02",9.4122,9.4748,9.4043,9.4122,2500.0],["2007-04-03",9.3808,9.4827,9.3808,9.3808,700.0],["2007-04-04",9.4984,9.4984,9.3338,9.4984,10000.0],["2007-04-05",9.5297,9.5846,9.5062,9.5297,7100.0],["2007-04-09",9.5297,9.5532,9.4748,9.5297,10800.0],["2007-04-10",9.467,9.5846,9.467,9.467,9600.0],["2007-04-11",9.5062,9.5219,9.4984,9.5062,8200.0],["2007-04-12",9.5454,9.5611,9.4905,9.5454,18900.0],["2007-04-13",9.5689,9.6237,9.5689,9.5689,3200.0],["2007-04-16",9.804,9.8197,9.6394,9.804,7600.0],["2007-04-17",10.0234,10.188,9.8667,10.0234,17000.0],["2007-04-18",10.2115,10.2115,10.0391,10.2115,12900.0],["2007-04-19",10.2899,10.3056,10.094,10.2899,23800.0],["2007-04-20",10.4937,10.5015,10.235,10.4937,7100.0],["2007-04-23",10.5955,10.5955,10.3447,10.5955,15200.0],["2007-04-24",10.4388,10.6739,10.4388,10.4388,13000.0],["2007-04-25",10.0469,10.188,10.0469,10.0469,14500.0],["2007-04-26",9.7335,9.9294,9.6316,9.7335,38600.0],["2007-04-27",9.898,9.9059,9.7883,9.898,6900.0],["2007-04-30",9.8667,10.1018,9.8667,9.8667,5400.0],["2007-05-01",9.9372,9.9921,9.8745,9.9372,3600.0],["2007-05-02",10.3839,10.6034,10.3683,10.3839,3800.0],["2007-05-03",10.7836,10.7836,10.3839,10.7836,16500.0],["2007-05-04",10.6661,10.6661,10.431,10.6661,13800.0],["2007-05-07",10.6817,10.7679,10.6112,10.6817,7200.0],["2007-05-08",10.5799,10.5799,10.4231,10.5799,1800.0],["2007-05-09",10.5407,10.5642,10.4153,10.5407,10000.0],["2007-05-10",10.431,10.525,10.3526,10.431,2300.0],["2007-05-11",10.4074,10.4466,10.3839,10.4074,6200.0],["2007-05-14",10.5407,10.5407,10.4466,10.5407,4400.0],["2007-05-15",10.5485,10.6582,10.4936,10.5485,13900.0],["2007-05-16",10.5172,10.572,10.3918,10.5172,2600.0],["2007-05-17",10.5172,10.5172,10.3918,10.5172,2900.0],["2007-05-18",10.6582,10.7366,10.6582,10.6582,4300.0],["2007-05-21",10.6582,10.6582,10.6582,10.6582,0.0],["2007-05-22",10.525,10.862,10.525,10.525,12600.0],["2007-05-23",10.5015,10.6112,10.5015,10.5015,4600.0],["2007-05-24",10.3683,10.5093,10.3604,10.3683,1300.0],["2007-05-25",10.3761,10.5328,10.3761,10.3761,4500.0],["2007-05-29",10.4937,10.7288,10.4937,10.4937,1400.0],["2007-05-30",10.4388,10.5015,10.3996,10.4388,2900.0],["2007-05-31",10.6034,10.6034,10.5955,10.6034,1000.0],["2007-06-01",10.4858,10.572,10.4858,10.4858,3500.0],["2007-06-04",10.5093,10.619,10.4858,10.5093,4400.0],["2007-06-05",10.6582,10.6661,10.6582,10.6582,2000.0],["2007-06-06",10.6504,10.7601,10.6112,10.6504,1300.0],["2007-06-07",10.6974,10.7288,10.6112,10.6974,6900.0],["2007-06-08",10.7366,10.815,10.6504,10.7366,5300.0],["2007-06-11",10.6661,10.8933,10.6582,10.6661,5700.0],["2007-06-12",10.3761,10.4231,10.3604,10.3761,7700.0],["2007-06-13",10.3996,10.3996,10.3369,10.3996,10600.0],["2007-06-14",10.3212,10.4153,10.2899,10.3212,40100.0],["2007-06-15",10.4545,10.5877,10.4074,10.4545,38800.0],["2007-06-18",10.431,10.5172,10.3056,10.431,52600.0],["2007-06-19",10.5015,10.5563,10.4466,10.5015,54000.0],["2007-06-20",10.5172,10.5485,10.4858,10.5172,70700.0],["2007-06-21",10.4545,10.5093,10.3369,10.4545,21500.0],["2007-06-22",10.4545,10.5563,10.4466,10.4545,6700.0],["2007-06-25",10.6582,10.6582,10.3996,10.6582,3700.0],["2007-06-26",10.5642,10.5955,10.5642,10.5642,700.0],["2007-06-27",10.5093,10.5093,10.3839,10.5093,300.0],["2007-06-28",10.6974,10.7131,10.6112,10.6974,2500.0],["2007-06-29",10.9874,10.9952,10.815,10.9874,12100.0],["2007-07-02",10.9874,10.9874,10.9874,10.9874,0.0],["2007-07-03",11.0422,11.1206,11.0422,11.0422,6500.0],["2007-07-05",10.7993,10.8228,10.6504,10.7993,10000.0],["2007-07-06",10.9247,11.0893,10.9168,10.9247,12300.0],["2007-07-09",11.1363,11.1833,10.9717,11.1363,10700.0],["2007-07-10",10.9717,10.9717,10.9717,10.9717,100.0],["2007-07-11",10.9012,11.0344,10.9012,10.9012,2400.0],["2007-07-12",11.0814,11.1598,11.0187,11.0814,4700.0],["2007-07-13",10.9874,11.0501,10.956,10.9874,10000.0],["2007-07-16",11.2068,11.2146,10.9012,11.2068,3400.0],["2007-07-17",11.1441,11.1441,11.0971,11.1441,5100.0],["2007-07-18",10.9952,11.0422,10.9639,10.9952,7000.0],["2007-07-19",11.003,11.0657,10.9952,11.003,1700.0],["2007-07-20",11.1128,11.1598,11.1128,11.1128,500.0],["2007-07-23",11.0109,11.0109,10.8463,11.0109,30200.0],["2007-07-24",10.7758,10.9952,10.7209,10.7758,10700.0],["2007-07-25",10.6347,10.7131,10.5563,10.6347,10600.0],["2007-07-26",10.2037,10.5955,10.2037,10.2037,4300.0],["2007-07-27",10.2585,10.3839,10.188,10.2585,2300.0],["2007-07-30",10.188,10.2821,10.0861,10.188,4600.0],["2007-07-31",10.1096,10.1958,9.9999,10.1096,6700.0],["2007-08-01",9.8353,10.0078,9.8275,9.8353,15600.0],["2007-08-02",9.898,9.9216,9.8745,9.898,1300.0],["2007-08-03",9.7648,9.8745,9.7021,9.7648,11900.0],["2007-08-06",9.7648,9.7648,9.7648,9.7648,0.0],["2007-08-07",9.6551,10.1331,9.6394,9.6551,6800.0],["2007-08-08",9.7491,9.851,9.7491,9.7491,1600.0],["2007-08-09",9.8745,9.8902,9.8745,9.8745,1700.0],["2007-08-10",9.6864,9.898,9.4984,9.6864,13600.0],["2007-08-13",9.6786,9.7491,9.6473,9.6786,3700.0],["2007-08-14",9.1379,9.5375,9.0281,9.1379,10200.0],["2007-08-15",8.9341,9.1065,8.9341,8.9341,6400.0],["2007-08-16",8.456,8.9654,8.3698,8.456,14700.0],["2007-08-17",8.6676,8.8949,8.6676,8.6676,2300.0],["2007-08-20",9.083,9.1065,8.9654,9.083,1400.0],["2007-08-21",9.3024,9.3416,9.3024,9.3024,1500.0],["2007-08-22",9.3495,9.5219,9.3416,9.3495,8700.0],["2007-08-23",9.3495,9.3495,9.3495,9.3495,0.0],["2007-08-24",9.3416,9.3965,9.2711,9.3416,2600.0],["2007-08-27",9.4122,9.42,9.2946,9.4122,1300.0],["2007-08-28",9.13,9.1379,8.989,9.13,1800.0],["2007-08-29",9.0203,9.0203,8.9184,9.0203,1600.0],["2007-08-30",9.0046,9.083,8.9184,9.0046,2100.0],["2007-08-31",9.0752,9.177,9.0595,9.0752,2700.0],["2007-09-04",9.0908,9.0908,9.0595,9.0908,2400.0],["2007-09-05",8.9263,9.1692,8.9263,8.9263,1500.0],["2007-09-06",8.8244,8.8557,8.8244,8.8244,800.0],["2007-09-07",8.7225,8.8244,8.5579,8.7225,6200.0],["2007-09-10",8.3698,8.7068,8.2993,8.3698,9200.0],["2007-09-11",8.5579,8.6441,8.4325,8.5579,8700.0],["2007-09-12",8.7068,8.7538,8.6206,8.7068,7100.0],["2007-09-13",8.6206,8.6206,8.5501,8.6206,7700.0],["2007-09-14",8.6912,8.6912,8.5658,8.6912,8900.0],["2007-09-17",8.8165,8.8165,8.5893,8.8165,4400.0],["2007-09-18",8.7382,8.7382,8.6441,8.7382,17200.0],["2007-09-19",8.6363,8.7774,8.5736,8.6363,16100.0],["2007-09-20",8.7852,8.8165,8.7617,8.7852,28300.0],["2007-09-21",8.7225,8.8401,8.7225,8.7225,22100.0],["2007-09-24",8.8165,8.8165,8.6912,8.8165,18400.0],["2007-09-25",8.8009,8.8401,8.6833,8.8009,22500.0],["2007-09-26",8.7774,8.7774,8.6441,8.7774,8500.0],["2007-09-27",8.7695,8.8087,8.7225,8.7695,21300.0],["2007-09-28",8.6598,8.7695,8.6598,8.6598,7800.0],["2007-10-01",8.6676,8.6912,8.6206,8.6676,3400.0],["2007-10-02",8.5423,8.6363,8.4169,8.5423,14000.0],["2007-10-03",8.4325,8.4404,8.3385,8.4325,13600.0],["2007-10-04",8.4169,8.4482,8.3071,8.4169,21900.0],["2007-10-05",8.6363,8.6363,8.4796,8.6363,10100.0],["2007-10-08",8.6363,8.6363,8.6363,8.6363,0.0],["2007-10-09",8.8479,8.8636,8.6441,8.8479,11100.0],["2007-10-10",8.9263,8.9498,8.7695,8.9263,15100.0],["2007-10-11",8.8636,9.0203,8.8479,8.8636,36400.0],["2007-10-12",9.0987,9.0987,8.8087,9.0987,3000.0],["2007-10-15",9.0595,9.0987,8.9654,9.0595,24700.0],["2007-10-16",9.036,9.2006,9.036,9.036,8700.0],["2007-10-17",9.0595,9.1457,9.0203,9.0595,16600.0],["2007-10-18",9.2476,9.2476,9.0595,9.2476,5100.0],["2007-10-19",9.2241,9.2711,9.1614,9.2241,16000.0],["2007-10-22",9.2946,9.3181,9.0673,9.2946,19500.0],["2007-10-23",9.4278,9.467,9.3886,9.4278,1800.0],["2007-10-24",8.8871,9.1457,8.8871,8.8871,13200.0],["2007-10-25",9.1614,9.1614,8.8557,9.1614,18700.0],["2007-10-26",8.8322,9.0125,8.8322,8.8322,6200.0],["2007-10-29",8.8401,8.8949,8.6912,8.8401,12800.0],["2007-10-30",8.5423,8.8322,8.5423,8.5423,8800.0],["2007-10-31",8.699,8.746,8.4639,8.699,14600.0],["2007-11-01",8.6598,8.746,8.456,8.6598,16600.0],["2007-11-02",8.6128,8.7617,8.6128,8.6128,11500.0],["2007-11-05",8.3777,8.5344,8.268,8.3777,18500.0],["2007-11-06",8.7774,8.7774,8.5658,8.7774,11700.0],["2007-11-07",8.409,8.746,8.3463,8.409,6100.0],["2007-11-08",8.268,8.4012,8.1426,8.268,4900.0],["2007-11-09",8.1269,8.3385,7.8369,8.1269,55300.0],["2007-11-12",8.1191,8.2444,8.072,8.1191,44100.0],["2007-11-13",8.1504,8.362,8.0407,8.1504,28200.0],["2007-11-14",8.2366,8.2993,8.1426,8.2366,29100.0],["2007-11-15",8.0799,8.2209,8.025,8.0799,53400.0],["2007-11-16",7.9545,8.1739,7.8448,7.9545,14100.0],["2007-11-19",7.9153,8.0093,7.688,7.9153,16700.0],["2007-11-20",7.978,7.978,7.8448,7.978,23700.0],["2007-11-21",7.978,7.9937,7.5548,7.7194,10000.0],["2007-11-23",7.3432,7.5783,7.3119,7.3432,8800.0],["2007-11-26",7.6175,7.7194,7.4921,7.6175,16600.0],["2007-11-27",7.5078,7.6724,7.4059,7.5078,19600.0],["2007-11-28",7.5156,7.6567,7.257,7.5156,14200.0],["2007-11-29",7.2413,7.4921,7.1473,7.2413,14300.0],["2007-11-30",7.2805,7.4137,7.1786,7.2805,13700.0],["2007-12-03",7.3745,7.4137,7.1708,7.3745,16900.0],["2007-12-04",7.2021,7.3197,7.2021,7.2021,23600.0],["2007-12-05",7.0846,7.2178,7.0454,7.0846,12300.0],["2007-12-06",7.0924,7.1473,6.9827,7.0924,10800.0],["2007-12-07",7.1159,7.1786,7.0454,7.1159,23800.0],["2007-12-10",7.0376,7.1473,7.0062,7.0376,44800.0],["2007-12-11",6.9984,7.1238,6.9984,6.9984,32900.0],["2007-12-12",7.0924,7.1159,7.0062,7.0924,16400.0],["2007-12-13",6.9357,7.1003,6.9278,6.9357,16700.0],["2007-12-14",7.0532,7.0611,6.92,7.0532,30300.0],["2007-12-17",7.1316,7.1786,7.0611,7.1316,25700.0],["2007-12-18",7.1316,7.2178,7.0924,7.1316,8000.0],["2007-12-19",7.1786,7.2413,7.1003,7.1786,18900.0],["2007-12-20",7.2178,7.2413,7.0611,7.2178,47800.0],["2007-12-21",7.1786,7.2178,7.1473,7.1786,18800.0],["2007-12-24",7.2335,7.2335,7.1551,7.2335,12400.0],["2007-12-26",7.2335,7.2335,7.2335,7.2335,0.0],["2007-12-27",7.2805,7.3275,7.1238,7.2805,25500.0],["2007-12-28",7.2413,7.3981,7.2413,7.2413,30900.0],["2007-12-31",7.257,7.3432,7.1786,7.257,27200.0],["2008-01-02",7.3667,7.3746,7.2805,7.3667,10600.0],["2008-01-03",7.3589,7.4608,7.3197,7.3589,4200.0],["2008-01-04",7.4059,7.4764,7.3119,7.4059,12200.0],["2008-01-07",7.3197,7.4294,7.2413,7.3197,21900.0],["2008-01-08",7.1786,7.351,7.1786,7.1786,14300.0],["2008-01-09",7.0767,7.1473,6.9984,7.0767,91900.0],["2008-01-10",7.0062,7.163,6.9905,7.0062,16900.0],["2008-01-11",6.9514,7.0219,6.92,6.9514,8400.0],["2008-01-14",7.0846,7.0846,6.9435,7.0846,19700.0],["2008-01-15",7.0532,7.1394,7.0141,7.0532,44500.0],["2008-01-16",6.9357,7.0376,6.9043,6.9357,25200.0],["2008-01-17",6.8887,6.9514,6.8573,6.8887,12400.0],["2008-01-18",6.7006,6.9435,6.7006,6.7006,18900.0],["2008-01-22",6.3636,6.3636,5.8072,6.3636,29600.0],["2008-01-23",6.3479,6.3479,6.152,6.3479,20700.0],["2008-01-24",6.6457,6.6457,6.5438,6.6457,27100.0],["2008-01-25",6.7868,6.967,6.6536,6.7868,17300.0],["2008-01-28",6.7084,6.7789,6.6536,6.7084,15400.0],["2008-01-29",6.5673,6.7241,6.5203,6.5673,16600.0],["2008-01-30",6.826,6.826,6.5987,6.826,17100.0],["2008-01-31",7.1394,7.1394,6.7946,7.1394,21200.0],["2008-02-01",7.3902,7.4372,7.21,7.3902,16100.0],["2008-02-04",7.2648,7.4216,7.21,7.2648,28900.0],["2008-02-05",6.8887,7.2413,6.8495,6.8887,14000.0],["2008-02-06",6.7711,6.8887,6.6849,6.7711,22700.0],["2008-02-07",6.8573,6.9357,6.6222,6.8573,18200.0],["2008-02-08",6.7241,7.0062,6.7241,6.7241,8300.0],["2008-02-11",7.1003,7.1786,6.7084,7.1003,21000.0],["2008-02-12",7.1159,7.1786,7.0532,7.1159,11900.0],["2008-02-13",7.0846,7.1473,7.0532,7.0846,10600.0],["2008-02-14",7.0924,7.1786,7.0532,7.0924,10900.0],["2008-02-15",6.7789,7.1316,6.7789,6.7789,21400.0],["2008-02-19",7.0219,7.0219,6.8495,7.0219,34400.0],["2008-02-20",6.9435,7.0454,6.9278,6.9435,17600.0],["2008-02-21",6.92,7.0297,6.92,6.92,12300.0],["2008-02-22",6.92,6.92,6.7946,6.92,7800.0],["2008-02-25",7.0376,7.0454,6.9905,7.0376,4400.0],["2008-02-26",7.1943,7.2021,7.0532,7.1943,21700.0],["2008-02-27",7.1003,7.1865,7.0376,7.1003,58200.0],["2008-02-28",6.1677,6.9435,6.0344,6.1677,76200.0],["2008-02-29",5.9717,6.1833,5.8228,5.9717,45200.0],["2008-03-03",5.3683,5.815,5.2743,5.3683,53600.0],["2008-03-04",5.0235,5.4075,4.8275,5.0235,86000.0],["2008-03-05",5.2272,5.2899,5.0078,5.2272,27000.0],["2008-03-06",5.2429,5.2899,5.1802,5.2429,22500.0],["2008-03-07",5.2194,5.3369,5.141,5.2194,21600.0],["2008-03-10",5.0705,5.1802,4.9138,5.0705,36400.0],["2008-03-11",4.9216,5.0862,4.804,4.9216,9500.0],["2008-03-12",5.1567,5.1645,4.9921,5.1567,21100.0],["2008-03-13",5.1567,5.2194,5.0,5.1567,12100.0],["2008-03-14",5.2507,5.2743,5.1802,5.2507,10600.0],["2008-03-17",5.2821,5.3605,5.0313,5.2821,15800.0],["2008-03-18",5.7445,5.7993,5.3526,5.7445,19100.0],["2008-03-19",5.525,5.7288,5.525,5.525,7500.0],["2008-03-20",5.6112,5.6112,5.3996,5.6112,13300.0],["2008-03-24",5.9404,5.9404,5.6034,5.9404,15100.0],["2008-03-25",6.2147,6.2147,5.9404,6.2147,7600.0],["2008-03-26",5.9482,6.2068,5.9482,5.9482,11400.0],["2008-03-27",5.9561,5.9953,5.8072,5.9561,14800.0],["2008-03-28",5.8228,5.8385,5.5564,5.8228,12900.0],["2008-03-31",5.768,5.7993,5.6974,5.768,95200.0],["2008-04-01",6.0344,6.0344,5.7366,6.0344,9500.0],["2008-04-02",6.0266,6.0501,5.9561,6.0266,11200.0],["2008-04-03",6.1833,6.2539,6.0423,6.1833,38000.0],["2008-04-04",6.2225,6.2304,6.0579,6.2225,15600.0],["2008-04-07",6.0109,6.2539,5.9953,6.0109,57000.0],["2008-04-08",6.0109,6.105,5.9874,6.0109,25200.0],["2008-04-09",5.9717,6.0423,5.9404,5.9717,11800.0],["2008-04-10",6.0501,6.1285,5.9404,6.0501,19200.0],["2008-04-11",5.9482,6.0344,5.9482,5.9482,9100.0],["2008-04-14",5.9717,6.0736,5.9717,5.9717,15300.0],["2008-04-15",6.152,6.152,6.0579,6.152,11200.0],["2008-04-16",6.3949,6.3949,6.246,6.3949,26500.0],["2008-04-17",6.3087,6.4028,6.2617,6.3087,41100.0],["2008-04-18",6.4106,6.4106,6.2852,6.4106,15200.0],["2008-04-21",6.5517,6.5517,6.4263,6.5517,6700.0],["2008-04-22",6.5517,6.7398,6.536,6.5517,30500.0],["2008-04-23",6.4106,6.5517,6.4028,6.4106,106000.0],["2008-04-24",6.3714,6.489,6.3636,6.3714,38600.0],["2008-04-25",6.3714,6.3949,6.1363,6.3714,24600.0],["2008-04-28",6.1206,6.1912,6.0031,6.1206,39900.0],["2008-04-29",6.0344,6.1206,5.9561,6.0344,10600.0],["2008-04-30",6.0031,6.0266,5.9169,6.0031,6600.0],["2008-05-01",5.8307,5.9247,5.7993,5.8307,32500.0],["2008-05-02",5.9874,6.0188,5.862,5.9874,8300.0],["2008-05-05",5.9874,5.9874,5.9874,5.9874,0.0],["2008-05-06",5.8542,6.0736,5.8542,5.8542,18900.0],["2008-05-07",5.5642,5.8542,5.5015,5.5642,17600.0],["2008-05-08",5.6974,5.6974,5.5721,5.6974,19100.0],["2008-05-09",5.7131,5.8463,5.6974,5.7131,52800.0],["2008-05-12",5.5956,5.7523,5.525,5.5956,16000.0],["2008-05-13",5.768,5.815,5.4545,5.768,20400.0],["2008-05-14",6.0658,6.0658,5.8699,6.0658,9400.0],["2008-05-15",5.9717,5.9717,5.8385,5.9717,30400.0],["2008-05-16",6.199,6.2068,6.0031,6.199,9100.0],["2008-05-19",6.199,6.199,6.199,6.199,0.0],["2008-05-20",6.5047,6.5047,6.2852,6.5047,2100.0],["2008-05-21",6.4028,6.5125,6.3401,6.4028,29700.0],["2008-05-22",6.5595,6.5595,6.4811,6.5595,2100.0],["2008-05-23",6.536,6.6144,6.5282,6.536,5600.0],["2008-05-27",6.3871,6.5125,6.3087,6.3871,11200.0],["2008-05-28",6.3166,6.3479,6.2931,6.3166,5100.0],["2008-05-29",6.3949,6.3949,6.3479,6.3949,6000.0],["2008-05-30",6.6222,6.6222,6.3793,6.6222,3100.0],["2008-06-02",6.5438,6.5438,6.3636,6.5438,6800.0],["2008-06-03",6.2852,6.3636,6.2852,6.2852,13000.0],["2008-06-04",6.2147,6.3087,6.199,6.2147,6000.0],["2008-06-05",6.199,6.2147,6.1833,6.199,0.0],["2008-06-06",5.8542,6.1912,5.8542,5.8542,10400.0],["2008-06-09",5.7288,5.8777,5.7288,5.7288,14500.0],["2008-06-10",5.6426,5.8072,5.6426,5.6426,12000.0],["2008-06-11",5.5407,5.768,5.5407,5.5407,7400.0],["2008-06-12",5.4702,5.4859,5.3448,5.4702,10500.0],["2008-06-13",5.525,5.7131,5.4075,5.525,8500.0],["2008-06-16",5.6426,5.6504,5.525,5.6426,13600.0],["2008-06-17",5.5172,5.525,5.3605,5.5172,1200.0],["2008-06-18",5.525,5.5485,5.3056,5.525,10000.0],["2008-06-19",5.4623,5.5329,5.4388,5.4623,6800.0],["2008-06-20",5.4623,5.4623,5.3761,5.4623,5000.0],["2008-06-23",5.4623,5.4623,5.4623,5.4623,0.0],["2008-06-24",5.3448,5.431,5.3448,5.3448,7400.0],["2008-06-25",5.2978,5.3918,5.2978,5.2978,2000.0],["2008-06-26",5.0156,5.2978,5.0156,5.0156,2500.0],["2008-06-27",5.3448,5.4623,5.0862,5.3448,15600.0],["2008-06-30",5.2351,5.2351,5.0313,5.2351,3900.0],["2008-07-01",5.2351,5.2351,5.2351,5.2351,0.0],["2008-07-02",5.2429,5.2743,5.0627,5.2429,22300.0],["2008-07-03",5.1645,5.2194,5.1489,5.1645,2400.0],["2008-07-07",5.1175,5.1567,5.0156,5.1175,7900.0],["2008-07-08",5.0235,5.188,4.9921,5.0235,14600.0],["2008-07-09",5.1018,5.2507,5.0627,5.1018,6700.0],["2008-07-10",5.4232,5.4232,5.1802,5.4232,4200.0],["2008-07-11",5.4545,5.4545,5.1724,5.4545,5800.0],["2008-07-14",5.2743,5.4545,5.2586,5.2743,13100.0],["2008-07-15",5.188,5.2429,5.1332,5.188,22400.0],["2008-07-16",5.6661,5.6896,5.1332,5.6661,13200.0],["2008-07-17",5.7366,5.7366,5.6739,5.7366,3500.0],["2008-07-18",6.0893,6.0893,5.8542,6.0893,3100.0],["2008-07-21",6.3479,6.3479,6.0658,6.3479,19300.0],["2008-07-22",6.152,6.152,6.0971,6.152,1200.0],["2008-07-23",6.3871,6.442,6.0658,6.3871,4700.0],["2008-07-24",6.105,6.4498,6.105,6.105,3100.0],["2008-07-25",6.199,6.199,5.9639,6.199,1100.0],["2008-07-28",5.8699,6.0423,5.8699,5.8699,4000.0],["2008-07-29",5.8228,5.909,5.815,5.8228,7100.0],["2008-07-30",6.0579,6.1912,5.9561,6.0579,97700.0],["2008-07-31",6.1912,6.199,5.9247,6.1912,13100.0],["2008-08-01",6.199,6.199,6.1285,6.199,3300.0],["2008-08-04",6.199,6.199,6.199,6.199,0.0],["2008-08-05",6.0031,6.0344,5.7993,6.0031,22700.0],["2008-08-06",5.9639,6.0266,5.8699,5.9639,11700.0],["2008-08-07",6.0423,6.0501,5.9561,6.0423,5700.0],["2008-08-08",5.9953,5.9953,5.9247,5.9953,3000.0],["2008-08-11",6.4576,6.4576,5.8855,6.4576,12400.0],["2008-08-12",6.3322,6.5673,6.2774,6.3322,25100.0],["2008-08-13",6.583,6.5987,6.4106,6.583,15900.0],["2008-08-14",6.583,6.7084,6.5595,6.583,11600.0],["2008-08-15",6.6771,6.6849,6.5595,6.6771,9800.0],["2008-08-18",6.6457,6.7633,6.63,6.6457,22900.0],["2008-08-19",6.489,6.6222,6.442,6.489,8100.0],["2008-08-20",6.4106,6.5125,6.3871,6.4106,7100.0],["2008-08-21",6.3871,6.5047,6.3714,6.3871,1500.0],["2008-08-22",6.3009,6.3009,6.3009,6.3009,200.0],["2008-08-25",6.1442,6.1755,6.1442,6.1442,1000.0],["2008-08-26",6.2304,6.2617,6.2304,6.2304,1600.0],["2008-08-27",6.3244,6.3322,6.246,6.3244,2800.0],["2008-08-28",6.3949,6.4106,6.3401,6.3949,8600.0],["2008-08-29",6.3557,6.3793,6.3244,6.3557,900.0],["2008-09-02",6.3401,6.3871,6.2774,6.3401,4700.0],["2008-09-03",6.1912,6.1912,6.1912,6.1912,500.0],["2008-09-04",6.1206,6.2852,6.1206,6.1206,7200.0],["2008-09-05",6.152,6.152,6.1363,6.152,300.0],["2008-09-08",5.9561,6.0971,5.9561,5.9561,5800.0],["2008-09-09",5.8464,5.9796,5.7758,5.8464,4700.0],["2008-09-10",5.8699,5.8934,5.6348,5.8699,3900.0],["2008-09-11",5.7523,5.7523,5.6583,5.7523,2700.0],["2008-09-12",5.8385,5.8777,5.8072,5.8385,3500.0],["2008-09-15",5.6818,5.6818,5.6348,5.6818,600.0],["2008-09-16",5.3526,5.5094,5.0391,5.3526,6100.0],["2008-09-17",5.0078,5.0235,4.7884,5.0078,8200.0],["2008-09-18",4.8824,5.0783,4.7884,4.8824,7200.0],["2008-09-19",4.5768,5.1724,4.5768,4.5768,4900.0],["2008-09-22",4.6943,4.9059,4.6943,4.6943,10500.0],["2008-09-23",4.7257,4.7962,4.6865,4.7257,1900.0],["2008-09-24",4.7178,4.757,4.7178,4.7178,2900.0],["2008-09-25",4.7022,4.7727,4.7022,4.7022,5600.0],["2008-09-26",4.616,4.6786,4.5846,4.616,1300.0],["2008-09-29",4.4435,4.5846,4.4435,4.4435,2500.0],["2008-09-30",4.3025,4.3103,4.2084,4.3025,3500.0],["2008-10-01",4.7022,4.71,4.3025,4.7022,7100.0],["2008-10-02",4.3417,4.467,4.3417,4.3417,19500.0],["2008-10-03",4.2555,4.3887,4.2555,4.2555,12200.0],["2008-10-06",3.8636,4.083,3.5501,3.8636,20400.0],["2008-10-07",3.9263,3.9263,3.7461,3.9263,24100.0],["2008-10-08",3.5658,3.9263,3.5266,3.5658,8200.0],["2008-10-09",3.6285,3.8323,3.5423,3.6285,14900.0],["2008-10-10",3.2053,3.3385,2.9232,3.2053,6200.0],["2008-10-13",3.2053,3.2053,3.2053,3.2053,0.0],["2008-10-14",3.6598,4.0517,3.652,3.6598,6000.0],["2008-10-15",3.5345,3.6598,3.5188,3.5345,2700.0],["2008-10-16",3.3777,3.4091,3.2915,3.3777,5900.0],["2008-10-17",3.4169,3.5031,3.4169,3.4169,3900.0],["2008-10-20",3.315,3.4247,3.315,3.315,900.0],["2008-10-21",3.4091,3.4091,3.1348,3.4091,6000.0],["2008-10-22",3.0799,3.0799,3.0486,3.0799,2200.0],["2008-10-23",2.931,2.9702,2.837,2.931,3400.0],["2008-10-24",3.1504,3.1504,3.0407,3.1504,2900.0],["2008-10-27",2.7429,2.8683,2.7429,2.8213,6800.0],["2008-10-28",2.8056,2.8056,2.6489,2.6881,5400.0],["2008-10-29",2.8762,2.9388,2.8605,2.8997,26000.0],["2008-10-30",3.221,3.221,3.1818,3.221,7500.0],["2008-10-31",3.2445,3.4091,3.2445,3.3699,11200.0],["2008-11-03",3.2367,3.2367,3.1975,3.1975,4100.0],["2008-11-04",3.3934,3.4091,3.3934,3.4091,1500.0],["2008-11-05",3.5266,3.5266,3.3229,3.3229,2700.0],["2008-11-06",3.2367,3.4561,3.2367,3.4091,7900.0],["2008-11-07",3.4404,3.4639,3.2523,3.2523,600.0],["2008-11-10",3.3072,3.3856,3.2131,3.268,20000.0],["2008-11-11",3.1583,3.1583,3.1504,3.1504,2900.0],["2008-11-12",3.1034,3.1818,3.1034,3.1504,5500.0],["2008-11-13",3.1504,3.1896,3.1034,3.1269,2800.0],["2008-11-14",3.1661,3.221,3.1661,3.1818,2700.0],["2008-11-17",3.1583,3.2915,3.1583,3.2758,10800.0],["2008-11-18",3.2523,3.2523,3.221,3.221,2600.0],["2008-11-19",3.1975,3.1975,3.0956,3.0956,600.0],["2008-11-20",3.0172,3.0172,2.7037,2.7351,1900.0],["2008-11-21",2.6724,2.7037,2.6646,2.7037,15800.0],["2008-11-24",2.8683,2.9859,2.8683,2.9467,2900.0],["2008-11-25",2.9232,3.0094,2.8291,2.8605,5200.0],["2008-11-26",2.9467,2.9467,2.9467,2.9467,1000.0],["2008-11-28",2.9467,2.9467,2.9467,2.9467,0.0],["2008-12-01",2.8448,2.8448,2.7821,2.7821,3200.0],["2008-12-02",2.7899,2.8291,2.7664,2.7664,2200.0],["2008-12-03",2.8135,2.8135,2.7351,2.7586,4400.0],["2008-12-04",2.7351,2.8056,2.7351,2.7978,3700.0],["2008-12-05",2.7116,2.7821,2.7116,2.7664,6000.0],["2008-12-08",3.0251,3.1113,3.0251,3.1034,21300.0],["2008-12-09",2.9545,3.0721,2.9467,3.0015,8900.0],["2008-12-10",3.0015,3.0094,2.8918,2.8918,5800.0],["2008-12-11",2.9937,2.9937,2.9545,2.9545,1600.0],["2008-12-12",2.837,2.837,2.7899,2.7899,1400.0],["2008-12-15",2.7821,2.7978,2.5235,2.5313,2300.0],["2008-12-16",2.4059,2.4294,2.3276,2.4294,5700.0],["2008-12-17",2.4294,2.4373,2.4294,2.4373,500.0],["2008-12-18",2.4608,2.5862,2.4608,2.5627,7900.0],["2008-12-19",2.4843,2.4843,2.4059,2.4059,5500.0],["2008-12-22",2.4765,2.4765,2.3041,2.3041,5800.0],["2008-12-23",2.2805,2.3276,2.2727,2.3197,3400.0],["2008-12-24",2.2805,2.2805,2.2805,2.2805,400.0],["2008-12-26",2.2805,2.2805,2.2805,2.2805,0.0],["2008-12-29",2.2414,2.4059,2.2414,2.3511,5300.0],["2008-12-30",2.3197,2.5705,2.3197,2.5705,4400.0],["2008-12-31",2.4608,2.6802,2.4608,2.6646,2000.0],["2009-01-02",2.6646,2.6646,2.6646,2.6646,0.0],["2009-01-05",2.7821,2.8605,2.7821,2.8135,4500.0],["2009-01-06",2.9937,3.3229,2.9937,3.3072,3300.0],["2009-01-07",3.2053,3.2053,3.0094,3.0094,1100.0],["2009-01-08",3.0486,3.0486,3.0172,3.0172,12300.0],["2009-01-09",2.8683,2.8683,2.8135,2.8135,1100.0],["2009-01-12",2.7899,3.0407,2.7899,2.9702,900.0],["2009-01-13",2.8683,2.8683,2.8683,2.8683,600.0],["2009-01-14",2.9075,2.9075,2.7664,2.7743,1800.0],["2009-01-15",2.7037,2.7037,2.6802,2.6802,1200.0],["2009-01-16",2.8762,2.8762,2.7664,2.7899,1300.0],["2009-01-20",2.6724,2.7037,2.6724,2.7037,400.0],["2009-01-21",2.4921,2.6332,2.453,2.6332,700.0],["2009-01-22",2.5548,2.5548,2.5548,2.5548,300.0],["2009-01-23",2.6097,2.6959,2.594,2.6959,3900.0],["2009-01-26",2.7508,2.7586,2.7273,2.7586,2200.0],["2009-01-27",2.6332,2.641,2.6254,2.6254,2100.0],["2009-01-28",2.7273,2.7273,2.7273,2.7273,100.0],["2009-01-29",2.6959,2.6959,2.6724,2.6724,400.0],["2009-01-30",2.641,2.6646,2.6175,2.641,5200.0],["2009-02-02",2.6175,2.6254,2.594,2.594,4500.0],["2009-02-03",2.5235,2.5235,2.5235,2.5235,200.0],["2009-02-04",2.6724,2.6724,2.6724,2.6724,100.0],["2009-02-05",2.6724,2.6881,2.6332,2.6881,900.0],["2009-02-06",2.6175,2.6959,2.6175,2.6959,2000.0],["2009-02-09",2.6959,2.8135,2.6959,2.7586,700.0],["2009-02-10",2.7586,2.7586,2.6724,2.6724,400.0],["2009-02-11",2.6881,2.7194,2.6881,2.6881,7300.0],["2009-02-12",2.6802,2.6802,2.6646,2.6646,1400.0],["2009-02-13",2.6332,2.6489,2.6332,2.6489,300.0],["2009-02-17",2.4294,2.4765,2.4294,2.4686,900.0],["2009-02-18",2.4686,2.4686,2.4138,2.4373,2100.0],["2009-02-19",2.3824,2.3824,2.3511,2.3746,600.0],["2009-02-20",2.3432,2.3432,2.1943,2.2257,1800.0],["2009-02-23",2.3432,2.3432,2.2805,2.3354,4000.0],["2009-02-24",2.3041,2.3276,2.2414,2.2805,5200.0],["2009-02-25",2.1552,2.1552,2.116,2.1395,1000.0],["2009-02-26",2.1395,2.1395,2.1395,2.1395,0.0],["2009-02-27",2.163,2.2179,2.1395,2.1395,1800.0],["2009-03-02",2.0925,2.0925,2.0219,2.0219,2900.0],["2009-03-03",1.9827,1.9827,1.9436,1.9749,1500.0],["2009-03-04",2.0141,2.0219,2.0141,2.0141,1000.0],["2009-03-05",2.0141,2.0141,1.9279,1.9357,2500.0],["2009-03-06",1.8574,1.9827,1.8574,1.9514,6000.0],["2009-03-09",1.8887,1.8887,1.6771,1.6771,3000.0],["2009-03-10",1.7163,1.9357,1.7163,1.9044,3200.0],["2009-03-11",1.9279,1.9279,1.8103,1.8103,2500.0],["2009-03-12",1.9906,1.9906,1.9671,1.9827,13300.0],["2009-03-13",2.2257,2.2649,2.1943,2.2649,4700.0],["2009-03-16",2.3354,2.4138,2.3354,2.3981,2900.0],["2009-03-17",2.4608,2.4608,2.3589,2.3589,1000.0],["2009-03-18",2.3746,2.3746,2.3432,2.3432,1200.0],["2009-03-19",2.5313,2.5313,2.3746,2.4216,2100.0],["2009-03-20",2.3903,2.3903,2.3432,2.3668,1600.0],["2009-03-23",2.3589,2.3903,2.2727,2.2962,12600.0],["2009-03-24",2.2884,2.2884,2.2727,2.2727,2200.0],["2009-03-25",2.3432,2.3432,2.2884,2.2884,800.0],["2009-03-26",2.3432,2.3511,2.3432,2.3511,400.0],["2009-03-27",2.2962,2.2962,2.257,2.257,2800.0],["2009-03-30",2.1003,2.1003,2.1003,2.1003,100.0],["2009-03-31",2.21,2.21,2.21,2.21,200.0],["2009-04-01",2.2649,2.2649,2.2649,2.2649,500.0],["2009-04-02",2.4059,2.4059,2.4059,2.4059,500.0],["2009-04-03",2.1395,2.2335,2.1395,2.2335,4900.0],["2009-04-06",2.1003,2.1003,2.0925,2.0925,1200.0],["2009-04-07",2.116,2.116,2.116,2.116,300.0],["2009-04-08",2.116,2.116,2.116,2.116,0.0],["2009-04-09",2.116,2.116,2.116,2.116,0.0],["2009-04-13",2.2414,2.3354,2.2414,2.3354,11400.0],["2009-04-14",2.2022,2.2022,2.2022,2.2022,100.0],["2009-04-15",2.2962,2.3041,2.2962,2.3041,400.0],["2009-04-16",2.3746,2.4294,2.3746,2.4294,15900.0],["2009-04-17",2.4686,2.5392,2.4373,2.5392,1100.0],["2009-04-20",2.4686,2.4765,2.4686,2.4765,600.0],["2009-04-21",2.4686,2.4686,2.4686,2.4686,300.0],["2009-04-22",2.7743,2.7743,2.7743,2.7743,200.0],["2009-04-23",2.7664,2.7743,2.7664,2.7743,1200.0],["2009-04-24",2.8762,3.0329,2.8762,3.0329,1200.0],["2009-04-27",2.9702,2.9702,2.9467,2.9467,8900.0],["2009-04-28",2.9075,2.9075,2.9075,2.9075,600.0],["2009-04-29",3.0251,3.0251,3.0015,3.0015,1600.0],["2009-04-30",3.0721,3.1034,3.0486,3.0956,1600.0],["2009-05-01",3.0251,3.221,3.0251,3.221,3100.0],["2009-05-04",3.4247,3.4718,3.3856,3.4326,4200.0],["2009-05-05",3.4718,3.6755,3.4718,3.6755,1900.0],["2009-05-06",3.7461,3.7461,3.6442,3.6442,800.0],["2009-05-07",3.699,3.699,3.5345,3.5345,4100.0],["2009-05-08",3.652,3.6834,3.652,3.6834,1500.0],["2009-05-11",3.6755,3.6755,3.6677,3.6677,1500.0],["2009-05-12",3.5345,3.5345,3.5109,3.5109,500.0],["2009-05-13",3.4874,3.4874,3.2915,3.4404,2300.0],["2009-05-14",3.268,3.4482,3.268,3.3385,2600.0],["2009-05-15",3.3542,3.3542,3.3542,3.3542,100.0],["2009-05-18",3.3542,3.3542,3.3542,3.3542,0.0],["2009-05-19",3.4874,3.4874,3.4874,3.4874,100.0],["2009-05-20",3.5266,3.5266,3.5266,3.5266,1200.0],["2009-05-21",3.4874,3.5266,3.4718,3.5266,600.0],["2009-05-22",3.558,3.558,3.558,3.558,300.0],["2009-05-26",3.4874,3.6442,3.4874,3.6442,5100.0],["2009-05-27",3.652,3.7931,3.652,3.7539,2100.0],["2009-05-28",3.942,3.989,3.942,3.989,1100.0],["2009-05-29",4.2006,4.2006,4.1928,4.1928,300.0],["2009-06-01",4.4044,4.6473,4.4044,4.616,1700.0],["2009-06-02",4.6081,4.616,4.5768,4.616,3500.0],["2009-06-03",4.3965,4.3965,4.373,4.3965,300.0],["2009-06-04",4.3573,4.3573,4.3573,4.3573,200.0],["2009-06-05",4.3103,4.3103,4.2006,4.2319,15700.0],["2009-06-08",4.1066,4.1066,4.1066,4.1066,300.0],["2009-06-09",4.1066,4.1066,4.1066,4.1066,0.0],["2009-06-10",4.1928,4.279,4.1928,4.1928,1500.0],["2009-06-11",4.1928,4.1928,4.1928,4.1928,0.0],["2009-06-12",4.1928,4.1928,4.1928,4.1928,0.0],["2009-06-15",4.2006,4.2476,4.1301,4.1536,20500.0],["2009-06-16",4.3573,4.3573,4.326,4.326,700.0],["2009-06-17",4.2319,4.2398,4.2319,4.2398,400.0],["2009-06-18",4.2398,4.2398,4.2398,4.2398,0.0],["2009-06-19",4.3573,4.3573,4.3103,4.326,1300.0],["2009-06-22",4.2398,4.2398,4.1771,4.1849,2500.0],["2009-06-23",4.1144,4.1144,4.083,4.083,300.0],["2009-06-24",4.1144,4.1457,4.1144,4.1301,2800.0],["2009-06-25",4.0517,4.0517,4.0517,4.0517,300.0],["2009-06-26",4.0909,4.0909,4.0909,4.0909,400.0],["2009-06-29",4.1222,4.1301,4.1222,4.1222,1500.0],["2009-06-30",4.0595,4.083,3.989,4.083,1500.0],["2009-07-01",4.083,4.083,4.083,4.083,0.0],["2009-07-02",3.942,3.9733,3.942,3.9733,1200.0],["2009-07-06",3.9028,3.9185,3.9028,3.9106,600.0],["2009-07-07",3.8479,4.3887,3.605,3.605,17300.0],["2009-07-08",3.4169,3.4169,3.4169,3.4169,300.0],["2009-07-09",3.4247,3.4718,3.3385,3.4718,2700.0],["2009-07-10",3.4718,3.4718,3.4718,3.4718,0.0],["2009-07-13",3.4718,3.4718,3.4718,3.4718,0.0],["2009-07-14",3.4718,3.4718,3.4718,3.4718,0.0],["2009-07-15",4.0517,4.0517,4.0517,4.0517,200.0],["2009-07-16",3.9812,3.9812,3.9655,3.9655,500.0],["2009-07-17",4.1144,4.1222,4.1144,4.1222,1600.0],["2009-07-20",4.2084,4.2476,4.2084,4.2476,900.0],["2009-07-21",4.2946,4.2946,4.2946,4.2946,1100.0],["2009-07-22",4.2868,4.2868,4.2084,4.2084,1500.0],["2009-07-23",4.2476,4.5219,4.2476,4.4827,4800.0],["2009-07-24",4.4044,4.5924,4.4044,4.5924,4700.0],["2009-07-27",4.5689,4.6865,4.5689,4.6865,5700.0],["2009-07-28",4.71,4.71,4.6473,4.6943,6100.0],["2009-07-29",4.6473,4.6473,4.6316,4.6316,700.0],["2009-07-30",4.7727,4.7727,4.7727,4.7727,1300.0],["2009-07-31",5.0,5.0156,5.0,5.0156,1800.0],["2009-08-03",5.0156,5.0156,5.0156,5.0156,0.0],["2009-08-04",5.1959,5.4075,5.1567,5.2978,2400.0],["2009-08-05",5.478,5.478,5.4388,5.4388,1700.0],["2009-08-06",5.384,5.384,5.384,5.384,3000.0],["2009-08-07",5.384,5.384,5.384,5.384,1000.0],["2009-08-10",5.3996,5.3996,5.2351,5.2351,1700.0],["2009-08-11",5.1802,5.2429,5.1802,5.188,500.0],["2009-08-12",5.1802,5.3526,5.1802,5.3526,1400.0],["2009-08-13",5.2429,5.3369,5.2429,5.3369,1300.0],["2009-08-14",5.0783,5.094,5.047,5.047,1200.0],["2009-08-17",5.0391,5.0391,5.0391,5.0391,200.0],["2009-08-18",5.2429,5.3213,5.2429,5.3213,6000.0],["2009-08-19",5.3213,5.3213,5.3213,5.3213,0.0],["2009-08-20",5.4467,5.5094,5.4388,5.5094,1000.0],["2009-08-21",5.5485,5.6348,5.5485,5.6269,2200.0],["2009-08-24",5.525,5.5564,5.5015,5.5564,2900.0],["2009-08-25",5.5564,5.5564,5.5564,5.5564,0.0],["2009-08-26",5.6112,5.6896,5.5877,5.6896,4300.0],["2009-08-27",5.6739,5.7131,5.6739,5.6974,1900.0],["2009-08-28",5.6034,5.6034,5.6034,5.6034,1000.0],["2009-08-31",5.478,5.478,5.478,5.478,500.0],["2009-09-01",5.2194,5.2194,5.2194,5.2194,100.0],["2009-09-02",5.0862,5.0862,5.0862,5.0862,200.0],["2009-09-03",5.0862,5.0862,4.9529,4.9529,5100.0],["2009-09-04",4.9529,4.9529,4.9529,4.9529,0.0],["2009-09-08",5.4937,5.4937,5.2978,5.2978,700.0],["2009-09-09",5.2821,5.2821,5.2507,5.2507,2100.0],["2009-09-10",5.2821,5.3291,5.2743,5.3134,2100.0],["2009-09-11",5.3448,5.3448,5.2743,5.2743,2000.0],["2009-09-14",5.3213,5.3213,5.3134,5.3134,300.0],["2009-09-15",5.6269,5.9012,5.6269,5.9012,7500.0],["2009-09-16",5.9639,5.9639,5.9326,5.9561,11300.0],["2009-09-17",5.9796,5.9796,5.9717,5.9717,900.0],["2009-09-18",5.9953,6.0266,5.9874,5.9953,1300.0],["2009-09-21",5.8228,5.8307,5.7837,5.8307,1500.0],["2009-09-22",5.909,5.909,5.8855,5.8855,1800.0],["2009-09-23",5.8855,5.8855,5.8855,5.8855,0.0],["2009-09-24",5.721,5.721,5.7053,5.721,2000.0],["2009-09-25",5.721,5.721,5.721,5.721,0.0],["2009-09-28",5.8777,5.9561,5.8777,5.9561,900.0],["2009-09-29",5.8072,5.8072,5.7993,5.7993,1700.0],["2009-09-30",5.9639,6.199,5.9326,6.199,1300.0],["2009-10-01",6.1833,6.1912,5.9953,6.0109,1300.0],["2009-10-02",6.0188,6.0188,5.9953,5.9953,3400.0],["2009-10-05",6.0266,6.105,6.0266,6.0971,4000.0],["2009-10-06",6.1442,6.2695,6.1442,6.2695,5800.0],["2009-10-07",6.2695,6.2695,6.2695,6.2695,0.0],["2009-10-08",6.2695,6.2695,6.2617,6.2617,1500.0],["2009-10-09",6.3087,6.3322,6.3087,6.3322,6100.0],["2009-10-12",6.3322,6.3322,6.3322,6.3322,0.0],["2009-10-13",6.4655,6.4733,6.3871,6.3871,5000.0],["2009-10-14",6.4733,6.6065,6.4733,6.5438,2600.0],["2009-10-15",6.5438,6.5438,6.5438,6.5438,0.0],["2009-10-16",6.2304,6.3557,6.2304,6.3557,900.0],["2009-10-19",6.2931,6.2931,6.2695,6.2695,700.0],["2009-10-20",6.2147,6.2382,6.1206,6.1363,16200.0],["2009-10-21",6.0109,6.0893,6.0109,6.0893,7100.0],["2009-10-22",5.8307,5.9012,5.8307,5.9012,300.0],["2009-10-23",5.9482,5.9482,5.909,5.909,2500.0],["2009-10-26",5.8542,5.8777,5.5485,5.5485,1700.0],["2009-10-27",5.4232,5.5956,5.4232,5.478,16500.0],["2009-10-28",5.5015,5.5407,5.4702,5.4702,2700.0],["2009-10-29",5.5329,5.5329,5.525,5.525,400.0],["2009-10-30",5.4545,5.4545,5.4545,5.4545,100.0],["2009-11-02",5.4545,5.4545,5.4545,5.4545,0.0],["2009-11-03",5.1802,5.2037,5.1802,5.2037,2500.0],["2009-11-04",5.2821,5.3683,5.2821,5.3683,200.0],["2009-11-05",5.3213,5.3526,5.2272,5.3526,2700.0],["2009-11-06",5.2899,5.3369,5.188,5.188,800.0],["2009-11-09",5.2194,5.3526,5.2194,5.3526,3700.0],["2009-11-10",5.3996,5.3996,5.3056,5.3056,700.0],["2009-11-11",5.431,5.431,5.431,5.431,1000.0],["2009-11-12",5.431,5.431,5.431,5.431,0.0],["2009-11-13",5.2899,5.2899,5.2429,5.2821,1800.0],["2009-11-16",5.3291,5.384,5.2899,5.384,2000.0],["2009-11-17",5.2821,5.4232,5.2664,5.4232,3100.0],["2009-11-18",5.4232,5.4232,5.4232,5.4232,0.0],["2009-11-19",5.2116,5.2116,5.1802,5.1802,600.0],["2009-11-20",5.1567,5.1959,5.141,5.1724,2900.0],["2009-11-23",5.2821,5.3761,5.2821,5.3761,2600.0],["2009-11-24",5.1802,5.1802,5.1802,5.1802,9300.0],["2009-11-25",5.2899,5.2899,5.2429,5.2429,1400.0],["2009-11-27",5.2429,5.2429,5.2429,5.2429,0.0],["2009-11-30",5.2194,5.2586,5.2116,5.2586,4000.0],["2009-12-01",5.1724,5.2978,5.1724,5.2978,10600.0],["2009-12-02",5.2429,5.3134,5.2351,5.2899,3300.0],["2009-12-03",5.2899,5.431,5.2899,5.384,2600.0],["2009-12-04",5.4075,5.4858,5.3918,5.4858,9400.0],["2009-12-07",5.4937,5.8699,5.4937,5.8072,7400.0],["2009-12-08",5.8072,5.8072,5.8072,5.8072,0.0],["2009-12-09",5.7601,5.7993,5.7601,5.7993,8300.0],["2009-12-10",5.7366,5.7758,5.7366,5.7758,2100.0],["2009-12-11",5.6896,5.6896,5.6896,5.6896,100.0],["2009-12-14",5.6896,5.7131,5.6896,5.7053,400.0],["2009-12-15",5.8777,5.9953,5.8777,5.9874,5700.0],["2009-12-16",6.0344,6.0893,5.9717,6.0893,1500.0],["2009-12-17",6.0658,6.1442,6.0658,6.1442,7000.0],["2009-12-18",6.1442,6.2774,6.1442,6.2774,24800.0],["2009-12-21",6.5047,6.5047,6.5047,6.5047,100.0],["2009-12-22",6.3949,6.3949,6.2695,6.2774,1600.0],["2009-12-23",6.2695,6.2774,6.2695,6.2774,7000.0],["2009-12-24",6.2774,6.2774,6.2774,6.2774,0.0],["2009-12-28",6.2774,6.2774,6.2774,6.2774,0.0],["2009-12-29",6.4028,6.4028,6.3166,6.3166,7100.0],["2009-12-30",6.2931,6.2931,6.2539,6.2539,7300.0],["2009-12-31",6.2617,6.2617,6.2617,6.2617,1600.0],["2010-01-04",6.4263,6.4263,6.3636,6.3636,4100.0],["2010-01-05",6.2695,6.2695,6.1833,6.2225,16100.0],["2010-01-06",6.4263,6.4733,6.4028,6.4263,5800.0],["2010-01-07",6.3949,6.3949,6.3871,6.3871,3000.0],["2010-01-08",6.3871,6.3871,6.3871,6.3871,0.0],["2010-01-11",6.2695,6.3009,6.246,6.3009,3300.0],["2010-01-12",6.1912,6.1912,6.1598,6.1598,2400.0],["2010-01-13",6.2225,6.2225,6.1598,6.1598,3300.0],["2010-01-14",6.3479,6.3479,6.3479,6.3479,1500.0],["2010-01-15",6.3479,6.3479,6.3479,6.3479,0.0],["2010-01-19",6.3558,6.3636,6.3244,6.3244,4600.0],["2010-01-20",6.3244,6.3244,6.3244,6.3244,0.0],["2010-01-21",6.246,6.246,6.0188,6.0188,6500.0],["2010-01-22",5.9561,5.9639,5.9561,5.9639,5000.0],["2010-01-25",5.9169,6.0579,5.909,5.9561,10000.0],["2010-01-26",6.2304,6.2304,6.2304,6.2304,5800.0],["2010-01-27",6.199,6.2068,6.199,6.2068,5100.0],["2010-01-28",6.2695,6.2695,6.2304,6.2304,5300.0],["2010-01-29",6.0893,6.0893,6.0893,6.0893,5000.0],["2010-02-01",6.1912,6.1912,6.1755,6.1755,4100.0],["2010-02-02",6.3244,6.3244,6.3244,6.3244,5600.0],["2010-02-03",6.4341,6.4576,6.4263,6.4341,2600.0],["2010-02-04",6.3949,6.3949,6.3949,6.3949,1000.0],["2010-02-05",5.8777,5.8777,5.7445,5.7445,5100.0],["2010-02-08",5.9561,5.9561,5.9561,5.9561,2200.0],["2010-02-09",5.9953,6.0423,5.9482,5.9482,5500.0],["2010-02-10",6.0266,6.0344,6.0266,6.0344,700.0],["2010-02-11",6.0893,6.0893,6.0893,6.0893,1000.0],["2010-02-12",6.105,6.105,6.0344,6.0344,5200.0],["2010-02-16",6.1677,6.1755,6.0971,6.1598,5300.0],["2010-02-17",6.152,6.152,6.1363,6.1363,1000.0],["2010-02-18",6.1363,6.1363,6.1363,6.1363,0.0],["2010-02-19",6.3793,6.3793,6.3636,6.3636,1600.0],["2010-02-22",6.4576,6.6379,6.4576,6.6144,10400.0],["2010-02-23",6.4655,6.4655,6.442,6.442,5300.0],["2010-02-24",6.4028,6.4028,6.3636,6.3793,5600.0],["2010-02-25",6.2774,6.4498,6.2774,6.4498,4800.0],["2010-02-26",6.4498,6.4498,6.4498,6.4498,0.0],["2010-03-01",6.9905,6.9905,6.9827,6.9827,2600.0],["2010-03-02",7.0846,7.4843,7.0846,7.4843,15100.0],["2010-03-03",7.3824,7.3824,7.3824,7.3824,1300.0],["2010-03-04",7.3589,7.3589,7.3589,7.3589,2400.0],["2010-03-05",7.2805,7.4372,7.2805,7.4372,1900.0],["2010-03-08",7.4294,7.4372,7.3981,7.4216,6800.0],["2010-03-09",7.3902,7.4764,7.3902,7.4764,3400.0],["2010-03-10",7.6959,7.6959,7.6959,7.6959,900.0],["2010-03-11",7.8056,7.8056,7.8056,7.8056,4100.0],["2010-03-12",7.8056,7.8134,7.6175,7.6175,12900.0],["2010-03-15",7.7115,7.7115,7.6567,7.6567,5100.0],["2010-03-16",7.7194,7.7194,7.7115,7.7194,2400.0],["2010-03-17",7.7351,7.7821,7.7272,7.7821,2500.0],["2010-03-18",7.7821,7.7821,7.7821,7.7821,0.0],["2010-03-19",7.6018,7.6332,7.6018,7.6332,1600.0],["2010-03-22",7.6332,7.6332,7.6332,7.6332,0.0],["2010-03-23",7.5391,7.5548,6.7554,7.5548,4700.0],["2010-03-24",7.5548,7.5548,7.5548,7.5548,0.0],["2010-03-25",7.5548,7.5548,7.5548,7.5548,0.0],["2010-03-26",7.5078,7.5078,7.4608,7.4764,7700.0],["2010-03-29",7.5156,7.5783,7.5156,7.5783,3100.0],["2010-03-30",7.6332,7.6332,7.6332,7.6332,300.0],["2010-03-31",7.6645,7.6645,7.6645,7.6645,700.0],["2010-04-01",7.6645,7.6645,7.6645,7.6645,0.0],["2010-04-05",7.7507,7.9231,7.7507,7.9231,12700.0],["2010-04-06",7.8918,7.8918,7.8918,7.8918,2300.0],["2010-04-07",8.0093,8.1191,8.0093,8.1191,2400.0],["2010-04-08",8.0172,8.072,8.0015,8.072,1700.0],["2010-04-09",8.0564,8.0564,7.9388,7.9466,3100.0],["2010-04-12",8.025,8.025,8.025,8.025,2300.0],["2010-04-13",7.8213,7.8369,7.8056,7.8369,2500.0],["2010-04-14",7.8448,7.978,7.8448,7.9623,2800.0],["2010-04-15",7.9702,7.9702,7.9702,7.9702,1700.0],["2010-04-16",7.9388,7.9388,7.931,7.931,800.0],["2010-04-19",7.7507,7.884,7.7507,7.8448,10700.0],["2010-04-20",7.9623,8.0093,7.9466,8.0093,1500.0],["2010-04-21",8.0093,8.0093,8.0093,8.0093,0.0],["2010-04-22",7.9388,7.9388,7.9388,7.9388,2100.0],["2010-04-23",8.0642,8.072,8.0642,8.0642,2500.0],["2010-04-26",7.9937,7.9937,7.9937,7.9937,5100.0],["2010-04-27",7.9937,7.9937,7.9937,7.9937,0.0],["2010-04-28",7.9858,7.9858,7.9858,7.9858,2600.0],["2010-04-29",8.0329,8.0877,8.0329,8.0877,3200.0],["2010-04-30",8.2288,8.2444,8.2288,8.2444,3100.0],["2010-05-03",8.3463,8.5031,8.3463,8.5031,29300.0],["2010-05-04",8.3385,8.3777,8.3385,8.3698,900.0],["2010-05-05",8.0642,8.0642,7.9623,7.9623,1500.0],["2010-05-06",7.9937,7.9937,7.8291,7.8369,5000.0],["2010-05-07",7.4529,7.641,7.4529,7.641,1100.0],["2010-05-10",7.9623,8.2915,7.8448,7.8761,11300.0],["2010-05-11",7.8761,7.9623,7.8213,7.9623,4600.0],["2010-05-12",7.931,8.0015,7.9153,7.9937,4000.0],["2010-05-13",8.1661,8.3542,8.1504,8.3542,4700.0],["2010-05-14",8.1504,8.1504,8.025,8.025,2300.0],["2010-05-17",8.0407,8.0407,7.8448,7.8448,1600.0],["2010-05-18",7.8448,7.8448,7.8448,7.8448,0.0],["2010-05-19",7.6175,7.6488,7.4372,7.4372,8500.0],["2010-05-20",7.3119,7.3119,7.0689,7.0689,8200.0],["2010-05-21",7.0689,7.0689,7.0689,7.0689,0.0],["2010-05-24",7.0689,7.0689,7.0689,7.0689,0.0],["2010-05-25",6.5595,7.0454,6.5438,7.0454,3500.0],["2010-05-26",7.1551,7.1551,7.1316,7.1316,4600.0],["2010-05-27",7.1786,7.1786,7.1708,7.1708,3100.0],["2010-05-28",7.2883,7.3824,7.2727,7.3745,5300.0],["2010-06-01",7.3667,7.3667,7.304,7.304,2900.0],["2010-06-02",7.304,7.304,7.304,7.304,0.0],["2010-06-03",7.304,7.304,7.304,7.304,0.0],["2010-06-04",7.304,7.304,7.304,7.304,0.0],["2010-06-07",7.1394,7.1394,7.1394,7.1394,2000.0],["2010-06-08",7.1394,7.1394,7.1394,7.1394,0.0],["2010-06-09",7.0924,7.0924,7.0924,7.0924,1800.0],["2010-06-10",7.0924,7.0924,7.0924,7.0924,0.0],["2010-06-11",7.3589,7.3589,7.3589,7.3589,1900.0],["2010-06-14",7.2962,7.2962,7.2413,7.257,6000.0],["2010-06-15",7.2648,7.4529,7.2648,7.4529,3800.0],["2010-06-16",7.4999,7.4999,7.4843,7.4843,2700.0],["2010-06-17",7.4843,7.4843,7.4843,7.4843,0.0],["2010-06-18",7.5391,7.6645,7.5391,7.6645,2500.0],["2010-06-21",7.7272,7.7272,7.6175,7.6175,2500.0],["2010-06-22",7.6175,7.6175,7.6175,7.6175,0.0],["2010-06-23",7.351,7.351,7.351,7.351,2400.0],["2010-06-24",7.351,7.351,7.351,7.351,0.0],["2010-06-25",7.2257,7.2257,7.2257,7.2257,1300.0],["2010-06-28",7.4059,7.5548,7.4059,7.5313,4700.0],["2010-06-29",7.0846,7.0846,7.0846,7.0846,2100.0],["2010-06-30",6.9043,6.9122,6.8416,6.9043,2600.0],["2010-07-01",6.9043,6.9043,6.9043,6.9043,0.0],["2010-07-02",6.8965,6.8965,6.8181,6.8181,1400.0],["2010-07-06",6.4811,6.536,6.4811,6.5282,1700.0],["2010-07-07",6.6379,6.6379,6.5673,6.5673,2200.0],["2010-07-08",6.5673,6.5673,6.5673,6.5673,0.0],["2010-07-09",6.7789,6.7789,6.7789,6.7789,1100.0],["2010-07-12",6.8025,6.8573,6.7163,6.7163,4100.0],["2010-07-13",6.8495,6.8495,6.8416,6.8416,900.0],["2010-07-14",7.0297,7.0297,6.9749,6.9749,2100.0],["2010-07-15",6.9827,7.1708,6.9827,7.1708,2600.0],["2010-07-16",7.3667,7.3667,7.1943,7.1943,600.0],["2010-07-19",7.1394,7.1394,7.1159,7.1159,1600.0],["2010-07-20",7.0689,7.0689,7.0376,7.0376,1300.0],["2010-07-21",6.9514,6.9514,6.9514,6.9514,800.0],["2010-07-22",6.9514,6.9514,6.9514,6.9514,0.0],["2010-07-23",6.9514,6.9514,6.9514,6.9514,0.0],["2010-07-26",6.9514,6.9514,6.9514,6.9514,0.0],["2010-07-27",7.2727,7.2805,7.257,7.2805,1600.0],["2010-07-28",7.2805,7.2805,7.2805,7.2805,0.0],["2010-07-29",7.2883,7.9623,7.2883,7.7037,10700.0],["2010-07-30",7.6959,7.6959,7.6332,7.6332,1600.0],["2010-08-02",7.6332,7.6332,7.6332,7.6332,0.0],["2010-08-03",7.6724,7.7586,7.641,7.7115,24900.0],["2010-08-04",7.8134,7.8683,7.8134,7.8683,3300.0],["2010-08-05",7.8134,7.8134,7.7507,7.7507,2000.0],["2010-08-06",7.688,7.688,7.688,7.688,1400.0],["2010-08-09",7.6488,7.6645,7.6253,7.6567,1700.0],["2010-08-10",7.6253,7.6488,7.594,7.6488,3000.0],["2010-08-11",7.6488,7.6488,7.6488,7.6488,0.0],["2010-08-12",7.3667,7.4137,7.3589,7.4137,2600.0],["2010-08-13",7.5078,7.5078,7.4843,7.4999,2500.0],["2010-08-16",7.4999,7.4999,7.4999,7.4999,0.0],["2010-08-17",7.4999,7.4999,7.4999,7.4999,0.0],["2010-08-18",7.4059,7.4843,7.3902,7.4608,4100.0],["2010-08-19",7.4608,7.4608,7.4608,7.4608,0.0],["2010-08-20",7.4137,7.4137,7.4137,7.4137,2100.0],["2010-08-23",7.4137,7.4137,7.4137,7.4137,0.0],["2010-08-24",7.1708,7.1708,7.1708,7.1708,2800.0],["2010-08-25",7.1708,7.1708,7.1708,7.1708,0.0],["2010-08-26",7.1708,7.1708,7.1708,7.1708,0.0],["2010-08-27",7.2257,7.2962,7.2257,7.2962,1100.0],["2010-08-30",7.2492,7.2492,7.21,7.21,5100.0],["2010-08-31",7.21,7.21,7.21,7.21,0.0],["2010-09-01",7.2413,7.4608,7.2413,7.4529,2400.0],["2010-09-02",7.4529,7.4529,7.4529,7.4529,0.0],["2010-09-03",7.6097,7.6567,7.6097,7.641,5700.0],["2010-09-07",7.6253,7.6253,7.6253,7.6253,100.0],["2010-09-08",7.594,7.6253,7.594,7.6253,1500.0],["2010-09-09",7.6253,7.6253,7.6253,7.6253,0.0],["2010-09-10",7.688,7.7272,7.641,7.7272,1600.0],["2010-09-13",7.7272,7.7272,7.7272,7.7272,0.0],["2010-09-14",7.641,7.641,7.641,7.641,3000.0],["2010-09-15",7.6175,7.6175,7.6175,7.6175,900.0],["2010-09-16",7.7272,7.7272,7.6097,7.6097,1900.0],["2010-09-17",7.6097,7.6097,7.6097,7.6097,0.0],["2010-09-20",7.4999,7.547,7.4999,7.547,2200.0],["2010-09-21",7.6332,7.6332,7.6253,7.6253,500.0],["2010-09-22",7.6253,7.6253,7.6253,7.6253,0.0],["2010-09-23",7.6253,7.6253,7.6253,7.6253,0.0],["2010-09-24",7.6018,7.6018,7.4843,7.4843,2000.0],["2010-09-27",7.7115,7.7115,7.641,7.641,5100.0],["2010-09-28",7.641,7.641,7.641,7.641,0.0],["2010-09-29",7.641,7.641,7.641,7.641,0.0],["2010-09-30",7.8213,7.9231,7.8213,7.9231,7200.0],["2010-10-01",8.0564,8.2836,8.0564,8.2836,1800.0],["2010-10-04",8.2836,8.2836,8.2836,8.2836,0.0],["2010-10-05",8.1661,8.1661,8.1504,8.1504,2400.0],["2010-10-06",8.1582,8.2523,8.1347,8.2288,7600.0],["2010-10-07",8.1504,8.1896,8.1504,8.1896,2000.0],["2010-10-08",8.1269,8.3542,8.1269,8.3542,6100.0],["2010-10-11",8.3542,8.3542,8.3542,8.3542,0.0],["2010-10-12",8.3307,8.3463,8.2915,8.315,7100.0],["2010-10-13",8.5423,8.7068,8.5423,8.7068,2600.0],["2010-10-14",8.5579,8.5814,8.5579,8.5814,2800.0],["2010-10-15",8.5814,8.5814,8.5814,8.5814,0.0],["2010-10-18",8.5814,8.5814,8.5814,8.5814,400.0],["2010-10-19",8.3463,8.3463,8.3463,8.3463,1800.0],["2010-10-20",8.5031,8.6441,8.5031,8.6441,800.0],["2010-10-21",8.5501,8.5501,8.5031,8.5031,1300.0],["2010-10-22",8.5031,8.5031,8.5031,8.5031,0.0],["2010-10-25",8.6598,9.1614,8.6598,9.1614,4400.0],["2010-10-26",9.1614,9.1614,9.1614,9.1614,0.0],["2010-10-27",9.1614,9.1614,9.1614,9.1614,0.0],["2010-10-28",9.1614,9.1614,9.1614,9.1614,0.0],["2010-10-29",8.8322,9.1535,8.8322,9.1535,31600.0],["2010-11-01",9.2476,9.2476,9.2476,9.2476,100.0],["2010-11-02",9.2006,9.2554,9.2006,9.2554,1000.0],["2010-11-03",9.1927,9.1927,9.1849,9.1849,2300.0],["2010-11-04",9.1849,9.1849,9.1849,9.1849,0.0],["2010-11-05",9.2162,9.2789,9.2162,9.2789,1900.0],["2010-11-08",9.0595,9.1535,8.989,8.989,5400.0],["2010-11-09",8.989,8.989,8.989,8.989,0.0],["2010-11-10",8.9968,8.9968,8.9968,8.9968,1600.0],["2010-11-11",8.9811,8.9811,8.9576,8.9576,2400.0],["2010-11-12",8.9576,8.9576,8.9576,8.9576,0.0],["2010-11-15",8.9576,8.9576,8.9576,8.9576,0.0],["2010-11-16",8.7068,8.7147,8.5971,8.5971,5200.0],["2010-11-17",8.6128,8.6128,8.6128,8.6128,1400.0],["2010-11-18",8.6363,8.6676,8.6363,8.6676,3700.0],["2010-11-19",8.7382,8.7538,8.7068,8.7068,2700.0],["2010-11-22",8.8401,8.8401,8.699,8.699,2400.0],["2010-11-23",8.699,8.699,8.699,8.699,0.0],["2010-11-24",8.699,8.7538,8.699,8.7538,4000.0],["2010-11-26",8.7538,8.7538,8.7538,8.7538,0.0],["2010-11-29",8.7538,8.7538,8.7538,8.7538,0.0],["2010-11-30",8.6363,8.6363,8.6363,8.6363,1400.0],["2010-12-01",9.0203,9.0203,8.9968,9.0046,2400.0],["2010-12-02",9.13,9.3416,9.13,9.2711,3100.0],["2010-12-03",9.4435,9.4827,9.4435,9.4827,2000.0],["2010-12-06",9.4435,9.5297,9.4435,9.4435,1500.0],["2010-12-07",9.4122,9.467,9.4122,9.467,1000.0],["2010-12-08",9.467,9.467,9.467,9.467,0.0],["2010-12-09",9.42,9.42,9.42,9.42,3400.0],["2010-12-10",9.3338,9.3338,9.3338,9.3338,3200.0],["2010-12-13",9.3886,9.4905,9.3886,9.4905,1100.0],["2010-12-14",9.514,9.8118,9.514,9.8118,3100.0],["2010-12-15",9.8589,10.0861,9.8353,10.0861,9300.0],["2010-12-16",9.9059,9.9137,9.9059,9.9137,26100.0],["2010-12-17",9.9137,9.9137,9.9137,9.9137,0.0],["2010-12-20",9.8745,9.9137,9.851,9.851,4200.0],["2010-12-21",9.851,9.851,9.851,9.851,0.0],["2010-12-22",9.9216,9.9294,9.9216,9.9294,1400.0],["2010-12-23",10.0626,10.0626,10.0469,10.0469,4600.0],["2010-12-27",10.0469,10.0469,10.0469,10.0469,0.0],["2010-12-28",10.0469,10.0469,10.0469,10.0469,0.0],["2010-12-29",10.1723,10.1723,10.0705,10.0705,4600.0],["2010-12-30",10.0861,10.0861,9.9372,9.9686,1900.0],["2010-12-31",9.9216,9.9451,9.9216,9.9451,2700.0],["2011-01-03",9.9451,9.9451,9.9451,9.9451,0.0],["2011-01-04",10.2429,10.2429,10.1488,10.1488,1000.0],["2011-01-05",10.1488,10.1488,10.1488,10.1488,0.0],["2011-01-06",10.1567,10.2977,10.1567,10.2742,2900.0],["2011-01-07",10.3604,10.3604,10.3604,10.3604,1400.0],["2011-01-10",10.3996,10.3996,10.3604,10.3604,1300.0],["2011-01-11",10.4388,10.4701,10.3212,10.3212,1800.0],["2011-01-12",10.6034,10.6896,10.6034,10.6817,2900.0],["2011-01-13",10.5015,10.5955,10.4701,10.4701,4700.0],["2011-01-14",10.5015,10.5015,10.5015,10.5015,300.0],["2011-01-18",10.5799,10.5877,10.5799,10.5799,800.0],["2011-01-19",10.5485,10.5485,10.5485,10.5485,2500.0],["2011-01-20",10.2115,10.2585,10.2115,10.2585,600.0],["2011-01-21",10.525,10.525,10.4545,10.4545,4400.0],["2011-01-24",10.2742,10.4623,10.2742,10.431,2000.0],["2011-01-25",10.431,10.431,10.431,10.431,0.0],["2011-01-26",10.431,10.431,10.431,10.431,0.0],["2011-01-27",10.4701,10.5955,10.4701,10.5799,5700.0],["2011-01-28",10.6112,10.6112,10.5172,10.5172,3000.0],["2011-01-31",10.4936,10.4936,10.4858,10.4858,1200.0],["2011-02-01",10.572,10.5877,10.572,10.5799,5700.0],["2011-02-02",10.478,10.4858,10.4701,10.4858,3100.0],["2011-02-03",10.4858,10.4858,10.4858,10.4858,0.0],["2011-02-04",10.6347,10.6347,10.6347,10.6347,1000.0],["2011-02-07",10.6582,10.7052,10.6269,10.6269,5600.0],["2011-02-08",10.5955,10.5955,10.4231,10.4231,2700.0],["2011-02-09",10.4623,10.4623,10.4153,10.4545,2800.0],["2011-02-10",10.3839,10.4074,10.3839,10.4074,1600.0],["2011-02-11",10.4074,10.4074,10.4074,10.4074,0.0],["2011-02-14",10.4936,10.5172,10.4231,10.4231,4400.0],["2011-02-15",10.4231,10.4231,10.4231,10.4231,0.0],["2011-02-16",10.3918,10.3918,10.3761,10.3761,2800.0],["2011-02-17",10.3761,10.3761,10.3761,10.3761,1900.0],["2011-02-18",10.6974,10.8228,10.6974,10.8071,2400.0],["2011-02-22",10.6347,10.6347,10.5328,10.5407,4000.0],["2011-02-23",10.525,10.525,10.2037,10.2037,4300.0],["2011-02-24",9.9216,9.9294,9.9216,9.9294,5100.0],["2011-02-25",10.6896,10.7679,10.6896,10.7366,2300.0],["2011-02-28",11.0031,11.1755,11.0031,11.1755,6500.0],["2011-03-01",10.9639,10.9717,10.9639,10.9717,2700.0],["2011-03-02",10.5093,10.5093,10.5093,10.5093,1900.0],["2011-03-03",10.619,10.7444,10.619,10.7366,3800.0],["2011-03-04",10.8698,10.8698,10.7758,10.7758,4400.0],["2011-03-07",10.8933,10.8933,10.6661,10.6661,4200.0],["2011-03-08",10.7601,10.7758,10.7601,10.7758,3500.0],["2011-03-09",10.862,11.0187,10.862,10.9247,28600.0],["2011-03-10",10.8777,10.8777,10.7288,10.7288,3500.0],["2011-03-11",10.6582,10.8463,10.6582,10.8385,4700.0],["2011-03-14",10.8933,10.8933,10.8933,10.8933,4500.0],["2011-03-15",10.5015,10.5485,10.4858,10.5485,1200.0],["2011-03-16",10.5485,10.5485,10.5485,10.5485,0.0],["2011-03-17",10.6269,10.7523,10.6269,10.7523,5400.0],["2011-03-18",10.7523,10.7523,10.7523,10.7523,0.0],["2011-03-21",10.7523,10.7523,10.7523,10.7523,0.0],["2011-03-22",11.1284,11.1441,11.1284,11.1441,3900.0],["2011-03-23",11.1911,11.1911,11.1676,11.1833,123500.0],["2011-03-24",11.1363,11.1833,11.1363,11.1833,4100.0],["2011-03-25",11.1833,11.1833,11.1833,11.1833,0.0],["2011-03-28",11.1833,11.1833,11.1833,11.1833,0.0],["2011-03-29",11.1833,11.1833,11.1833,11.1833,0.0],["2011-03-30",11.3322,11.5595,11.3322,11.5595,4900.0],["2011-03-31",11.5438,11.5516,11.5438,11.5516,5000.0],["2011-04-01",11.5908,11.5908,11.5908,11.5908,5000.0],["2011-04-04",11.3244,11.3244,11.3087,11.3244,7500.0],["2011-04-05",11.2695,11.2695,11.246,11.2538,12300.0],["2011-04-06",11.3244,11.3244,11.0736,11.0736,2700.0],["2011-04-07",10.7523,10.7523,10.7444,10.7444,3100.0],["2011-04-08",10.7836,10.7836,10.7836,10.7836,1900.0],["2011-04-11",10.619,10.619,10.619,10.619,3200.0],["2011-04-12",10.5877,10.5877,10.525,10.525,3200.0],["2011-04-13",10.5799,10.5799,10.4936,10.5642,6900.0],["2011-04-14",10.5642,10.5642,10.5642,10.5642,0.0],["2011-04-15",10.4701,10.4701,10.4701,10.4701,2300.0],["2011-04-18",10.1645,10.2585,10.1645,10.2585,3100.0],["2011-04-19",10.2977,10.2977,10.2194,10.2194,2300.0],["2011-04-20",10.2507,10.2507,10.2429,10.2429,5700.0],["2011-04-21",10.6034,10.6034,10.5563,10.5563,1700.0],["2011-04-25",10.3212,10.3604,10.3212,10.3604,8100.0],["2011-04-26",10.2115,10.2115,10.2115,10.2115,800.0],["2011-04-27",10.7993,10.7993,10.7993,10.7993,400.0],["2011-04-28",10.8228,10.8385,10.7993,10.8306,8000.0],["2011-04-29",10.9717,11.6613,10.9717,11.6613,10800.0],["2011-05-02",11.9121,12.4529,11.8886,12.4294,12900.0],["2011-05-03",12.4294,12.4294,12.4294,12.4294,0.0],["2011-05-04",11.6065,11.6065,11.6065,11.6065,3900.0],["2011-05-05",11.7789,11.9827,11.7711,11.9748,7000.0],["2011-05-06",12.2256,12.4529,12.2256,12.4529,5300.0],["2011-05-09",12.4842,12.4842,12.4842,12.4842,1200.0],["2011-05-10",12.5626,12.6723,12.5548,12.6566,5900.0],["2011-05-11",11.9983,11.9983,11.9905,11.9905,1400.0],["2011-05-12",11.9905,11.9905,11.9905,11.9905,0.0],["2011-05-13",11.9905,11.9905,11.9905,11.9905,0.0],["2011-05-16",12.2021,12.2021,12.2021,12.2021,5100.0],["2011-05-17",12.4137,12.4137,12.4059,12.4059,5600.0],["2011-05-18",12.4842,12.5626,12.4842,12.5626,26200.0],["2011-05-19",12.7115,12.7585,12.7115,12.7193,5300.0],["2011-05-20",12.7193,12.7193,12.7193,12.7193,0.0],["2011-05-23",12.7193,12.7193,12.7193,12.7193,0.0],["2011-05-24",12.398,12.398,12.398,12.398,5400.0],["2011-05-25",12.3118,12.3118,12.3118,12.3118,5400.0],["2011-05-26",12.3823,12.3823,12.3823,12.3823,6000.0],["2011-05-27",12.445,12.445,12.4059,12.4137,10200.0],["2011-05-31",12.7037,12.7037,12.6723,12.6723,9400.0],["2011-06-01",12.782,12.782,12.7664,12.7664,6000.0],["2011-06-02",12.7664,12.7664,12.7664,12.7664,0.0],["2011-06-03",12.7664,12.7664,12.7664,12.7664,0.0],["2011-06-06",12.1472,12.1472,12.1472,12.1472,100.0],["2011-06-07",12.1472,12.1472,12.1472,12.1472,0.0],["2011-06-08",12.1394,12.1472,12.1394,12.1472,5800.0],["2011-06-09",12.1472,12.1472,12.1472,12.1472,0.0],["2011-06-10",12.1472,12.1472,12.1472,12.1472,0.0],["2011-06-13",11.6849,11.6849,11.4968,11.4968,700.0],["2011-06-14",11.8103,11.8259,11.8024,11.8259,5100.0],["2011-06-15",11.5281,11.5281,11.5281,11.5281,3100.0],["2011-06-16",11.3949,11.3949,11.3244,11.3557,4000.0],["2011-06-17",11.4811,11.536,11.4733,11.536,4300.0],["2011-06-20",11.5751,11.5908,11.5751,11.5908,3700.0],["2011-06-21",12.1472,12.1472,12.1081,12.1237,4100.0],["2011-06-22",12.1237,12.1237,12.1237,12.1237,0.0],["2011-06-23",11.7711,11.7711,11.7632,11.7711,3200.0],["2011-06-24",11.7711,11.7711,11.7711,11.7711,0.0],["2011-06-27",11.536,11.536,11.5124,11.5124,7200.0],["2011-06-28",11.8024,11.8338,11.8024,11.8181,3100.0],["2011-06-29",12.1237,12.1237,12.1159,12.1159,2500.0],["2011-06-30",12.1786,12.1786,12.1002,12.1394,4800.0],["2011-07-01",12.1394,12.1394,12.1394,12.1394,0.0],["2011-07-05",12.6566,12.6566,12.6096,12.6096,3900.0],["2011-07-06",12.6096,12.6096,12.6096,12.6096,0.0],["2011-07-07",12.4137,12.4137,12.398,12.398,3100.0],["2011-07-08",12.1864,12.1864,12.1708,12.1786,3200.0],["2011-07-11",12.1786,12.1786,12.1786,12.1786,0.0],["2011-07-12",12.0689,12.0689,12.0689,12.0689,2400.0],["2011-07-13",12.0689,12.0689,12.0689,12.0689,0.0],["2011-07-14",12.0689,12.0689,12.0689,12.0689,0.0],["2011-07-15",11.8886,11.8886,11.8651,11.8651,3600.0],["2011-07-18",11.7789,11.9043,11.7789,11.8651,1800.0],["2011-07-19",12.0454,12.0454,12.0454,12.0454,2600.0],["2011-07-20",12.0454,12.0454,12.0454,12.0454,0.0],["2011-07-21",12.4294,12.4294,12.304,12.4059,5600.0],["2011-07-22",12.4059,12.4059,12.4059,12.4059,0.0],["2011-07-25",12.4059,12.4059,12.4059,12.4059,0.0],["2011-07-26",12.1002,12.1002,12.1002,12.1002,2800.0],["2011-07-27",12.1002,12.1002,12.1002,12.1002,0.0],["2011-07-28",11.7554,11.7554,11.7476,11.7476,2700.0],["2011-07-29",11.5124,11.5124,11.5124,11.5124,800.0],["2011-08-01",11.6378,11.6378,11.6378,11.6378,200.0],["2011-08-02",11.5438,11.5438,11.4733,11.4889,1300.0],["2011-08-03",10.9795,10.9874,10.9482,10.9874,3400.0],["2011-08-04",10.9795,10.9795,10.8306,10.8306,4200.0],["2011-08-05",10.4701,10.4701,10.4701,10.4701,3300.0],["2011-08-08",9.8197,9.8197,9.6002,9.7178,4300.0],["2011-08-09",9.7648,9.9921,9.7648,9.9686,6900.0],["2011-08-10",9.9686,9.9686,9.9686,9.9686,0.0],["2011-08-11",10.1645,10.1645,10.1331,10.1331,2300.0],["2011-08-12",10.3291,10.7523,10.3291,10.7288,3600.0],["2011-08-15",11.0893,11.0893,11.0109,11.0109,6400.0],["2011-08-16",11.0422,11.0422,11.0422,11.0422,1600.0],["2011-08-17",11.0814,11.0971,11.0187,11.0266,6400.0],["2011-08-18",11.0266,11.0266,11.0266,11.0266,0.0],["2011-08-19",9.9921,9.9921,9.9842,9.9921,2900.0],["2011-08-22",9.9921,9.9921,9.9921,9.9921,0.0],["2011-08-23",9.9921,9.9921,9.9921,9.9921,0.0],["2011-08-24",9.9921,9.9921,9.9921,9.9921,0.0],["2011-08-25",9.9921,9.9921,9.9921,9.9921,0.0],["2011-08-26",9.9921,9.9921,9.9921,9.9921,6300.0],["2011-08-29",10.3683,10.3761,10.3683,10.3683,2300.0],["2011-08-30",10.3683,10.3683,10.3683,10.3683,0.0],["2011-08-31",10.3683,10.3683,10.3683,10.3683,0.0],["2011-09-01",10.3683,10.3683,10.3683,10.3683,0.0],["2011-09-02",10.0234,10.0234,10.0234,10.0234,2300.0],["2011-09-06",10.0234,10.0234,10.0234,10.0234,0.0],["2011-09-07",9.6708,9.9686,9.6473,9.9686,9000.0],["2011-09-08",9.9686,9.9686,9.9686,9.9686,0.0],["2011-09-09",9.9686,9.9686,9.9686,9.9686,0.0],["2011-09-12",9.4435,9.4435,9.3965,9.3965,9100.0],["2011-09-13",9.5219,9.5689,9.5219,9.5689,4300.0],["2011-09-14",9.373,9.5767,9.373,9.5611,9600.0],["2011-09-15",9.6943,9.6943,9.6081,9.6159,6400.0],["2011-09-16",9.7413,9.7413,9.6943,9.7021,2400.0],["2011-09-19",9.3808,9.3808,9.3808,9.3808,200.0],["2011-09-20",9.4592,9.4827,9.2711,9.2711,2700.0],["2011-09-21",9.0125,9.0125,9.0046,9.0046,1700.0],["2011-09-22",7.978,8.268,7.978,8.268,2400.0],["2011-09-23",8.2131,8.2131,8.2053,8.2053,3500.0],["2011-09-26",8.1896,8.2053,8.1896,8.1974,5600.0],["2011-09-27",8.1974,8.1974,8.1974,8.1974,0.0],["2011-09-28",8.1034,8.1034,8.0015,8.0877,2600.0],["2011-09-29",7.8369,7.8369,7.8369,7.8369,1700.0],["2011-09-30",7.8369,7.8369,7.8369,7.8369,0.0],["2011-10-03",7.5705,7.5705,7.4529,7.4529,4300.0],["2011-10-04",7.2257,7.2257,7.2257,7.2257,2400.0],["2011-10-05",7.7664,7.7664,7.7664,7.7664,2000.0],["2011-10-06",7.7664,7.7664,7.7664,7.7664,0.0],["2011-10-07",7.7664,7.7664,7.7664,7.7664,0.0],["2011-10-10",7.7664,7.7664,7.7664,7.7664,0.0],["2011-10-11",7.9937,8.3463,7.9937,8.3463,6300.0],["2011-10-12",8.4404,8.4404,8.4404,8.4404,2800.0],["2011-10-13",8.3385,8.3385,8.3385,8.3385,1900.0],["2011-10-14",8.3385,8.3385,8.3385,8.3385,0.0],["2011-10-17",8.6363,8.6363,8.6363,8.6363,1300.0],["2011-10-18",8.4639,8.4639,8.4639,8.4639,2900.0],["2011-10-19",8.4796,8.4796,8.4717,8.4717,500.0],["2011-10-20",8.2445,8.3385,8.2445,8.3385,1900.0],["2011-10-21",8.4169,8.4169,8.3934,8.3934,24000.0],["2011-10-24",8.3934,8.3934,8.3934,8.3934,0.0],["2011-10-25",8.9341,8.989,8.8871,8.8871,5600.0],["2011-10-26",8.9263,9.0125,8.8636,9.0046,3600.0],["2011-10-27",9.3886,9.4278,9.3886,9.4122,5000.0],["2011-10-28",9.8118,9.8118,9.8118,9.8118,3400.0],["2011-10-31",9.5454,9.5454,9.5297,9.5297,4500.0],["2011-11-01",9.0987,9.1144,9.0595,9.1144,6000.0],["2011-11-02",9.1144,9.1144,9.1144,9.1144,0.0],["2011-11-03",9.1144,9.1144,9.1144,9.1144,0.0],["2011-11-04",9.8745,9.8745,9.8667,9.8745,2400.0],["2011-11-07",9.8745,9.8745,9.8745,9.8745,0.0],["2011-11-08",9.7962,9.7962,9.7648,9.7648,5400.0],["2011-11-09",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-10",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-11",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-14",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-15",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-16",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-17",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-18",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-21",9.7648,9.7648,9.7648,9.7648,0.0],["2011-11-22",9.6943,9.6943,9.5689,9.5689,3600.0],["2011-11-23",9.3259,9.3259,9.2946,9.2946,3100.0],["2011-11-25",9.1614,9.1614,9.1614,9.1614,1400.0],["2011-11-28",9.6943,9.6943,9.6943,9.6943,2500.0],["2011-11-29",9.7805,9.8353,9.7805,9.8353,1000.0],["2011-11-30",9.8353,9.8353,9.8353,9.8353,0.0],["2011-12-01",10.188,10.235,10.188,10.2194,3100.0],["2011-12-02",10.0313,10.0391,10.0313,10.0391,6200.0],["2011-12-05",10.1253,10.1253,10.1253,10.1253,5900.0],["2011-12-06",9.898,9.9529,9.898,9.9529,2400.0],["2011-12-07",10.5172,10.5172,10.5172,10.5172,2500.0],["2011-12-08",10.5485,10.5485,10.1331,10.1488,2300.0],["2011-12-09",10.1567,10.1567,10.1567,10.1567,700.0],["2011-12-12",10.3134,10.3134,10.3134,10.3134,2600.0],["2011-12-13",10.1802,10.1802,10.1802,10.1802,2300.0],["2011-12-14",9.804,9.8275,9.804,9.8275,3000.0],["2011-12-15",9.8275,9.8275,9.8275,9.8275,0.0],["2011-12-16",9.8275,9.8275,9.8275,9.8275,0.0],["2011-12-19",10.2194,10.2194,10.2194,10.2194,3500.0],["2011-12-20",10.2194,10.2194,10.2194,10.2194,0.0],["2011-12-21",9.8432,9.9529,9.8353,9.9529,8500.0],["2011-12-22",9.9529,9.9529,9.9529,9.9529,0.0],["2011-12-23",10.2507,10.2664,10.2272,10.2664,5300.0],["2011-12-27",10.2664,10.2664,10.2664,10.2664,0.0],["2011-12-28",10.1802,10.2115,10.0861,10.0861,3300.0],["2011-12-29",9.9921,10.0078,9.9607,10.0078,6600.0],["2011-12-30",10.0391,10.1018,10.0391,10.1018,2000.0],["2012-01-03",10.2821,10.2899,10.2821,10.2899,700.0],["2012-01-04",10.4545,10.5877,10.4545,10.5877,1400.0],["2012-01-05",10.619,10.6817,10.619,10.6817,400.0],["2012-01-06",10.6817,10.6817,10.6817,10.6817,0.0],["2012-01-09",10.7601,11.2852,10.7601,11.2852,1100.0],["2012-01-10",11.7632,11.7632,11.6927,11.7476,2400.0],["2012-01-11",11.9748,11.9748,11.6849,11.6849,2000.0],["2012-01-12",11.7162,11.9121,11.7162,11.9121,5500.0],["2012-01-13",11.9121,11.9121,11.9121,11.9121,0.0],["2012-01-17",12.1002,12.1002,11.9513,11.9748,1900.0],["2012-01-18",12.2178,12.4529,12.2178,12.4529,2200.0],["2012-01-19",12.5469,12.641,12.5469,12.5861,28400.0],["2012-01-20",12.5861,12.5861,12.5861,12.5861,0.0],["2012-01-23",12.7507,12.7899,12.7037,12.7115,1300.0],["2012-01-24",12.7115,12.7115,12.7115,12.7115,0.0],["2012-01-25",12.7428,12.7507,12.7428,12.7507,1000.0],["2012-01-26",12.7507,12.7507,12.7507,12.7507,0.0],["2012-01-27",12.7272,12.7272,12.7193,12.7193,300.0],["2012-01-30",12.6958,12.6958,12.6488,12.6488,10100.0],["2012-01-31",12.9074,12.9074,12.9074,12.9074,200.0],["2012-02-01",12.9074,12.9074,12.9074,12.9074,0.0],["2012-02-02",13.2444,13.2444,12.9309,13.1974,4500.0],["2012-02-03",13.2914,13.456,13.2836,13.4168,3100.0],["2012-02-06",13.409,13.5422,13.409,13.5422,20300.0],["2012-02-07",13.3149,13.3776,13.3149,13.3776,300.0],["2012-02-08",13.0485,13.0485,12.9701,12.9936,5400.0],["2012-02-09",13.0015,13.2444,13.0015,13.2366,3100.0],["2012-02-10",13.119,13.3463,13.119,13.3306,2700.0],["2012-02-13",13.3385,13.3385,13.3385,13.3385,500.0],["2012-02-14",13.1347,13.2052,13.1347,13.2052,500.0],["2012-02-15",13.2052,13.2052,13.2052,13.2052,0.0],["2012-02-16",13.2052,13.2444,13.2052,13.2444,1600.0],["2012-02-17",13.1974,13.2522,13.1974,13.2522,700.0],["2012-02-21",13.1739,13.1896,13.1504,13.1896,1400.0],["2012-02-22",13.1974,13.1974,13.1896,13.1896,300.0],["2012-02-23",13.1974,13.4168,13.1974,13.4011,3400.0],["2012-02-24",13.4795,13.4874,13.3698,13.3776,2100.0],["2012-02-27",13.4012,13.4012,13.3933,13.3933,1500.0],["2012-02-28",13.4795,13.5579,13.4795,13.5344,20300.0],["2012-02-29",14.13,14.1378,14.0908,14.1221,4100.0],["2012-03-01",14.13,14.2632,14.13,14.2632,4100.0],["2012-03-02",14.2554,14.2554,14.2554,14.2554,400.0],["2012-03-05",14.0986,14.0986,13.9184,13.9184,600.0],["2012-03-06",13.4482,13.4482,13.166,13.166,700.0],["2012-03-07",13.166,13.166,13.166,13.166,0.0],["2012-03-08",13.166,13.166,13.166,13.166,0.0],["2012-03-09",13.7146,13.7146,13.6989,13.6989,1600.0],["2012-03-12",13.6989,13.6989,13.6989,13.6989,0.0],["2012-03-13",13.6989,13.6989,13.6989,13.6989,0.0],["2012-03-14",13.6206,13.6206,13.5971,13.5971,300.0],["2012-03-15",13.5971,13.5971,13.5971,13.5971,0.0],["2012-03-16",13.5971,13.5971,13.5971,13.5971,0.0],["2012-03-19",13.5657,13.5657,13.5657,13.5657,1600.0],["2012-03-20",13.5657,13.5657,13.5657,13.5657,300.0],["2012-03-21",13.5814,13.5814,13.5657,13.5657,2200.0],["2012-03-22",13.3228,13.3228,13.2444,13.2444,800.0],["2012-03-23",13.2444,13.2444,13.2444,13.2444,0.0],["2012-03-26",13.4012,13.409,13.4012,13.409,400.0],["2012-03-27",13.409,13.409,13.409,13.409,0.0],["2012-03-28",13.119,13.119,13.119,13.119,300.0],["2012-03-29",13.119,13.119,13.119,13.119,0.0],["2012-03-30",13.1582,13.1582,13.1347,13.1347,1000.0],["2012-04-02",13.2209,13.2366,13.2209,13.2209,700.0],["2012-04-03",13.4325,13.4325,13.4325,13.4325,800.0],["2012-04-04",13.4717,13.4717,13.456,13.456,1500.0],["2012-04-05",13.456,13.456,13.456,13.456,0.0],["2012-04-09",13.503,13.503,13.456,13.4952,1000.0],["2012-04-10",13.0093,13.0485,12.9858,13.0485,800.0],["2012-04-11",13.0485,13.0485,13.0485,13.0485,0.0],["2012-04-12",13.3306,13.3306,13.3228,13.3306,1000.0],["2012-04-13",13.3306,13.3306,13.3306,13.3306,0.0],["2012-04-16",13.2679,13.2679,13.2444,13.2444,1000.0],["2012-04-17",13.2444,13.2444,13.2444,13.2444,0.0],["2012-04-18",13.2444,13.2444,13.2444,13.2444,0.0],["2012-04-19",13.2444,13.2444,13.2444,13.2444,0.0],["2012-04-20",13.2444,13.2444,13.2444,13.2444,0.0],["2012-04-23",13.2444,13.2444,13.2444,13.2444,0.0],["2012-04-24",13.5814,13.5814,13.5814,13.5814,200.0],["2012-04-25",13.8087,13.8087,13.8087,13.8087,600.0],["2012-04-26",14.2162,14.7648,14.2162,14.7569,5900.0],["2012-04-27",14.5375,14.5453,14.3651,14.3651,2100.0],["2012-04-30",14.2319,14.2319,14.2319,14.2319,300.0],["2012-05-01",14.2475,14.4043,14.2397,14.4043,1100.0],["2012-05-02",14.4043,14.4043,14.4043,14.4043,0.0],["2012-05-03",14.4043,14.4043,14.4043,14.4043,0.0],["2012-05-04",14.4043,14.4043,14.4043,14.4043,0.0],["2012-05-07",14.4043,14.4043,14.4043,14.4043,0.0],["2012-05-08",14.4043,14.4043,14.4043,14.4043,0.0],["2012-05-09",14.4043,14.4043,14.4043,14.4043,0.0],["2012-05-10",14.4043,14.4043,14.4043,14.4043,0.0],["2012-05-11",14.224,14.224,14.1535,14.1535,400.0],["2012-05-14",14.1535,14.1535,14.1535,14.1535,0.0],["2012-05-15",13.9341,13.9341,13.9341,13.9341,200.0],["2012-05-16",13.9341,13.9341,13.9341,13.9341,0.0],["2012-05-17",13.3149,13.3149,13.2444,13.2522,4400.0],["2012-05-18",13.2522,13.2522,13.2522,13.2522,0.0],["2012-05-21",13.2522,13.2522,13.2522,13.2522,0.0],["2012-05-22",13.2522,13.2522,13.2522,13.2522,0.0],["2012-05-23",13.2522,13.2522,13.2522,13.2522,0.0],["2012-05-24",13.7773,13.7773,13.7773,13.7773,200.0],["2012-05-25",13.7538,13.7538,13.6833,13.6911,1300.0],["2012-05-29",13.6911,13.6911,13.6911,13.6911,0.0],["2012-05-30",13.6911,13.6911,13.6911,13.6911,0.0],["2012-05-31",13.6754,13.6754,13.6754,13.6754,1100.0],["2012-06-01",13.6754,13.6754,13.6754,13.6754,0.0],["2012-06-04",13.1347,13.1347,13.0328,13.0328,1200.0],["2012-06-05",13.2052,13.2052,13.2052,13.2052,800.0],["2012-06-06",13.2052,13.2052,13.2052,13.2052,0.0],["2012-06-07",13.5892,13.5892,13.5892,13.5892,400.0],["2012-06-08",13.362,13.3698,13.362,13.3698,300.0],["2012-06-11",13.3385,13.3385,13.1896,13.2287,2300.0],["2012-06-12",13.2287,13.2287,13.2287,13.2287,0.0],["2012-06-13",13.0485,13.0485,13.0485,13.0485,100.0],["2012-06-14",13.0328,13.0328,13.0328,13.0328,1200.0],["2012-06-15",13.0015,13.0015,13.0015,13.0015,2000.0],["2012-06-18",12.9544,12.9544,12.9544,12.9544,200.0],["2012-06-19",13.2758,13.2758,13.2209,13.2758,1000.0],["2012-06-20",13.2758,13.2758,13.2758,13.2758,0.0],["2012-06-21",13.2758,13.2758,13.2758,13.2758,0.0],["2012-06-22",13.2758,13.2758,13.2758,13.2758,0.0],["2012-06-25",13.2758,13.2758,13.2758,13.2758,0.0],["2012-06-26",12.445,12.6175,12.2648,12.6096,3300.0],["2012-06-27",12.5626,12.5626,12.5548,12.5548,700.0],["2012-06-28",12.5548,12.5548,12.5548,12.5548,0.0],["2012-06-29",12.7664,12.7664,12.735,12.735,800.0],["2012-07-02",12.735,12.735,12.735,12.735,0.0],["2012-07-03",12.735,12.735,12.735,12.735,0.0],["2012-07-05",12.735,12.735,12.735,12.735,0.0],["2012-07-06",12.9466,12.9466,12.9466,12.9466,100.0],["2012-07-09",12.9309,12.9309,12.9309,12.9309,2500.0],["2012-07-10",12.9309,12.9309,12.9309,12.9309,11100.0],["2012-07-11",12.9545,12.9545,12.8682,12.8682,1400.0],["2012-07-12",12.8526,12.8526,12.641,12.641,2300.0],["2012-07-13",12.7742,12.7742,12.7585,12.7585,500.0],["2012-07-16",12.7585,12.7585,12.7585,12.7585,0.0],["2012-07-17",12.7585,12.7585,12.7585,12.7585,0.0],["2012-07-18",12.7585,12.7585,12.7585,12.7585,0.0],["2012-07-19",12.7585,12.7585,12.7585,12.7585,0.0],["2012-07-20",12.8291,12.8291,12.782,12.782,1200.0],["2012-07-23",12.6723,12.6723,12.6566,12.6566,800.0],["2012-07-24",12.6566,12.6566,12.6566,12.6566,0.0],["2012-07-25",12.6566,12.6566,12.6566,12.6566,0.0],["2012-07-26",12.8212,12.8526,12.7428,12.7507,3100.0],["2012-07-27",13.793,13.793,13.7616,13.793,1100.0],["2012-07-30",13.5344,13.7225,13.5344,13.7225,7200.0],["2012-07-31",13.8949,13.9262,13.8008,13.8008,16100.0],["2012-08-01",13.8008,13.8008,13.8008,13.8008,0.0],["2012-08-02",13.8008,13.8008,13.8008,13.8008,0.0],["2012-08-03",13.9732,13.9732,13.9654,13.9654,600.0],["2012-08-06",13.9654,13.9654,13.9654,13.9654,0.0],["2012-08-07",14.1221,14.1221,14.1221,14.1221,200.0],["2012-08-08",14.4591,14.467,14.4121,14.4435,5700.0],["2012-08-09",14.4435,14.4435,14.4435,14.4435,0.0],["2012-08-10",14.4435,14.4435,14.4435,14.4435,0.0],["2012-08-13",14.4435,14.4435,14.4435,14.4435,0.0],["2012-08-14",14.7256,14.7256,14.6942,14.7099,1000.0],["2012-08-15",14.7099,14.7099,14.7099,14.7099,0.0],["2012-08-16",14.6864,14.8118,14.6864,14.8118,1300.0],["2012-08-17",14.8902,14.8902,14.8823,14.8823,3900.0],["2012-08-20",14.9529,14.9529,14.945,14.9529,5600.0],["2012-08-21",15.0077,15.0547,14.9294,15.0547,1400.0],["2012-08-22",15.0077,15.0077,14.992,14.992,12900.0],["2012-08-23",15.0391,15.0391,15.0312,15.0312,300.0],["2012-08-24",15.0312,15.0312,15.0312,15.0312,0.0],["2012-08-27",14.514,14.5767,14.514,14.5767,800.0],["2012-08-28",14.5767,14.5767,14.5767,14.5767,0.0],["2012-08-29",14.4983,14.5218,14.467,14.467,1600.0],["2012-08-30",14.3886,14.3886,14.3886,14.3886,300.0],["2012-08-31",14.3886,14.3886,14.3886,14.3886,3800.0],["2012-09-04",14.3886,14.3886,14.3886,14.3886,0.0],["2012-09-05",14.3886,14.3886,14.3886,14.3886,0.0],["2012-09-06",14.0046,14.224,14.0046,14.224,200.0],["2012-09-07",14.224,14.224,14.224,14.224,0.0],["2012-09-10",14.224,14.224,14.224,14.224,0.0],["2012-09-11",14.6237,14.6237,14.4278,14.4278,700.0],["2012-09-12",14.4278,14.4278,14.4278,14.4278,0.0],["2012-09-13",14.4278,14.4278,14.4278,14.4278,0.0],["2012-09-14",14.898,14.898,14.898,14.898,100.0],["2012-09-17",14.851,14.8823,14.851,14.8823,300.0],["2012-09-18",14.5845,14.5845,14.5845,14.5845,300.0],["2012-09-19",14.467,14.467,14.4591,14.4591,500.0],["2012-09-20",14.4905,14.4905,14.4591,14.4591,1000.0],["2012-09-21",14.4199,14.4435,14.2946,14.2946,1000.0],["2012-09-24",14.2946,14.2946,14.2946,14.2946,0.0],["2012-09-25",14.2946,14.2946,14.2946,14.2946,0.0],["2012-09-26",14.2946,14.2946,14.2946,14.2946,0.0],["2012-09-27",14.2946,14.2946,14.2946,14.2946,0.0],["2012-09-28",14.2946,14.2946,14.2946,14.2946,0.0],["2012-10-01",13.8949,13.8949,13.8949,13.8949,1000.0],["2012-10-02",13.9419,13.9576,13.9419,13.9576,800.0],["2012-10-03",13.9576,13.9576,13.9576,13.9576,0.0],["2012-10-04",13.9576,13.9576,13.9576,13.9576,0.0],["2012-10-05",13.9576,13.9576,13.9576,13.9576,0.0],["2012-10-08",13.9576,13.9576,13.9576,13.9576,0.0],["2012-10-09",14.2867,14.2867,14.2711,14.2789,500.0],["2012-10-10",14.2789,14.2789,14.2789,14.2789,0.0],["2012-10-11",14.2789,14.2789,14.2789,14.2789,0.0],["2012-10-12",13.9576,13.9654,13.7381,13.7381,300.0],["2012-10-15",13.9262,13.9262,13.9262,13.9262,100.0],["2012-10-16",14.0751,14.0986,14.0751,14.0986,1700.0],["2012-10-17",14.0986,14.0986,14.0986,14.0986,0.0],["2012-10-18",14.1457,14.1457,14.1378,14.1378,400.0],["2012-10-19",14.0203,14.0203,14.0203,14.0203,500.0],["2012-10-22",13.4638,13.4638,13.4638,13.4638,400.0],["2012-10-23",13.3149,13.456,13.2444,13.456,12400.0],["2012-10-24",13.1896,13.5892,13.0877,13.5892,600.0],["2012-10-25",13.8479,13.8479,13.8479,13.8479,100.0],["2012-10-26",13.8479,13.8479,13.8479,13.8479,0.0],["2012-10-31",14.177,14.2554,14.1692,14.2554,800.0],["2012-11-01",14.2554,14.2554,14.2554,14.2554,0.0],["2012-11-02",14.467,14.467,14.4591,14.4591,200.0],["2012-11-05",14.2867,14.5062,14.271,14.5062,3400.0],["2012-11-06",14.0986,14.0986,14.0986,14.0986,200.0],["2012-11-07",14.13,14.13,13.6363,13.6363,400.0],["2012-11-08",13.6363,13.6363,13.6363,13.6363,0.0],["2012-11-09",13.6363,13.6363,13.6363,13.6363,0.0],["2012-11-12",13.7303,13.8087,13.7303,13.8087,1100.0],["2012-11-13",13.6206,13.6363,13.6206,13.6363,500.0],["2012-11-14",13.6363,13.6363,13.6363,13.6363,0.0],["2012-11-15",13.3933,13.4011,13.3933,13.4011,200.0],["2012-11-16",13.3071,13.503,13.3071,13.4952,600.0],["2012-11-19",13.6911,13.7695,13.6754,13.7695,600.0],["2012-11-20",13.7695,13.7695,13.7695,13.7695,0.0],["2012-11-21",13.8322,13.8322,13.8322,13.8322,300.0],["2012-11-23",13.8322,13.8322,13.8322,13.8322,0.0],["2012-11-26",13.9889,13.9889,13.9811,13.9811,200.0],["2012-11-27",13.9811,13.9811,13.9811,13.9811,0.0],["2012-11-28",14.1692,14.2632,14.1692,14.2162,20100.0],["2012-11-29",14.2789,14.2789,14.2789,14.2789,200.0],["2012-11-30",14.2789,14.2789,14.2789,14.2789,0.0],["2012-12-03",14.6159,14.6159,14.4043,14.4043,2100.0],["2012-12-04",14.2867,14.2867,14.2867,14.2867,1100.0],["2012-12-05",14.608,14.608,14.561,14.608,2300.0],["2012-12-06",14.898,14.898,14.898,14.898,100.0],["2012-12-07",14.8902,14.8902,14.8745,14.8823,1500.0],["2012-12-10",15.0626,15.0626,15.0626,15.0626,1000.0],["2012-12-11",15.0234,15.0234,14.8823,14.8823,4200.0],["2012-12-12",14.8823,14.8823,14.8823,14.8823,0.0],["2012-12-13",14.8275,14.898,14.8275,14.898,8300.0],["2012-12-14",14.898,14.898,14.898,14.898,0.0],["2012-12-17",14.898,14.898,14.898,14.898,0.0],["2012-12-18",15.3134,15.3134,15.3134,15.3134,2600.0],["2012-12-19",15.3917,15.572,15.3917,15.5641,900.0],["2012-12-20",15.5171,15.5485,15.5171,15.5485,400.0],["2012-12-21",15.5485,15.5485,15.5485,15.5485,0.0],["2012-12-24",15.5485,15.5485,15.5485,15.5485,0.0],["2012-12-26",15.5485,15.5485,15.5485,15.5485,0.0],["2012-12-27",15.5485,15.5485,15.5485,15.5485,0.0],["2012-12-28",15.5485,15.5485,15.5485,15.5485,0.0],["2012-12-31",15.6895,15.7209,15.6739,15.6739,5900.0],["2013-01-02",15.9873,15.9873,15.9873,15.9873,400.0],["2013-01-03",15.9873,15.9873,15.9873,15.9873,0.0],["2013-01-04",16.3557,16.4105,16.3478,16.4105,600.0],["2013-01-07",16.4184,16.4732,16.4184,16.4576,2500.0],["2013-01-08",16.5359,16.5359,16.5202,16.5202,2000.0],["2013-01-09",16.5202,16.5202,16.5202,16.5202,1000.0],["2013-01-10",16.5202,16.5202,16.5202,16.5202,0.0],["2013-01-11",16.5202,16.5202,16.5202,16.5202,0.0],["2013-01-14",16.5751,16.5751,16.5594,16.5594,16600.0],["2013-01-15",16.4967,16.4967,16.4967,16.4967,100.0],["2013-01-16",16.4967,16.4967,16.4967,16.4967,0.0],["2013-01-17",16.8964,16.8964,16.8964,16.8964,500.0],["2013-01-18",17.4999,17.4999,17.4137,17.4137,1400.0],["2013-01-22",17.4137,17.4137,17.4137,17.4137,0.0],["2013-01-23",17.4528,17.4528,17.445,17.445,1000.0],["2013-01-24",17.2491,17.2569,17.1002,17.1394,1200.0],["2013-01-25",17.1394,17.1394,17.1394,17.1394,0.0],["2013-01-28",17.1394,17.1394,17.1394,17.1394,0.0],["2013-01-29",17.1394,17.1394,17.1394,17.1394,0.0],["2013-01-30",17.5155,17.5155,17.3039,17.3039,1700.0],["2013-01-31",17.3039,17.445,17.2883,17.4215,2400.0],["2013-02-01",17.6017,17.6017,17.5861,17.5861,1000.0],["2013-02-04",17.4528,17.4528,17.4528,17.4528,500.0],["2013-02-05",17.4528,17.4528,17.4528,17.4528,0.0],["2013-02-06",17.7742,17.8995,17.7742,17.8917,1100.0],["2013-02-07",17.8917,17.8917,17.8917,17.8917,0.0],["2013-02-08",17.8917,17.8917,17.8917,17.8917,0.0],["2013-02-11",17.8917,17.8917,17.8917,17.8917,0.0],["2013-02-12",17.9466,18.0406,17.9466,18.0328,1300.0],["2013-02-13",17.9779,17.9779,17.8525,17.8525,1300.0],["2013-02-14",17.5077,17.5077,17.5077,17.5077,200.0],["2013-02-15",17.5077,17.5155,17.5077,17.5155,300.0],["2013-02-19",17.2569,17.2569,17.0453,17.0453,1800.0],["2013-02-20",17.4215,17.4293,17.4058,17.4058,4300.0],["2013-02-21",17.4058,17.4058,17.4058,17.4058,0.0],["2013-02-22",16.9591,16.9591,16.9591,16.9591,500.0],["2013-02-25",16.9591,16.9591,16.9591,16.9591,0.0],["2013-02-26",16.771,16.771,16.4576,16.4576,1000.0],["2013-02-27",16.4576,16.4576,16.4576,16.4576,0.0],["2013-02-28",16.4576,16.4576,16.4576,16.4576,0.0],["2013-03-01",16.5829,16.5829,16.0657,16.0657,3200.0],["2013-03-04",15.9168,16.5124,15.909,16.5124,3700.0],["2013-03-05",16.5124,16.5124,16.5124,16.5124,3800.0],["2013-03-06",16.4575,16.4575,16.4419,16.4419,500.0],["2013-03-07",16.4419,16.4419,16.4419,16.4419,0.0],["2013-03-08",16.4419,16.4419,16.4419,16.4419,0.0],["2013-03-11",16.4419,16.4419,16.4419,16.4419,0.0],["2013-03-12",16.967,16.967,16.6927,16.7397,500.0],["2013-03-13",16.7397,16.7397,16.7397,16.7397,0.0],["2013-03-14",16.4027,16.4732,16.4027,16.4576,1200.0],["2013-03-15",16.5202,16.5986,16.4967,16.5986,4500.0],["2013-03-18",16.5986,16.5986,16.5986,16.5986,0.0],["2013-03-19",16.5986,16.5986,16.5986,16.5986,0.0],["2013-03-20",16.4419,16.4419,16.4419,16.4419,100.0],["2013-03-21",16.3165,16.3165,16.2851,16.2851,800.0],["2013-03-22",16.2851,16.2851,16.2851,16.2851,0.0],["2013-03-25",16.434,16.4889,16.4184,16.4732,1700.0],["2013-03-26",16.5202,16.5594,16.4889,16.5516,2400.0],["2013-03-27",16.5516,16.5516,16.5516,16.5516,0.0],["2013-03-28",16.6927,16.6927,16.6927,16.6927,100.0],["2013-04-01",16.6378,16.6378,16.4027,16.4105,3400.0],["2013-04-02",16.4105,16.4105,16.4105,16.4105,0.0],["2013-04-03",16.34,16.34,16.2225,16.2225,3200.0],["2013-04-04",16.2225,16.2225,16.2225,16.2225,100.0],["2013-04-05",16.2225,16.2225,16.2225,16.2225,0.0],["2013-04-08",15.8541,15.8541,15.7209,15.7209,800.0],["2013-04-09",15.7209,15.7209,15.7209,15.7209,0.0],["2013-04-10",15.7209,15.7209,15.7209,15.7209,0.0],["2013-04-11",16.0971,16.0971,16.0422,16.0422,1600.0],["2013-04-12",16.1284,16.1284,16.1284,16.1284,400.0],["2013-04-15",15.6974,15.6974,15.6974,15.6974,200.0],["2013-04-16",15.6347,15.6347,15.6268,15.6268,300.0],["2013-04-17",15.6268,15.6268,15.6268,15.6268,0.0],["2013-04-18",15.3369,15.3369,15.2663,15.2663,1100.0],["2013-04-19",14.1457,14.3886,14.1457,14.3886,1900.0],["2013-04-22",14.5767,14.6237,14.5688,14.608,3200.0],["2013-04-23",15.0391,15.0391,15.0391,15.0391,400.0],["2013-04-24",15.0391,15.0391,15.0391,15.0391,0.0],["2013-04-25",15.2115,15.3134,15.2115,15.3134,1200.0],["2013-04-26",15.3134,15.3134,15.3134,15.3134,0.0],["2013-04-29",15.3134,15.3134,15.3134,15.3134,0.0],["2013-04-30",15.5563,15.5563,15.4701,15.4701,3100.0],["2013-05-01",15.4388,15.4701,15.4388,15.4701,1100.0],["2013-05-02",15.1801,15.1801,15.1801,15.1801,200.0],["2013-05-03",15.2898,15.3525,15.2898,15.3369,4200.0],["2013-05-06",15.3369,15.3369,15.3369,15.3369,0.0],["2013-05-07",15.3055,15.3055,15.3055,15.3055,2600.0],["2013-05-08",15.619,15.619,15.619,15.619,500.0],["2013-05-09",15.619,15.619,15.619,15.619,0.0],["2013-05-10",15.619,15.619,15.619,15.619,0.0],["2013-05-13",15.619,15.619,15.619,15.619,0.0],["2013-05-14",15.4074,15.4074,15.4074,15.4074,200.0],["2013-05-15",15.3996,15.3996,15.3996,15.3996,300.0],["2013-05-16",15.3761,15.3761,15.3761,15.3761,300.0],["2013-05-17",15.0547,15.0547,15.0547,15.0547,300.0],["2013-05-20",15.0547,15.0547,15.0547,15.0547,0.0],["2013-05-21",15.3682,15.4779,15.3682,15.4779,800.0],["2013-05-22",15.619,15.619,15.619,15.619,16600.0],["2013-05-23",15.3134,15.3134,15.3134,15.3134,600.0],["2013-05-24",15.3134,15.3134,15.3134,15.3134,0.0],["2013-05-28",15.329,15.329,15.0626,15.0626,800.0],["2013-05-29",15.0626,15.0626,15.0626,15.0626,0.0],["2013-05-30",15.4858,15.4858,15.4779,15.4779,1300.0],["2013-05-31",15.4779,15.4779,15.4779,15.4779,0.0],["2013-06-03",15.4779,15.4779,15.4779,15.4779,0.0],["2013-06-04",15.0939,15.0939,15.0939,15.0939,300.0],["2013-06-05",15.0861,15.0861,15.0861,15.0861,500.0],["2013-06-06",15.0861,15.0861,15.0861,15.0861,0.0],["2013-06-07",15.0861,15.0861,15.0861,15.0861,0.0],["2013-06-10",15.3682,15.3682,15.3604,15.3604,2100.0],["2013-06-11",15.3604,15.3604,15.3604,15.3604,0.0],["2013-06-12",15.1566,15.1566,15.1566,15.1566,400.0],["2013-06-13",15.1566,15.1566,15.1566,15.1566,0.0],["2013-06-14",15.1566,15.1566,15.1566,15.1566,0.0],["2013-06-17",15.1488,15.1488,15.1488,15.1488,700.0],["2013-06-18",15.3839,15.3839,15.3839,15.3839,600.0],["2013-06-19",15.3839,15.3839,15.3839,15.3839,0.0],["2013-06-20",15.3839,15.3839,15.3839,15.3839,0.0],["2013-06-21",15.235,15.235,15.2272,15.2272,700.0],["2013-06-24",15.2272,15.2272,15.2272,15.2272,0.0],["2013-06-25",15.2272,15.2272,15.2272,15.2272,0.0],["2013-06-26",15.4074,15.4074,15.3525,15.3525,3100.0],["2013-06-27",15.3369,15.3369,15.2742,15.2742,1300.0],["2013-06-28",15.1174,15.2507,15.0469,15.2507,2300.0],["2013-07-01",15.2507,15.2507,15.2507,15.2507,0.0],["2013-07-02",14.8196,14.8823,14.8196,14.8823,300.0],["2013-07-03",14.8823,14.8823,14.8823,14.8823,0.0],["2013-07-05",14.8823,14.8823,14.8823,14.8823,0.0],["2013-07-08",14.7883,14.7883,14.7804,14.7883,500.0],["2013-07-09",14.7883,14.7883,14.7883,14.7883,0.0],["2013-07-10",14.7883,14.7883,14.7883,14.7883,0.0],["2013-07-11",15.4936,15.4936,15.4936,15.4936,800.0],["2013-07-12",15.4936,15.4936,15.4936,15.4936,0.0],["2013-07-15",15.7052,15.7052,15.5641,15.5641,600.0],["2013-07-16",15.5641,15.5641,15.5641,15.5641,0.0],["2013-07-17",15.6739,15.7287,15.4074,15.4074,4300.0],["2013-07-18",15.4074,15.4074,15.329,15.3761,600.0],["2013-07-19",15.0783,15.0783,15.0783,15.0783,300.0],["2013-07-22",15.4544,15.4544,15.4544,15.4544,400.0],["2013-07-23",15.4544,15.4544,15.4544,15.4544,0.0],["2013-07-24",15.4544,15.4544,15.4544,15.4544,0.0],["2013-07-25",15.4544,15.4544,15.4544,15.4544,0.0],["2013-07-26",15.4544,15.4544,15.4544,15.4544,0.0],["2013-07-29",15.4544,15.4544,15.4544,15.4544,0.0],["2013-07-30",15.4544,15.4544,15.4544,15.4544,0.0],["2013-07-31",16.3008,16.3008,16.1989,16.1989,800.0],["2013-08-01",16.1833,16.1833,16.1833,16.1833,100.0],["2013-08-02",16.1833,16.1833,16.1833,16.1833,0.0],["2013-08-05",16.1833,16.1833,16.1833,16.1833,0.0],["2013-08-06",16.2851,16.2851,16.2851,16.2851,200.0],["2013-08-07",16.2146,16.2146,16.2146,16.2146,300.0],["2013-08-08",16.2851,16.3635,16.2851,16.3478,4100.0],["2013-08-09",16.4576,16.5124,16.3635,16.5124,21000.0],["2013-08-12",16.4654,16.4967,16.3949,16.4967,2500.0],["2013-08-13",16.4576,16.4654,16.4576,16.4654,500.0],["2013-08-14",16.4654,16.4654,16.4654,16.4654,0.0],["2013-08-15",16.4654,16.4654,16.4654,16.4654,0.0],["2013-08-16",16.1597,16.1676,16.1362,16.1362,2000.0],["2013-08-19",16.1441,16.1441,16.1441,16.1441,300.0],["2013-08-20",16.1441,16.1441,16.1441,16.1441,0.0],["2013-08-21",16.1441,16.1441,16.1441,16.1441,0.0],["2013-08-22",16.0657,16.0657,16.0579,16.0579,3000.0],["2013-08-23",16.0579,16.0579,16.0579,16.0579,0.0],["2013-08-26",16.0579,16.0579,16.0579,16.0579,0.0],["2013-08-27",15.8228,15.8228,15.7757,15.7757,2200.0],["2013-08-28",15.7757,15.7757,15.7757,15.7757,0.0],["2013-08-29",15.619,15.619,15.5798,15.5798,1700.0],["2013-08-30",15.5798,15.5798,15.5798,15.5798,0.0],["2013-09-03",15.5955,15.5955,15.5955,15.5955,100.0],["2013-09-04",15.9246,15.9246,15.9246,15.9246,500.0],["2013-09-05",15.9246,15.9246,15.9246,15.9246,0.0],["2013-09-06",15.6425,15.6503,15.6425,15.6503,400.0],["2013-09-09",15.7522,15.7679,15.7522,15.7679,500.0],["2013-09-10",15.7679,15.7679,15.7679,15.7679,0.0],["2013-09-11",16.0657,16.0657,16.0657,16.0657,300.0],["2013-09-12",15.6739,16.4967,15.6739,16.4967,2400.0],["2013-09-13",16.4967,16.4967,16.4967,16.4967,0.0],["2013-09-16",15.8855,15.8855,15.8855,15.8855,100.0],["2013-09-17",15.956,15.956,15.956,15.956,200.0],["2013-09-18",16.5124,16.5516,16.434,16.434,7600.0],["2013-09-19",16.4654,16.6065,16.4654,16.4889,6100.0],["2013-09-20",16.34,16.3949,16.34,16.3949,1200.0],["2013-09-23",16.3949,16.3949,16.3949,16.3949,0.0],["2013-09-24",16.5124,16.5202,16.4967,16.5202,1800.0],["2013-09-25",16.771,16.771,16.7083,16.7083,4200.0],["2013-09-26",16.4575,16.4811,16.4184,16.4184,3400.0],["2013-09-27",16.4184,16.5202,16.4184,16.5124,1200.0],["2013-09-30",16.5124,16.5594,16.4732,16.4732,1400.0],["2013-10-01",16.4184,16.4732,16.3792,16.4732,4800.0],["2013-10-02",16.4732,16.4732,16.4732,16.4732,0.0],["2013-10-03",16.2224,16.2224,15.9952,15.9952,2500.0],["2013-10-04",16.0579,16.2616,16.0579,16.2616,9300.0],["2013-10-07",16.2616,16.2616,16.2616,16.2616,0.0],["2013-10-08",16.0579,16.0579,16.0579,16.0579,100.0],["2013-10-09",16.0579,16.0579,16.0579,16.0579,0.0],["2013-10-10",16.0579,16.0579,16.0579,16.0579,0.0],["2013-10-11",16.1206,16.1284,16.1206,16.1284,1100.0],["2013-10-14",16.1284,16.1284,16.1284,16.1284,0.0],["2013-10-15",16.1206,16.2616,16.1049,16.2538,1000.0],["2013-10-16",16.293,16.293,16.293,16.293,200.0],["2013-10-17",16.293,16.293,16.293,16.293,0.0],["2013-10-18",16.2773,16.3792,16.2773,16.3792,900.0],["2013-10-21",16.3713,16.5594,16.3713,16.5281,3800.0],["2013-10-22",16.8024,16.8024,16.8024,16.8024,500.0],["2013-10-23",16.8024,16.8024,16.8024,16.8024,0.0],["2013-10-24",16.5046,16.5046,16.5046,16.5046,500.0],["2013-10-25",16.6065,16.6065,16.6065,16.6065,1500.0],["2013-10-28",16.6535,16.6535,16.6535,16.6535,100.0],["2013-10-29",16.4889,16.4889,16.387,16.387,2300.0],["2013-10-30",15.7993,16.4105,15.7993,16.3635,600.0],["2013-10-31",16.6613,17.5547,16.6535,17.5547,600.0],["2013-11-01",17.8447,17.8682,17.8447,17.8682,400.0],["2013-11-04",17.8682,17.8682,17.8682,17.8682,0.0],["2013-11-05",17.735,17.8917,17.735,17.8917,200.0],["2013-11-06",17.9779,17.9779,17.9466,17.9466,7800.0],["2013-11-07",17.9466,17.9466,17.9466,17.9466,0.0],["2013-11-08",17.9231,17.9231,17.9152,17.9152,400.0],["2013-11-11",18.2679,18.2679,18.2679,18.2679,200.0],["2013-11-12",18.0093,18.0093,18.0093,18.0093,200.0],["2013-11-13",18.0093,18.0093,18.0093,18.0093,0.0],["2013-11-14",18.0093,18.0093,18.0093,18.0093,0.0],["2013-11-15",18.0093,18.0093,18.0093,18.0093,0.0],["2013-11-18",18.5735,18.5735,18.503,18.5735,1000.0],["2013-11-19",18.5108,18.5108,18.4716,18.4952,3000.0],["2013-11-20",18.4952,18.4952,18.4952,18.4952,0.0],["2013-11-21",18.3541,18.3541,18.3541,18.3541,200.0],["2013-11-22",18.3306,18.6127,18.3306,18.6127,1400.0],["2013-11-25",18.5735,18.5735,18.5108,18.5657,800.0],["2013-11-26",18.6284,18.6284,18.6127,18.6127,15200.0],["2013-11-27",18.6205,18.6205,18.6205,18.6205,100.0],["2013-11-29",18.6205,18.6205,18.6205,18.6205,0.0],["2013-12-02",18.409,18.409,18.409,18.409,400.0],["2013-12-03",18.0955,18.0955,17.9936,17.9936,500.0],["2013-12-04",17.9936,17.9936,17.9936,17.9936,0.0],["2013-12-05",17.9936,17.9936,17.9936,17.9936,0.0],["2013-12-06",18.6049,18.6049,18.6049,18.6049,200.0],["2013-12-09",18.6049,18.6049,18.6049,18.6049,0.0],["2013-12-10",18.6049,18.6049,18.6049,18.6049,0.0],["2013-12-11",18.6049,18.6049,18.6049,18.6049,0.0],["2013-12-12",18.6049,18.6049,18.6049,18.6049,0.0],["2013-12-13",18.2757,18.409,18.2757,18.409,300.0],["2013-12-16",18.4638,18.4638,18.4638,18.4638,100.0],["2013-12-17",18.3071,18.3149,18.3071,18.3149,1300.0],["2013-12-18",18.3149,18.3149,18.3149,18.3149,0.0],["2013-12-19",18.3149,18.3149,18.3149,18.3149,0.0],["2013-12-20",18.3149,18.3149,18.3149,18.3149,0.0],["2013-12-23",18.1347,18.2209,18.1347,18.2209,1300.0],["2013-12-24",18.2209,18.2209,18.2209,18.2209,0.0],["2013-12-26",18.2209,18.2209,18.2209,18.2209,0.0],["2013-12-27",18.3281,18.3281,18.3281,18.3281,0.0],["2013-12-30",18.6434,18.6434,18.5882,18.5882,400.0],["2013-12-31",18.6513,18.6513,18.6513,18.6513,100.0],["2014-01-02",18.6513,18.6513,18.6513,18.6513,0.0],["2014-01-03",18.8247,18.8247,18.7853,18.7853,1000.0],["2014-01-06",18.6197,18.6197,18.6197,18.6197,400.0],["2014-01-07",18.6197,18.6197,18.6197,18.6197,0.0],["2014-01-08",18.0679,18.131,17.9655,17.9812,1400.0],["2014-01-09",17.8945,17.9654,17.6817,17.7526,1000.0],["2014-01-10",17.6265,17.729,17.5398,17.5398,1000.0],["2014-01-13",17.6186,17.6186,17.3427,17.3585,1300.0],["2014-01-14",17.2717,17.6738,17.2717,17.6738,1500.0],["2014-01-15",17.6738,17.6738,17.6738,17.6738,0.0],["2014-01-16",17.5792,17.6028,17.5792,17.5792,2000.0],["2014-01-17",17.4846,17.4846,17.4531,17.4531,400.0],["2014-01-21",17.4531,17.4531,17.4531,17.4531,0.0],["2014-01-22",17.5634,17.5949,17.5082,17.5634,3300.0],["2014-01-23",17.5634,17.5634,17.5634,17.5634,0.0],["2014-01-24",17.5398,17.5398,17.4294,17.4294,1100.0],["2014-01-27",17.2323,17.2323,16.8934,16.9406,500.0],["2014-01-28",17.2244,17.2244,16.8382,16.8382,400.0],["2014-01-29",16.5544,16.9012,16.5544,16.9012,1700.0],["2014-01-30",16.9012,16.9012,16.9012,16.9012,0.0],["2014-01-31",16.9012,16.9012,16.9012,16.9012,0.0],["2014-02-03",16.9012,16.9012,16.9012,16.9012,0.0],["2014-02-04",16.8776,16.917,16.8539,16.917,3800.0],["2014-02-05",16.917,16.917,16.917,16.917,0.0],["2014-02-06",17.1929,17.319,17.1929,17.319,1200.0],["2014-02-07",17.4215,17.4531,17.4215,17.4531,400.0],["2014-02-10",17.4531,17.4531,17.4531,17.4531,0.0],["2014-02-11",16.5544,16.6805,16.5544,16.5938,1300.0],["2014-02-12",16.9012,16.9012,16.9012,16.9012,3000.0],["2014-02-13",16.854,16.854,16.854,16.854,2200.0],["2014-02-14",16.9801,16.9801,16.9328,16.9328,400.0],["2014-02-18",17.0195,17.0825,17.0195,17.0825,400.0],["2014-02-19",16.6963,16.6963,16.6884,16.6884,500.0],["2014-02-20",16.6884,16.7751,16.6884,16.7751,2100.0],["2014-02-21",16.7121,16.7515,16.7121,16.7515,200.0],["2014-02-24",16.7515,16.7515,16.7515,16.7515,0.0],["2014-02-25",16.5544,16.5544,16.5544,16.5544,300.0],["2014-02-26",16.3494,16.5544,16.2391,16.2391,1000.0],["2014-02-27",15.6005,16.4834,15.6005,16.4204,3200.0],["2014-02-28",16.4283,16.4283,16.4283,16.4283,300.0],["2014-03-03",16.4125,16.4125,16.3337,16.3415,1800.0],["2014-03-04",16.3415,16.3415,16.3415,16.3415,0.0],["2014-03-05",16.2627,16.2627,16.2627,16.2627,1500.0],["2014-03-06",16.2627,16.2627,16.2627,16.2627,0.0],["2014-03-07",16.3731,16.3731,16.3731,16.3731,300.0],["2014-03-10",16.3731,16.3731,16.3731,16.3731,0.0],["2014-03-11",16.8855,16.8855,16.8855,16.8855,1100.0],["2014-03-12",16.5544,16.5544,16.5071,16.5307,400.0],["2014-03-13",16.5307,16.5307,16.5307,16.5307,0.0],["2014-03-14",16.5544,16.5544,16.3967,16.3967,400.0],["2014-03-17",16.3967,16.3967,16.3967,16.3967,0.0],["2014-03-18",16.3967,16.3967,16.3967,16.3967,0.0],["2014-03-19",16.3967,16.3967,16.3967,16.3967,0.0],["2014-03-20",16.2391,16.2391,16.2391,16.2391,800.0],["2014-03-21",16.4677,16.578,16.4677,16.578,5000.0],["2014-03-24",16.3258,16.3258,16.3258,16.3258,300.0],["2014-03-25",16.3258,16.3258,16.3258,16.3258,0.0],["2014-03-26",16.3258,16.3258,16.3258,16.3258,0.0],["2014-03-27",16.4297,16.4297,16.4297,16.4297,0.0],["2014-03-28",16.6994,16.6994,16.6994,16.6994,1300.0],["2014-03-31",16.755,16.755,16.755,16.755,6500.0],["2014-04-01",16.993,16.993,16.993,16.993,600.0],["2014-04-02",16.993,16.993,16.993,16.993,0.0],["2014-04-03",16.993,16.993,16.993,16.993,0.0],["2014-04-04",16.993,16.993,16.993,16.993,0.0],["2014-04-07",16.993,16.993,16.993,16.993,0.0],["2014-04-08",16.993,16.993,16.993,16.993,0.0],["2014-04-09",17.6911,17.6911,17.6514,17.6514,600.0],["2014-04-10",17.6514,17.6514,17.6514,17.6514,0.0],["2014-04-11",17.2786,17.2786,17.2389,17.2389,200.0],["2014-04-14",17.2389,17.2389,17.2389,17.2389,0.0],["2014-04-15",17.2389,17.2389,17.2389,17.2389,0.0],["2014-04-16",17.7942,17.7942,17.588,17.6514,500.0],["2014-04-17",17.6514,17.6514,17.6514,17.6514,0.0],["2014-04-21",17.7625,17.7625,17.7625,17.7625,500.0],["2014-04-22",17.8498,17.8656,17.8498,17.8656,1400.0],["2014-04-23",17.7704,17.7704,17.7704,17.7704,200.0],["2014-04-24",17.8022,17.8022,17.8022,17.8022,400.0],["2014-04-25",17.7307,17.7307,17.7307,17.7307,100.0],["2014-04-28",17.7307,17.7307,17.7307,17.7307,0.0],["2014-04-29",17.3817,17.3817,17.3738,17.3738,300.0],["2014-04-30",17.3738,17.3738,17.3738,17.3738,0.0],["2014-05-01",17.3341,17.3341,17.3341,17.3341,600.0],["2014-05-02",17.2786,17.2786,17.2786,17.2786,200.0],["2014-05-05",17.231,17.231,17.231,17.231,100.0],["2014-05-06",17.231,17.231,17.231,17.231,0.0],["2014-05-07",17.231,17.231,17.231,17.231,0.0],["2014-05-08",17.2627,17.2627,17.2627,17.2627,100.0],["2014-05-09",17.0247,17.1675,17.0247,17.1278,2000.0],["2014-05-12",17.1278,17.1278,17.1278,17.1278,0.0],["2014-05-13",17.1278,17.1278,17.1278,17.1278,0.0],["2014-05-14",17.1834,17.1834,17.0485,17.0564,3100.0],["2014-05-15",16.8422,16.8898,16.7629,16.7629,1500.0],["2014-05-16",16.9057,16.9057,16.866,16.8819,400.0],["2014-05-19",16.8819,16.8819,16.8819,16.8819,0.0],["2014-05-20",16.5804,16.6836,16.5804,16.6042,1900.0],["2014-05-21",16.6598,16.6598,16.636,16.636,200.0],["2014-05-22",16.874,16.874,16.8343,16.8343,400.0],["2014-05-23",16.7153,16.8184,16.7153,16.8105,800.0],["2014-05-27",17.104,17.104,16.9454,16.9454,300.0],["2014-05-28",17.0326,17.0644,17.0168,17.0168,300.0],["2014-05-29",17.1278,17.1278,17.112,17.112,2500.0],["2014-05-30",17.112,17.112,17.112,17.112,0.0],["2014-06-02",17.1675,17.2548,16.9533,16.9533,1400.0],["2014-06-03",17.3738,17.5245,17.3738,17.5245,500.0],["2014-06-04",18.0005,18.0877,17.945,18.0719,800.0],["2014-06-05",17.7704,17.7704,17.7307,17.7307,400.0],["2014-06-06",17.7387,17.8022,17.7387,17.7942,1600.0],["2014-06-09",18.1036,18.1036,17.9608,17.9608,600.0],["2014-06-10",18.0084,18.0084,18.0005,18.0005,400.0],["2014-06-11",18.0005,18.0005,18.0005,18.0005,0.0],["2014-06-12",17.8101,17.8101,17.8101,17.8101,300.0],["2014-06-13",17.8339,17.8339,17.8339,17.8339,1800.0],["2014-06-16",18.1591,18.1591,18.1115,18.1195,300.0],["2014-06-17",18.1195,18.1195,18.1195,18.1195,0.0],["2014-06-18",18.1195,18.1195,18.1195,18.1195,0.0],["2014-06-19",18.1195,18.1195,18.1195,18.1195,0.0],["2014-06-20",17.8894,17.8894,17.8894,17.8894,500.0],["2014-06-23",17.8894,17.8894,17.8894,17.8894,0.0],["2014-06-24",18.2464,18.2781,18.2464,18.2781,1200.0],["2014-06-25",17.8815,17.8815,17.8418,17.8418,2700.0],["2014-06-26",17.9496,17.9496,17.9496,17.9496,0.0],["2014-06-27",18.0054,18.0054,18.0054,18.0054,700.0],["2014-06-30",18.3965,18.4444,18.3965,18.4444,400.0],["2014-07-01",18.4444,18.4444,18.4444,18.4444,0.0],["2014-07-02",18.4045,18.4284,18.4045,18.4045,7300.0],["2014-07-03",18.5402,18.5402,18.5402,18.5402,500.0],["2014-07-07",18.5402,18.5402,18.5402,18.5402,0.0],["2014-07-08",18.5402,18.5402,18.5402,18.5402,0.0],["2014-07-09",18.3566,18.3566,18.2768,18.2768,1200.0],["2014-07-10",18.2768,18.2768,18.2768,18.2768,0.0],["2014-07-11",18.2768,18.2768,18.2768,18.2768,0.0],["2014-07-14",18.197,18.197,18.197,18.197,200.0],["2014-07-15",18.197,18.197,18.197,18.197,0.0],["2014-07-16",18.5082,18.5082,18.5082,18.5082,200.0],["2014-07-17",18.5322,18.5322,18.4604,18.4604,200.0],["2014-07-18",18.5721,18.5721,18.5402,18.5402,200.0],["2014-07-21",18.5402,18.5402,18.4843,18.4843,200.0],["2014-07-22",18.4843,18.4843,18.4843,18.4843,0.0],["2014-07-23",19.027,19.027,19.0111,19.0111,500.0],["2014-07-24",19.1547,19.1547,19.051,19.051,200.0],["2014-07-25",19.1547,20.5434,19.1547,20.5195,6600.0],["2014-07-28",20.4796,20.4796,20.4477,20.4477,500.0],["2014-07-29",20.2082,20.4876,20.2082,20.4876,1100.0],["2014-07-30",20.3439,20.4157,20.328,20.4157,400.0],["2014-07-31",20.2322,20.2322,20.2322,20.2322,400.0],["2014-08-01",20.1763,20.2481,20.1763,20.2082,8700.0],["2014-08-04",20.2082,20.2082,20.2082,20.2082,400.0],["2014-08-05",20.0725,20.0725,20.0725,20.0725,100.0],["2014-08-06",20.0725,20.0725,20.0725,20.0725,0.0],["2014-08-07",20.0007,20.0326,19.9528,19.9528,2300.0],["2014-08-08",19.9528,19.9528,19.7693,19.889,400.0],["2014-08-11",19.9768,20.2322,19.9289,20.2322,800.0],["2014-08-12",20.0566,20.1843,20.0566,20.1843,2200.0],["2014-08-13",20.1843,20.1843,20.1843,20.1843,0.0],["2014-08-14",20.1125,20.1125,19.9129,19.9129,700.0],["2014-08-15",19.9848,20.0326,19.9768,20.0326,400.0],["2014-08-18",20.2002,20.2002,20.2002,20.2002,100.0],["2014-08-19",20.1284,20.1284,20.1284,20.1284,200.0],["2014-08-20",20.2242,20.2242,20.1524,20.1524,300.0],["2014-08-21",20.3279,20.3279,20.3279,20.3279,200.0],["2014-08-22",20.3279,20.3279,20.3279,20.3279,0.0],["2014-08-25",20.1603,20.1603,20.1524,20.1603,700.0],["2014-08-26",20.1603,20.1603,20.1603,20.1603,0.0],["2014-08-27",20.1603,20.1603,20.1603,20.1603,0.0],["2014-08-28",20.4716,20.4716,20.4716,20.4716,900.0],["2014-08-29",20.6552,20.6552,20.6552,20.6552,300.0],["2014-09-02",20.6552,20.6552,20.6552,20.6552,0.0],["2014-09-03",20.8308,20.9345,20.8308,20.9345,600.0],["2014-09-04",20.9345,20.9345,20.9345,20.9345,0.0],["2014-09-05",20.9345,20.9345,20.9345,20.9345,0.0],["2014-09-08",20.6791,20.6791,20.6791,20.6791,100.0],["2014-09-09",20.6791,20.6791,20.6791,20.6791,0.0],["2014-09-10",20.1923,20.1923,20.1923,20.1923,100.0],["2014-09-11",20.0725,20.0725,20.0725,20.0725,300.0],["2014-09-12",20.0725,20.0725,20.0725,20.0725,0.0],["2014-09-15",19.9528,19.9528,19.8012,19.8012,400.0],["2014-09-16",19.2984,19.2984,19.2984,19.2984,200.0],["2014-09-17",19.873,19.873,19.873,19.873,200.0],["2014-09-18",19.873,19.873,19.873,19.873,0.0],["2014-09-19",19.873,19.873,19.873,19.873,0.0],["2014-09-22",19.0669,19.0669,19.027,19.035,800.0],["2014-09-23",19.027,19.027,19.027,19.027,300.0],["2014-09-24",19.027,19.027,19.027,19.027,0.0],["2014-09-25",19.043,19.043,19.043,19.043,1300.0],["2014-09-26",19.1481,19.1481,19.1481,19.1481,0.0],["2014-09-29",19.1722,19.1722,19.1722,19.1722,200.0],["2014-09-30",19.1722,19.1722,19.1722,19.1722,0.0],["2014-10-01",19.2043,19.2043,19.2043,19.2043,100.0],["2014-10-02",19.2043,19.2043,19.2043,19.2043,0.0],["2014-10-03",19.2043,19.2043,19.2043,19.2043,0.0],["2014-10-06",19.6136,19.6617,19.6136,19.6537,4600.0],["2014-10-07",19.5253,19.5654,19.5253,19.5654,1900.0],["2014-10-08",19.3648,19.4531,19.3648,19.429,500.0],["2014-10-09",19.429,19.429,19.429,19.429,0.0],["2014-10-10",19.429,19.429,19.429,19.429,0.0],["2014-10-13",19.429,19.429,19.429,19.429,0.0],["2014-10-14",19.429,19.429,19.429,19.429,0.0],["2014-10-15",18.787,18.787,18.161,18.161,1000.0],["2014-10-16",18.2573,18.2573,18.2573,18.2573,300.0],["2014-10-17",18.2573,18.2573,18.2573,18.2573,0.0],["2014-10-20",18.2573,18.2573,18.2573,18.2573,0.0],["2014-10-21",18.8512,19.2203,18.8512,19.2203,1400.0],["2014-10-22",19.2203,19.2203,19.2203,19.2203,0.0],["2014-10-23",19.5012,19.5012,19.5012,19.5012,300.0],["2014-10-24",19.5012,19.5012,19.5012,19.5012,0.0],["2014-10-27",19.5012,19.5012,19.5012,19.5012,0.0],["2014-10-28",19.5012,19.5012,19.5012,19.5012,0.0],["2014-10-29",19.5012,19.5012,19.5012,19.5012,0.0],["2014-10-30",19.8624,19.8624,19.8624,19.8624,100.0],["2014-10-31",19.3889,19.7099,19.3889,19.7099,600.0],["2014-11-03",19.1,19.116,18.8512,18.8512,14100.0],["2014-11-04",18.6586,18.6586,18.6345,18.6345,1000.0],["2014-11-05",18.9796,18.9796,18.9796,18.9796,100.0],["2014-11-06",19.0679,19.0679,19.0679,19.0679,100.0],["2014-11-07",19.2444,19.2444,19.2444,19.2444,200.0],["2014-11-10",19.2123,19.2926,19.2123,19.2926,1100.0],["2014-11-11",19.2444,19.6216,19.2444,19.6216,400.0],["2014-11-12",19.6216,19.6216,19.6216,19.6216,0.0],["2014-11-13",19.9426,19.9426,19.9426,19.9426,100.0],["2014-11-14",20.1352,20.2395,20.1352,20.2395,600.0],["2014-11-17",20.2395,20.2395,20.2395,20.2395,0.0],["2014-11-18",20.4321,20.4321,20.4081,20.4321,1200.0],["2014-11-19",20.2155,20.2155,20.2155,20.2155,200.0],["2014-11-20",20.2155,20.2155,20.2155,20.2155,0.0],["2014-11-21",20.2155,20.2155,20.2155,20.2155,0.0],["2014-11-24",20.1834,20.1834,20.1834,20.1834,200.0],["2014-11-25",20.5044,20.5284,20.5044,20.5284,400.0],["2014-11-26",20.6649,20.6649,20.6649,20.6649,1000.0],["2014-11-28",20.6649,20.6649,20.6649,20.6649,0.0],["2014-12-01",20.6649,20.705,20.5766,20.6087,2200.0],["2014-12-02",20.4081,20.4161,20.4081,20.4081,1400.0],["2014-12-03",20.384,20.6328,20.384,20.6247,700.0],["2014-12-04",20.2797,20.2797,20.2797,20.2797,100.0],["2014-12-05",20.3358,20.4321,20.3358,20.4321,500.0],["2014-12-08",20.3599,20.3599,20.2315,20.2315,400.0],["2014-12-09",20.2315,20.2315,20.2315,20.2315,0.0],["2014-12-10",20.1914,20.1914,20.1914,20.1914,400.0],["2014-12-11",20.1914,20.1914,20.1914,20.1914,0.0],["2014-12-12",20.063,20.063,20.063,20.063,2000.0],["2014-12-15",19.9667,19.9827,19.9667,19.9827,400.0],["2014-12-16",19.9827,19.9827,19.9827,19.9827,0.0],["2014-12-17",20.697,20.697,20.5605,20.5605,1100.0],["2014-12-18",20.1352,20.1352,20.1352,20.1352,200.0],["2014-12-19",20.1352,20.1352,20.1352,20.1352,0.0],["2014-12-22",20.1352,20.1352,20.1352,20.1352,0.0],["2014-12-23",20.1352,20.1352,20.1352,20.1352,0.0],["2014-12-24",20.5204,20.5284,20.5204,20.5284,1400.0],["2014-12-26",20.5284,20.5284,20.5284,20.5284,0.0],["2014-12-29",20.6382,20.6382,20.6382,20.6382,100.0],["2014-12-30",20.6382,20.6382,20.6382,20.6382,0.0],["2014-12-31",20.6382,20.6382,20.6382,20.6382,0.0],["2015-01-02",20.4768,20.4768,20.4768,20.4768,200.0],["2015-01-05",20.2669,20.275,20.2669,20.275,1600.0],["2015-01-06",19.7907,19.7988,19.6535,19.6535,3000.0],["2015-01-07",19.6535,19.6535,19.6535,19.6535,0.0],["2015-01-08",19.6535,19.6535,19.6535,19.6535,0.0],["2015-01-09",19.6535,19.6535,19.6535,19.6535,0.0],["2015-01-12",20.2266,20.2266,20.162,20.162,3300.0],["2015-01-13",20.162,20.162,20.162,20.162,0.0],["2015-01-14",20.2589,20.3799,20.2589,20.3799,200.0],["2015-01-15",20.5575,20.5575,20.5575,20.5575,200.0],["2015-01-16",20.5575,20.5575,20.5575,20.5575,0.0],["2015-01-20",20.5575,20.5575,20.5575,20.5575,0.0],["2015-01-21",19.0805,19.0805,18.9432,18.9432,1200.0],["2015-01-22",18.9432,18.9432,18.9432,18.9432,0.0],["2015-01-23",18.9432,18.9432,18.9432,18.9432,0.0],["2015-01-26",18.7172,18.7172,18.7011,18.7011,400.0],["2015-01-27",18.7011,18.7011,18.7011,18.7011,0.0],["2015-01-28",18.806,18.806,18.806,18.806,100.0],["2015-01-29",18.806,18.806,18.806,18.806,0.0],["2015-01-30",18.346,18.346,18.346,18.346,200.0],["2015-02-02",18.3621,18.3621,18.3621,18.3621,100.0],["2015-02-03",18.3621,18.3621,18.3621,18.3621,0.0],["2015-02-04",18.3621,18.3621,18.3621,18.3621,0.0],["2015-02-05",19.1531,19.1531,19.1531,19.1531,500.0],["2015-02-06",19.1531,19.1531,19.1531,19.1531,0.0],["2015-02-09",19.1531,19.1531,19.1531,19.1531,0.0],["2015-02-10",19.1531,19.1531,19.1531,19.1531,0.0],["2015-02-11",19.1531,19.1531,19.1531,19.1531,0.0],["2015-02-12",19.4114,19.4114,19.4114,19.4114,500.0],["2015-02-13",19.4114,19.4114,19.4114,19.4114,0.0],["2015-02-17",19.4114,19.4114,19.4114,19.4114,0.0],["2015-02-18",19.4679,19.4759,19.4679,19.4759,200.0],["2015-02-19",19.024,19.024,19.024,19.024,200.0],["2015-02-20",19.024,19.024,19.024,19.024,0.0],["2015-02-23",19.0885,19.0885,19.0885,19.0885,200.0],["2015-02-24",19.0885,19.0885,19.0885,19.0885,0.0],["2015-02-25",19.0885,19.0885,19.0885,19.0885,0.0],["2015-02-26",19.0885,19.0885,19.0885,19.0885,0.0],["2015-02-27",19.4679,19.6374,19.4356,19.6374,500.0],["2015-03-02",19.6374,19.6374,19.6374,19.6374,2500.0],["2015-03-03",19.71,19.71,19.1612,19.1612,1100.0],["2015-03-04",19.2903,19.2903,19.2822,19.2822,300.0],["2015-03-05",19.5567,19.5567,19.5567,19.5567,400.0],["2015-03-06",19.5163,19.5163,19.5002,19.5002,200.0],["2015-03-09",19.6212,19.6535,19.6212,19.6535,300.0],["2015-03-10",19.6535,19.6535,19.6535,19.6535,0.0],["2015-03-11",19.4437,19.4437,19.4437,19.4437,100.0],["2015-03-12",19.4437,19.4437,19.4437,19.4437,0.0],["2015-03-13",19.3145,19.3145,19.1289,19.1289,400.0],["2015-03-16",19.1289,19.1289,19.1289,19.1289,3100.0],["2015-03-17",19.1289,19.1289,19.1289,19.1289,0.0],["2015-03-18",19.3952,19.7746,19.3952,19.7746,4600.0],["2015-03-19",19.5082,19.5163,19.5082,19.5163,600.0],["2015-03-20",19.6777,19.6777,19.6777,19.6777,100.0],["2015-03-23",19.823,19.823,19.7584,19.7584,800.0],["2015-03-24",19.7827,19.8634,19.7746,19.8634,2600.0],["2015-03-25",19.7342,19.7342,19.7342,19.7342,100.0],["2015-03-26",19.5324,19.5324,19.5324,19.5324,500.0],["2015-03-27",19.6428,19.6428,19.6428,19.6428,0.0],["2015-03-30",19.1639,19.1721,19.1639,19.1639,2200.0],["2015-03-31",18.6932,18.6932,18.6932,18.6932,100.0],["2015-04-01",18.6932,18.6932,18.6932,18.6932,0.0],["2015-04-02",18.6932,18.6932,18.6932,18.6932,0.0],["2015-04-06",19.513,19.513,19.513,19.513,1100.0],["2015-04-07",19.513,19.513,19.513,19.513,0.0],["2015-04-08",19.4237,19.4237,19.2776,19.2776,200.0],["2015-04-09",19.3669,19.3669,19.3669,19.3669,500.0],["2015-04-10",19.3669,19.3669,19.3669,19.3669,0.0],["2015-04-13",19.5698,19.5698,19.5536,19.5536,600.0],["2015-04-14",19.5536,19.5536,19.5536,19.5536,0.0],["2015-04-15",19.3019,19.4805,19.3019,19.4805,2300.0],["2015-04-16",19.4805,19.4805,19.4805,19.4805,0.0],["2015-04-17",19.4805,19.5049,19.4724,19.5049,1800.0],["2015-04-20",19.513,19.513,19.2938,19.2938,600.0],["2015-04-21",19.2938,19.2938,19.2938,19.2938,0.0],["2015-04-22",18.8799,18.9042,18.7824,18.7824,1200.0],["2015-04-23",17.9789,18.4578,17.9789,18.4578,1300.0],["2015-04-24",18.4578,18.4578,18.4578,18.4578,0.0],["2015-04-27",18.4578,18.4578,18.4578,18.4578,0.0],["2015-04-28",18.4578,18.4578,18.4578,18.4578,0.0],["2015-04-29",18.4659,18.4659,18.4659,18.4659,200.0],["2015-04-30",18.4659,18.4659,18.4659,18.4659,0.0],["2015-05-01",18.1412,18.1493,18.1412,18.1493,400.0],["2015-05-04",18.263,18.4253,18.263,18.4253,400.0],["2015-05-05",18.7662,18.7662,18.5065,18.5146,600.0],["2015-05-06",18.4497,18.4497,18.3685,18.3685,700.0],["2015-05-07",18.1737,18.4821,18.1737,18.4821,16100.0],["2015-05-08",18.6688,18.6688,18.6688,18.6688,3000.0],["2015-05-11",18.6688,18.6688,18.6688,18.6688,0.0],["2015-05-12",18.6688,18.6688,18.6688,18.6688,0.0],["2015-05-13",18.6688,18.6688,18.6688,18.6688,0.0],["2015-05-14",18.4821,18.7662,18.4821,18.7662,3000.0],["2015-05-15",18.7662,18.7662,18.7662,18.7662,0.0],["2015-05-18",18.7662,18.7662,18.7662,18.7662,0.0],["2015-05-19",18.4415,18.4415,18.401,18.401,300.0],["2015-05-20",18.401,18.401,18.401,18.401,0.0],["2015-05-21",18.1737,18.1737,18.1737,18.1737,100.0],["2015-05-22",18.0519,18.0519,18.0519,18.0519,100.0],["2015-05-26",17.6055,17.6136,17.4756,17.4756,5300.0],["2015-05-27",17.5812,17.5812,17.4919,17.4919,4000.0],["2015-05-28",17.4919,17.4919,17.4919,17.4919,0.0],["2015-05-29",17.4919,17.4919,17.4919,17.4919,0.0],["2015-06-01",17.4919,17.4919,17.4919,17.4919,0.0],["2015-06-02",17.5649,17.5649,17.5649,17.5649,1200.0],["2015-06-03",17.5325,17.5325,17.4188,17.4188,1200.0],["2015-06-04",17.2321,17.2565,17.2321,17.2402,600.0],["2015-06-05",17.2402,17.2402,17.2402,17.2402,0.0],["2015-06-08",17.2402,17.2402,17.2402,17.2402,0.0],["2015-06-09",17.2402,17.2402,17.2402,17.2402,0.0],["2015-06-10",17.3376,17.362,17.2971,17.2971,5800.0],["2015-06-11",17.2971,17.2971,17.2971,17.2971,0.0],["2015-06-12",16.8019,16.8425,16.8019,16.8344,700.0],["2015-06-15",16.737,16.737,16.737,16.737,300.0],["2015-06-16",16.737,16.737,16.737,16.737,0.0],["2015-06-17",16.9318,16.9318,16.8506,16.875,900.0],["2015-06-18",16.9562,16.9562,16.9562,16.9562,100.0],["2015-06-19",16.9562,16.9562,16.9562,16.9562,0.0],["2015-06-22",16.9562,16.9562,16.9562,16.9562,0.0],["2015-06-23",16.9562,16.9562,16.9562,16.9562,0.0],["2015-06-24",16.9562,16.9562,16.9562,16.9562,0.0],["2015-06-25",17.1672,17.1672,17.1672,17.1672,400.0],["2015-06-26",17.2799,17.2799,17.2799,17.2799,2800.0],["2015-06-29",16.5364,16.6917,16.5364,16.6917,300.0],["2015-06-30",16.6917,16.6917,16.6917,16.6917,0.0],["2015-07-01",16.6917,16.6917,16.6917,16.6917,0.0],["2015-07-02",16.708,16.708,16.708,16.708,400.0],["2015-07-06",16.5201,16.5201,16.5201,16.5201,700.0],["2015-07-07",16.5201,16.5201,16.5201,16.5201,0.0],["2015-07-08",16.5201,16.5201,16.5201,16.5201,0.0],["2015-07-09",16.5201,16.5201,16.5201,16.5201,0.0],["2015-07-10",16.5364,16.561,16.5364,16.561,1100.0],["2015-07-13",16.561,16.561,16.561,16.561,0.0],["2015-07-14",16.6508,16.6508,16.6508,16.6508,200.0],["2015-07-15",15.891,15.891,15.891,15.891,500.0],["2015-07-16",15.8093,15.8583,15.8011,15.8583,1500.0],["2015-07-17",15.8502,15.8502,15.8502,15.8502,1000.0],["2015-07-20",15.8502,15.8502,15.8502,15.8502,0.0],["2015-07-21",15.5233,15.5233,15.4662,15.4662,200.0],["2015-07-22",15.6377,15.6377,15.5887,15.5887,600.0],["2015-07-23",15.556,15.556,15.556,15.556,400.0],["2015-07-24",14.7063,15.3518,14.7063,15.3354,1000.0],["2015-07-27",14.7063,14.7063,14.4939,14.6655,42300.0],["2015-07-28",14.6655,14.6655,14.6655,14.6655,0.0],["2015-07-29",14.7554,15.5315,14.7554,15.5315,700.0],["2015-07-30",15.5315,15.5315,15.5315,15.5315,900.0],["2015-07-31",15.4662,15.605,15.458,15.605,1000.0],["2015-08-03",15.605,15.605,15.605,15.605,0.0],["2015-08-04",15.5479,15.5642,15.5233,15.5642,2100.0],["2015-08-05",15.3191,15.3191,15.3191,15.3191,3500.0],["2015-08-06",15.3191,15.3191,15.3191,15.3191,0.0],["2015-08-07",15.4253,15.4253,15.4253,15.4253,100.0],["2015-08-10",15.4008,15.4008,15.4008,15.4008,4100.0],["2015-08-11",15.4008,15.4008,15.4008,15.4008,0.0],["2015-08-12",15.3191,15.409,15.3191,15.409,1100.0],["2015-08-13",15.2456,15.2456,15.1802,15.1884,1700.0],["2015-08-14",15.2946,15.2946,15.2946,15.2946,900.0],["2015-08-17",15.2946,15.2946,15.2946,15.2946,0.0],["2015-08-18",15.2946,15.2946,15.2946,15.2946,0.0],["2015-08-19",15.123,15.123,14.9841,14.9841,2800.0],["2015-08-20",14.4857,14.4857,14.4694,14.4694,400.0],["2015-08-21",14.1916,14.1916,13.8893,13.9383,800.0],["2015-08-24",12.6965,13.3909,12.6965,13.3909,1800.0],["2015-08-25",13.7831,13.7831,13.7831,13.7831,200.0],["2015-08-26",13.7831,13.7831,13.7831,13.7831,0.0],["2015-08-27",14.1344,14.1344,14.0854,14.0854,1100.0],["2015-08-28",14.4204,14.4694,14.3795,14.4694,1100.0],["2015-08-31",14.5919,14.5919,14.5919,14.5919,1500.0],["2015-09-01",14.5919,14.5919,14.5919,14.5919,0.0],["2015-09-02",14.3468,14.3468,14.2978,14.2978,1000.0],["2015-09-03",14.2978,14.2978,14.2978,14.2978,0.0],["2015-09-04",14.2978,14.2978,14.2978,14.2978,0.0],["2015-09-08",14.2978,14.2978,14.2978,14.2978,0.0],["2015-09-09",14.8452,14.8452,14.8452,14.8452,100.0],["2015-09-10",14.8452,14.8452,14.8452,14.8452,0.0],["2015-09-11",14.8452,14.8452,14.8452,14.8452,0.0],["2015-09-14",14.3305,14.3305,14.3305,14.3305,300.0],["2015-09-15",14.4367,14.4367,14.4204,14.4285,500.0],["2015-09-16",15.0413,15.0413,15.0413,15.0413,200.0],["2015-09-17",15.0413,15.0413,15.0413,15.0413,0.0],["2015-09-18",15.0413,15.0413,14.9514,14.9514,500.0],["2015-09-21",14.9106,14.9106,14.9106,14.9106,100.0],["2015-09-22",14.9106,14.9106,14.9106,14.9106,0.0],["2015-09-23",14.9106,14.9106,14.9106,14.9106,0.0],["2015-09-24",14.9106,14.9106,14.9106,14.9106,0.0],["2015-09-25",14.7063,14.739,14.7063,14.739,1100.0],["2015-09-28",14.7695,14.7695,14.7695,14.7695,200.0],["2015-09-29",14.7695,14.7695,14.7695,14.7695,0.0],["2015-09-30",14.7695,14.7695,14.7695,14.7695,0.0],["2015-10-01",14.7695,14.7695,14.7695,14.7695,0.0],["2015-10-02",14.827,14.8764,14.827,14.8764,1500.0],["2015-10-05",15.4524,15.51,15.4524,15.5018,1100.0],["2015-10-06",15.5018,15.5018,15.5018,15.5018,0.0],["2015-10-07",15.5018,15.5018,15.5018,15.5018,0.0],["2015-10-08",15.5018,15.5018,15.5018,15.5018,0.0],["2015-10-09",16.4809,16.4809,16.4809,16.4809,100.0],["2015-10-12",16.4809,16.4809,16.4809,16.4809,0.0],["2015-10-13",16.2505,16.2505,16.2505,16.2505,200.0],["2015-10-14",16.2505,16.2505,16.2505,16.2505,0.0],["2015-10-15",15.9132,16.0859,15.9132,16.0695,1800.0],["2015-10-16",16.0695,16.0695,16.0695,16.0695,0.0],["2015-10-19",15.6581,15.6581,15.6581,15.6581,1400.0],["2015-10-20",16.0448,16.0448,16.0037,16.0284,1500.0],["2015-10-21",16.0284,16.0284,16.0284,16.0284,0.0],["2015-10-22",16.0284,16.0284,16.0284,16.0284,0.0],["2015-10-23",15.798,15.798,15.798,15.798,100.0],["2015-10-26",16.4233,16.448,16.4233,16.448,700.0],["2015-10-27",16.0448,16.0448,15.9461,15.9461,1800.0],["2015-10-28",15.9461,15.9461,15.9461,15.9461,0.0],["2015-10-29",15.9461,15.9461,15.9461,15.9461,0.0],["2015-10-30",15.9461,15.9461,15.9461,15.9461,0.0],["2015-11-02",15.9461,15.9461,15.9461,15.9461,0.0],["2015-11-03",15.8227,15.8227,15.798,15.798,12000.0],["2015-11-04",15.9872,16.053,15.9872,16.053,1200.0],["2015-11-05",15.7157,15.7157,15.7157,15.7157,400.0],["2015-11-06",15.7157,15.7157,15.7157,15.7157,0.0],["2015-11-09",15.7157,15.7157,15.7157,15.7157,0.0],["2015-11-10",15.5182,15.5182,15.5182,15.5182,500.0],["2015-11-11",15.4112,15.4112,15.4112,15.4112,600.0],["2015-11-12",14.9998,15.0081,14.9422,14.9422,1500.0],["2015-11-13",14.9422,14.9422,14.9422,14.9422,0.0],["2015-11-16",14.9752,15.1891,14.9669,15.1891,18700.0],["2015-11-17",15.3536,15.3866,15.3536,15.3866,500.0],["2015-11-18",15.3866,15.3866,15.3866,15.3866,0.0],["2015-11-19",15.5429,15.5429,15.5429,15.5429,200.0],["2015-11-20",15.6087,15.6087,15.6087,15.6087,200.0],["2015-11-23",15.5594,15.5594,15.5594,15.5594,3700.0],["2015-11-24",15.5594,15.5594,15.5594,15.5594,0.0],["2015-11-25",15.5018,15.5018,15.5018,15.5018,400.0],["2015-11-27",15.5018,15.5018,15.5018,15.5018,0.0],["2015-11-30",15.5018,15.5018,15.5018,15.5018,0.0],["2015-12-01",15.5018,15.5018,15.5018,15.5018,0.0],["2015-12-02",15.5018,15.5018,15.5018,15.5018,0.0],["2015-12-03",15.5018,15.5018,15.5018,15.5018,0.0],["2015-12-04",15.5018,15.5018,15.5018,15.5018,0.0],["2015-12-07",14.4321,14.4321,14.4321,14.4321,100.0],["2015-12-08",14.4321,14.4321,14.4321,14.4321,0.0],["2015-12-09",14.4321,14.4321,14.4321,14.4321,0.0],["2015-12-10",14.4321,14.4321,14.4321,14.4321,0.0],["2015-12-11",14.4321,14.4321,14.4321,14.4321,0.0],["2015-12-14",13.6504,13.6504,13.6175,13.6175,1500.0],["2015-12-15",13.7409,13.7409,13.6833,13.6916,6600.0],["2015-12-16",13.7245,14.0207,13.7245,13.9384,600.0],["2015-12-17",14.2182,14.2182,14.2182,14.2182,300.0],["2015-12-18",14.2182,14.2182,14.2182,14.2182,0.0],["2015-12-21",14.2182,14.2182,14.0289,14.0289,17700.0],["2015-12-22",14.0701,14.0947,13.9384,13.9878,5300.0],["2015-12-23",14.0783,14.0783,14.0454,14.0454,300.0],["2015-12-24",14.1194,14.1194,14.1194,14.1194,100.0],["2015-12-28",14.1194,14.1194,14.1194,14.1194,0.0],["2015-12-29",14.2951,14.2951,14.262,14.262,2400.0],["2015-12-30",14.2122,14.2122,14.2122,14.2122,100.0],["2015-12-31",14.2785,14.2951,14.2785,14.2951,3100.0],["2016-01-04",13.9802,13.9802,13.9802,13.9802,1600.0],["2016-01-05",13.7896,13.7896,13.7896,13.7896,600.0],["2016-01-06",13.7896,13.7896,13.7896,13.7896,0.0],["2016-01-07",13.7896,13.7896,13.7896,13.7896,0.0],["2016-01-08",13.7896,13.7896,13.7896,13.7896,0.0],["2016-01-11",13.3421,13.3421,13.3421,13.3421,200.0],["2016-01-12",12.9195,12.9526,12.9195,12.936,8400.0],["2016-01-13",13.3421,13.3421,13.3421,13.3421,300.0],["2016-01-14",12.6129,12.6129,12.4305,12.5714,6300.0],["2016-01-15",12.4554,12.4554,12.4554,12.4554,500.0],["2016-01-19",12.4554,12.4554,12.4554,12.4554,0.0],["2016-01-20",11.5273,11.5273,11.3947,11.3947,500.0],["2016-01-21",11.8422,12.1985,11.8422,12.1322,1800.0],["2016-01-22",12.472,12.472,11.8422,12.472,1300.0],["2016-01-25",12.472,12.472,12.472,12.472,0.0],["2016-01-26",12.9278,12.9278,12.9278,12.9278,100.0],["2016-01-27",12.9278,12.9278,12.9278,12.9278,0.0],["2016-01-28",12.3725,12.3725,12.3725,12.3725,600.0],["2016-01-29",12.3145,12.3974,12.0079,12.3974,2100.0],["2016-02-01",12.8449,12.8615,12.8283,12.8615,11300.0],["2016-02-02",12.3145,12.3145,12.3145,12.3145,200.0],["2016-02-03",11.7096,11.7096,11.7096,11.7096,800.0],["2016-02-04",11.7096,11.7096,11.7096,11.7096,100.0],["2016-02-05",12.0162,12.0245,12.0162,12.0162,300.0],["2016-02-08",11.7676,11.8256,11.7676,11.8256,800.0],["2016-02-09",11.8256,11.8256,11.8256,11.8256,0.0],["2016-02-10",12.0162,12.0162,12.0162,12.0162,1400.0],["2016-02-11",11.6847,11.6847,11.6847,11.6847,100.0],["2016-02-12",12.3808,12.3808,12.3808,12.3808,200.0],["2016-02-16",12.3891,12.3891,12.3891,12.3891,400.0],["2016-02-17",12.6543,12.6543,12.6543,12.6543,3000.0],["2016-02-18",12.6791,12.762,12.5631,12.5631,2200.0],["2016-02-19",12.7372,12.7537,12.6543,12.6543,1300.0],["2016-02-22",12.9526,12.9526,12.9526,12.9526,500.0],["2016-02-23",12.9692,12.9692,12.8366,12.8366,900.0],["2016-02-24",12.936,12.936,12.936,12.936,200.0],["2016-02-25",13.1266,13.1266,13.1266,13.1266,200.0],["2016-02-26",13.3835,13.3835,13.3835,13.3835,400.0],["2016-02-29",13.3835,13.3835,13.3835,13.3835,0.0],["2016-03-01",13.0023,13.1432,13.0023,13.1432,8700.0],["2016-03-02",13.1432,13.1432,13.1432,13.1432,0.0],["2016-03-03",13.0769,13.0769,13.0769,13.0769,14600.0],["2016-03-04",13.0769,13.0769,13.0769,13.0769,0.0],["2016-03-07",13.831,13.831,13.831,13.831,1200.0],["2016-03-08",13.831,13.831,13.831,13.831,0.0],["2016-03-09",13.657,13.6736,13.657,13.6736,300.0],["2016-03-10",13.6322,13.7482,13.6322,13.7482,2100.0],["2016-03-11",14.0465,14.2205,14.0465,14.2205,13300.0],["2016-03-14",14.1045,14.146,14.1045,14.146,700.0],["2016-03-15",13.6819,13.6819,13.6073,13.6073,800.0],["2016-03-16",13.6239,13.6239,13.6239,13.6239,200.0],["2016-03-17",14.2288,14.2288,14.1874,14.1874,12300.0],["2016-03-18",14.1045,14.1045,14.1045,14.1045,6100.0],["2016-03-21",14.262,14.262,14.2371,14.2371,2100.0],["2016-03-22",13.9636,13.9636,13.9636,13.9636,100.0],["2016-03-23",13.6736,13.6736,13.6736,13.6736,400.0],["2016-03-24",13.6736,13.6736,13.6736,13.6736,0.0],["2016-03-28",13.6736,13.7979,13.6736,13.7896,600.0],["2016-03-29",14.0978,14.2147,14.0393,14.2147,1100.0],["2016-03-30",14.2147,14.2147,14.2147,14.2147,0.0],["2016-03-31",14.2147,14.2147,14.2147,14.2147,0.0],["2016-04-01",14.2732,14.2815,14.2732,14.2815,1000.0],["2016-04-04",14.2815,14.2815,14.2815,14.2815,0.0],["2016-04-05",14.0059,14.0059,14.0059,14.0059,300.0],["2016-04-06",14.0059,14.0059,14.0059,14.0059,0.0],["2016-04-07",14.2732,14.365,14.2732,14.365,600.0],["2016-04-08",14.4402,14.4402,14.3901,14.3901,1100.0],["2016-04-11",14.3901,14.3901,14.3901,14.3901,0.0],["2016-04-12",14.816,14.816,14.816,14.816,500.0],["2016-04-13",14.816,14.816,14.816,14.816,0.0],["2016-04-14",14.816,14.816,14.816,14.816,0.0],["2016-04-15",14.816,14.816,14.816,14.816,0.0],["2016-04-18",14.9998,14.9998,14.9998,14.9998,300.0],["2016-04-19",15.2503,15.3339,15.2503,15.3339,800.0],["2016-04-20",14.6991,14.6991,14.6991,14.6991,100.0],["2016-04-21",14.6991,14.6991,14.6991,14.6991,0.0],["2016-04-22",14.6991,14.6991,14.6991,14.6991,0.0],["2016-04-25",14.6991,14.6991,14.6991,14.6991,0.0],["2016-04-26",14.6991,14.6991,14.6991,14.6991,0.0],["2016-04-27",15.4508,15.4508,15.4508,15.4508,100.0],["2016-04-28",15.4508,15.4508,15.4508,15.4508,0.0],["2016-04-29",15.693,15.7765,15.6679,15.7598,1900.0],["2016-05-02",15.7598,15.7598,15.7598,15.7598,0.0],["2016-05-03",15.4925,15.5343,15.4925,15.5343,1500.0],["2016-05-04",15.5343,15.5343,15.5343,15.5343,0.0],["2016-05-05",15.4925,15.4925,15.4925,15.4925,300.0],["2016-05-06",15.4925,15.4925,15.4925,15.4925,0.0],["2016-05-09",15.3923,15.3923,15.3923,15.3923,200.0],["2016-05-10",15.3923,15.3923,15.3923,15.3923,0.0],["2016-05-11",15.3923,15.3923,15.3923,15.3923,0.0],["2016-05-12",15.3923,15.3923,15.3923,15.3923,0.0],["2016-05-13",15.3923,15.3923,15.3923,15.3923,0.0],["2016-05-16",15.551,15.551,15.551,15.551,200.0],["2016-05-17",15.551,15.551,15.551,15.551,0.0],["2016-05-18",15.551,15.551,15.551,15.551,0.0],["2016-05-19",15.551,15.551,15.551,15.551,0.0],["2016-05-20",15.3004,15.3004,15.2921,15.2921,2500.0],["2016-05-23",15.2921,15.2921,15.2921,15.2921,0.0],["2016-05-24",15.2921,15.2921,15.2921,15.2921,0.0],["2016-05-25",15.2921,15.2921,15.2921,15.2921,0.0],["2016-05-26",15.2921,15.2921,15.2921,15.2921,0.0],["2016-05-27",15.2921,15.2921,15.2921,15.2921,0.0],["2016-05-31",15.2921,15.2921,15.2921,15.2921,0.0],["2016-06-01",15.2921,15.2921,15.2921,15.2921,0.0],["2016-06-02",15.5677,15.5677,15.5677,15.5677,200.0],["2016-06-03",15.551,15.551,15.551,15.551,200.0],["2016-06-06",15.551,15.551,15.551,15.551,0.0],["2016-06-07",15.551,15.551,15.551,15.551,0.0],["2016-06-08",16.0187,16.0187,16.0187,16.0187,400.0],["2016-06-09",15.9101,15.9101,15.9101,15.9101,200.0],["2016-06-10",15.9101,15.9101,15.9101,15.9101,0.0],["2016-06-13",15.9101,15.9101,15.9101,15.9101,0.0],["2016-06-14",15.9101,15.9101,15.9101,15.9101,0.0],["2016-06-15",15.9101,15.9101,15.9101,15.9101,0.0],["2016-06-16",15.9101,15.9101,15.9101,15.9101,0.0],["2016-06-17",15.9101,15.9101,15.9101,15.9101,0.0],["2016-06-20",16.2442,16.2442,16.1523,16.1523,1200.0],["2016-06-21",16.1523,16.1523,16.1523,16.1523,0.0],["2016-06-22",16.1523,16.1523,16.1523,16.1523,0.0],["2016-06-23",16.1523,16.1523,16.1523,16.1523,0.0],["2016-06-24",15.409,15.409,15.409,15.409,100.0],["2016-06-27",15.409,15.409,15.409,15.409,0.0],["2016-06-28",15.5184,15.5184,15.5184,15.5184,0.0],["2016-06-29",15.409,15.409,15.2913,15.2913,4800.0],["2016-06-30",15.4847,15.4847,15.4847,15.4847,1000.0],["2016-07-01",15.4847,15.4847,15.4847,15.4847,0.0],["2016-07-05",15.4847,15.4847,15.4847,15.4847,0.0],["2016-07-06",15.3922,15.3922,15.3922,15.3922,1000.0],["2016-07-07",15.3922,15.3922,15.3922,15.3922,0.0],["2016-07-08",15.3922,15.3922,15.3922,15.3922,0.0],["2016-07-11",15.8043,15.8043,15.8043,15.8043,100.0],["2016-07-12",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-13",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-14",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-15",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-18",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-19",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-20",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-21",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-22",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-25",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-26",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-27",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-28",15.8043,15.8043,15.8043,15.8043,0.0],["2016-07-29",16.2754,16.2754,16.2754,16.2754,500.0],["2016-08-01",16.2754,16.2754,16.2754,16.2754,0.0],["2016-08-02",16.3847,16.3847,16.3847,16.3847,1000.0],["2016-08-03",16.3847,16.3847,16.3847,16.3847,300.0],["2016-08-04",16.3847,16.3847,16.3847,16.3847,0.0],["2016-08-05",16.3847,16.3847,16.3847,16.3847,0.0],["2016-08-08",16.3847,16.3847,16.3847,16.3847,0.0],["2016-08-09",16.7296,16.7296,16.7296,16.7296,500.0],["2016-08-10",16.8221,16.9062,16.8221,16.9062,6800.0],["2016-08-11",16.8221,16.8221,16.8221,16.8221,500.0],["2016-08-12",16.8641,16.9567,16.8641,16.9567,600.0],["2016-08-15",16.9062,16.9482,16.9062,16.9482,700.0],["2016-08-16",16.9735,16.9735,16.9735,16.9735,100.0],["2016-08-17",16.9482,16.9482,16.9482,16.9482,500.0],["2016-08-18",17.1922,17.1922,17.1585,17.1753,300.0],["2016-08-19",17.1753,17.1753,17.1753,17.1753,0.0],["2016-08-22",17.1501,17.1501,17.1501,17.1501,500.0],["2016-08-23",17.3099,17.3267,17.2847,17.3267,2300.0],["2016-08-24",17.4361,17.4361,17.4361,17.4361,1100.0],["2016-08-25",17.4361,17.4361,17.4361,17.4361,0.0],["2016-08-26",17.3856,17.3856,17.209,17.209,2100.0],["2016-08-29",17.209,17.209,17.209,17.209,0.0],["2016-08-30",16.9651,16.9651,16.9651,16.9651,200.0],["2016-08-31",17.1585,17.2174,17.1585,17.2174,4200.0],["2016-09-01",17.2258,17.3099,17.2258,17.3099,900.0],["2016-09-02",17.3099,17.3099,17.3099,17.3099,0.0],["2016-09-06",17.7725,17.7725,17.7725,17.7725,4600.0],["2016-09-07",17.6548,17.6548,17.6548,17.6548,200.0],["2016-09-08",17.8987,17.8987,17.8987,17.8987,1300.0],["2016-09-09",17.4277,17.4277,17.4277,17.4277,3300.0],["2016-09-12",17.4277,17.4277,17.4277,17.4277,0.0],["2016-09-13",17.4277,17.4277,17.4277,17.4277,0.0],["2016-09-14",17.4277,17.4277,17.4277,17.4277,0.0],["2016-09-15",17.4277,17.4277,17.4277,17.4277,0.0],["2016-09-16",16.78,16.78,16.78,16.78,2300.0],["2016-09-19",16.78,16.78,16.78,16.78,0.0],["2016-09-20",17.0239,17.0576,17.0239,17.0576,3300.0],["2016-09-21",17.0576,17.0576,17.0576,17.0576,0.0],["2016-09-22",17.0576,17.0576,17.0576,17.0576,0.0],["2016-09-23",17.0576,17.0576,17.0576,17.0576,0.0],["2016-09-26",17.0576,17.0576,17.0576,17.0576,0.0],["2016-09-27",17.0576,17.0576,17.0576,17.0576,0.0],["2016-09-28",17.1668,17.1668,17.1668,17.1668,0.0],["2016-09-29",17.4884,17.8186,17.4884,17.8186,400.0],["2016-09-30",17.8186,17.8186,17.8186,17.8186,0.0],["2016-10-03",17.8186,17.8186,17.8186,17.8186,0.0],["2016-10-04",17.8186,17.8186,17.8186,17.8186,0.0],["2016-10-05",17.3699,17.4207,17.3699,17.4207,500.0],["2016-10-06",17.4207,17.4207,17.4207,17.4207,0.0],["2016-10-07",17.4207,17.4207,17.4207,17.4207,5900.0],["2016-10-10",17.1414,17.1414,17.1414,17.1414,400.0],["2016-10-11",17.1414,17.1414,17.1414,17.1414,0.0],["2016-10-12",17.4377,17.4377,17.4377,17.4377,100.0],["2016-10-13",17.4377,17.4377,17.4377,17.4377,0.0],["2016-10-14",17.4377,17.4377,17.4377,17.4377,0.0],["2016-10-17",17.7001,17.7001,17.7001,17.7001,900.0],["2016-10-18",17.7001,17.7001,17.7001,17.7001,0.0],["2016-10-19",17.7085,17.7085,17.7085,17.7085,100.0],["2016-10-20",17.7085,17.7085,17.7085,17.7085,0.0],["2016-10-21",16.989,16.989,16.8959,16.8959,500.0],["2016-10-24",17.0991,17.0991,16.9975,16.9975,700.0],["2016-10-25",16.9975,16.9975,16.9975,16.9975,5700.0],["2016-10-26",16.9975,16.9975,16.9975,16.9975,7600.0],["2016-10-27",16.9975,16.9975,16.9975,16.9975,0.0],["2016-10-28",17.9794,18.7074,17.7847,18.7074,1300.0],["2016-10-31",19.046,19.2237,19.046,19.0798,23300.0],["2016-11-01",19.5539,19.5539,19.5539,19.5539,23000.0],["2016-11-02",19.5539,19.5539,19.5539,19.5539,11100.0],["2016-11-03",19.5539,19.5539,19.5539,19.5539,0.0],["2016-11-04",19.0883,19.0883,19.0883,19.0883,1700.0],["2016-11-07",19.0883,19.0883,19.0883,19.0883,0.0],["2016-11-08",19.8925,19.9687,19.8925,19.9687,200.0],["2016-11-09",19.3423,19.4692,19.1983,19.1983,1100.0],["2016-11-10",19.5708,19.9771,19.5708,19.9771,2600.0],["2016-11-11",19.8501,19.8501,19.8501,19.8501,100.0],["2016-11-14",19.8501,19.8501,19.8501,19.8501,100.0],["2016-11-15",19.8501,19.8501,19.8501,19.8501,0.0],["2016-11-16",20.3157,20.358,20.2819,20.2819,300.0],["2016-11-17",20.5781,20.5781,20.5781,20.5781,200.0],["2016-11-18",20.8829,20.8829,20.8829,20.8829,200.0],["2016-11-21",20.5019,21.0522,20.5019,21.0522,500.0],["2016-11-22",21.3484,21.3484,21.3484,21.3484,200.0],["2016-11-23",21.3484,21.3484,21.3484,21.3484,0.0],["2016-11-25",21.3484,21.3484,21.3484,21.3484,0.0],["2016-11-28",21.704,21.704,21.5854,21.5854,400.0],["2016-11-29",21.5854,21.5854,21.5854,21.5854,1500.0],["2016-11-30",21.8987,21.924,21.8987,21.924,10600.0],["2016-12-01",21.924,21.924,21.924,21.924,0.0],["2016-12-02",21.9833,21.9833,21.9833,21.9833,7800.0],["2016-12-05",21.9833,21.9833,21.9833,21.9833,6900.0],["2016-12-06",21.9833,21.9833,21.9833,21.9833,1100.0],["2016-12-07",21.9833,21.9833,21.9833,21.9833,2600.0],["2016-12-08",22.2372,22.3981,22.2372,22.3981,500.0],["2016-12-09",22.305,22.669,22.305,22.652,2700.0],["2016-12-12",22.3981,22.3981,22.3981,22.3981,2900.0],["2016-12-13",22.3981,22.3981,22.3981,22.3981,0.0],["2016-12-14",22.1695,22.1695,22.1695,22.1695,200.0],["2016-12-15",21.9748,22.1357,21.9748,22.1357,600.0],["2016-12-16",22.4658,22.4658,22.4658,22.4658,100.0],["2016-12-19",22.305,22.305,22.305,22.305,200.0],["2016-12-20",22.3388,22.3388,22.3388,22.3388,700.0],["2016-12-21",22.3388,22.3388,22.3388,22.3388,0.0],["2016-12-22",22.3388,22.3388,22.3388,22.3388,3600.0],["2016-12-23",21.5685,21.6955,21.5685,21.6955,700.0],["2016-12-27",21.4415,21.4415,21.4415,21.4415,700.0],["2016-12-28",21.6118,21.6118,21.6118,21.6118,8100.0],["2016-12-29",22.0033,22.0033,22.0033,22.0033,200.0],["2016-12-30",22.1736,22.2587,22.1736,22.2587,900.0],["2017-01-03",22.2587,22.2587,22.2587,22.2587,0.0],["2017-01-04",22.2246,22.2246,22.2246,22.2246,100.0],["2017-01-05",22.2246,22.2246,22.2246,22.2246,1600.0],["2017-01-06",22.2246,22.2246,22.2246,22.2246,0.0],["2017-01-09",21.782,21.782,21.6629,21.6629,8100.0],["2017-01-10",21.8586,21.8586,21.8586,21.8586,500.0],["2017-01-11",22.2587,22.2587,22.2587,22.2587,200.0],["2017-01-12",22.5481,22.5651,22.5481,22.5566,1000.0],["2017-01-13",22.5566,22.5566,22.5566,22.5566,0.0],["2017-01-17",22.3779,22.3779,22.3693,22.3693,500.0],["2017-01-18",22.3693,22.3693,22.3693,22.3693,0.0],["2017-01-19",22.3693,22.3693,22.3693,22.3693,3400.0],["2017-01-20",22.3693,22.3693,22.3693,22.3693,0.0],["2017-01-23",22.3693,22.3693,22.3693,22.3693,0.0],["2017-01-24",22.3693,22.3693,22.3693,22.3693,1100.0],["2017-01-25",22.7098,22.7098,22.6928,22.6928,1100.0],["2017-01-26",22.6332,22.6332,22.6332,22.6332,2200.0],["2017-01-27",22.9992,23.1439,22.9992,23.1439,3000.0],["2017-01-30",23.0843,23.0843,22.9737,22.9737,900.0],["2017-01-31",22.9737,22.9737,22.9737,22.9737,0.0],["2017-02-01",23.0758,23.0758,23.0758,23.0758,200.0],["2017-02-02",22.8375,22.8375,22.8375,22.8375,300.0],["2017-02-03",22.9311,22.9311,22.9311,22.9311,100.0],["2017-02-06",22.9311,22.9311,22.9311,22.9311,0.0],["2017-02-07",22.9311,22.9311,22.9311,22.9311,0.0],["2017-02-08",22.9311,22.9311,22.9311,22.9311,0.0],["2017-02-09",22.4119,22.4119,22.4119,22.4119,300.0],["2017-02-10",22.5226,22.7268,22.5226,22.7268,1500.0],["2017-02-13",22.7864,22.846,22.7864,22.846,500.0],["2017-02-14",23.0077,23.0077,23.0077,23.0077,200.0],["2017-02-15",22.9737,23.1439,22.9737,23.1439,300.0],["2017-02-16",23.1439,23.1439,22.7098,22.7098,1200.0],["2017-02-17",21.9523,21.9523,21.9437,21.9437,700.0],["2017-02-21",21.8246,21.9608,21.6543,21.6543,7400.0],["2017-02-22",21.6543,21.6543,21.6543,21.6543,0.0],["2017-02-23",21.8161,21.8161,21.8161,21.8161,100.0],["2017-02-24",21.6373,21.6373,21.6373,21.6373,200.0],["2017-02-27",21.7054,21.7054,21.7054,21.7054,100.0],["2017-02-28",20.9649,21.2713,20.9649,21.2713,300.0],["2017-03-01",21.2713,21.416,21.2713,21.3309,800.0],["2017-03-02",21.1011,21.1011,20.9734,20.9734,900.0],["2017-03-03",20.9734,20.9734,20.9734,20.9734,0.0],["2017-03-06",20.6329,20.6329,20.6159,20.6159,400.0],["2017-03-07",20.5478,20.5478,20.5478,20.5478,200.0],["2017-03-08",20.5478,20.5478,20.5478,20.5478,0.0],["2017-03-09",20.1648,20.1648,19.9945,20.0371,1800.0],["2017-03-10",20.0371,20.0371,20.0371,20.0371,0.0],["2017-03-13",20.2669,20.2669,20.2414,20.2414,1500.0],["2017-03-14",20.1137,20.1137,20.1137,20.1137,3700.0],["2017-03-15",20.1137,20.1137,20.1137,20.1137,0.0],["2017-03-16",20.1137,20.1137,20.1137,20.1137,9800.0],["2017-03-17",19.8839,19.8839,19.8668,19.8668,3700.0],["2017-03-20",19.5859,19.654,19.5859,19.654,1900.0],["2017-03-21",19.654,19.654,19.654,19.654,1300.0],["2017-03-22",19.654,19.654,19.654,19.654,3900.0],["2017-03-23",19.654,19.654,19.654,19.654,1000.0],["2017-03-24",19.654,19.654,19.654,19.654,5000.0],["2017-03-27",19.654,19.654,19.654,19.654,3700.0],["2017-03-28",19.7562,19.7562,19.7562,19.7562,2100.0],["2017-03-29",19.8778,19.8778,19.8778,19.8778,2500.0],["2017-03-30",20.306,20.306,20.306,20.306,2300.0],["2017-03-31",20.306,20.306,20.306,20.306,0.0],["2017-04-03",20.306,20.306,20.306,20.306,0.0],["2017-04-04",20.306,20.306,20.306,20.306,0.0],["2017-04-05",20.306,20.306,20.306,20.306,6400.0],["2017-04-06",19.638,19.638,19.5866,19.5866,300.0],["2017-04-07",19.5866,19.5866,19.5866,19.5866,0.0],["2017-04-10",19.5866,19.5866,19.5866,19.5866,0.0],["2017-04-11",19.5866,19.5866,19.5866,19.5866,0.0],["2017-04-12",19.5866,19.5866,19.5866,19.5866,7300.0],["2017-04-13",19.0899,19.0984,19.0556,19.0984,500.0],["2017-04-17",19.0984,19.0984,19.0984,19.0984,0.0],["2017-04-18",18.9272,18.9272,18.9272,18.9272,400.0],["2017-04-19",18.7559,18.7559,18.6874,18.6874,2200.0],["2017-04-20",18.9614,18.9614,18.9614,18.9614,2700.0],["2017-04-21",18.9614,18.9614,18.9614,18.9614,0.0],["2017-04-24",19.167,19.167,19.167,19.167,500.0],["2017-04-25",19.167,19.167,19.167,19.167,0.0],["2017-04-26",19.0813,19.0813,18.9614,18.9614,300.0],["2017-04-27",18.9614,18.9614,18.9614,18.9614,5100.0],["2017-04-28",18.3277,18.3277,18.3277,18.3277,2300.0],["2017-05-01",18.4904,18.5332,18.4904,18.5332,800.0],["2017-05-02",18.5332,18.5332,18.5332,18.5332,0.0],["2017-05-03",18.5332,18.5332,18.5332,18.5332,0.0],["2017-05-04",17.4969,17.574,17.4884,17.574,2500.0],["2017-05-05",17.6082,17.6339,17.6082,17.6339,300.0],["2017-05-08",17.6339,17.6339,17.6339,17.6339,400.0],["2017-05-09",17.6339,17.6339,17.6339,17.6339,0.0],["2017-05-10",17.8395,17.8395,17.8395,17.8395,1200.0],["2017-05-11",17.8138,17.8138,17.8138,17.8138,200.0],["2017-05-12",17.8138,17.8138,17.8138,17.8138,0.0],["2017-05-15",17.8138,17.8138,17.8138,17.8138,0.0],["2017-05-16",17.8395,17.8395,17.8395,17.8395,1700.0],["2017-05-17",17.3171,17.3171,17.0002,17.0002,1700.0],["2017-05-18",17.4627,17.4627,17.4627,17.4627,300.0],["2017-05-19",17.4027,17.4027,17.4027,17.4027,300.0],["2017-05-22",17.2999,17.2999,16.8974,16.8974,600.0],["2017-05-23",16.8974,16.8974,16.8974,16.8974,0.0],["2017-05-24",16.8974,16.8974,16.8974,16.8974,0.0],["2017-05-25",16.8974,16.8974,16.8974,16.8974,1600.0],["2017-05-26",17.7453,17.7453,17.711,17.711,2400.0],["2017-05-30",17.4798,17.4798,17.4798,17.4798,1300.0],["2017-05-31",17.6511,17.6511,17.3941,17.3941,2300.0],["2017-06-01",17.4284,17.4284,17.2229,17.2229,3800.0],["2017-06-02",17.2229,17.2229,17.2229,17.2229,0.0],["2017-06-05",17.2571,17.2571,17.2571,17.2571,200.0],["2017-06-06",17.3256,17.3256,17.3256,17.3256,100.0],["2017-06-07",17.3256,17.3256,17.3256,17.3256,0.0],["2017-06-08",17.3256,17.3256,17.3256,17.3256,0.0],["2017-06-09",17.3256,17.3256,17.3256,17.3256,0.0],["2017-06-12",17.3256,17.3256,17.3256,17.3256,0.0],["2017-06-13",17.3256,17.3256,17.3256,17.3256,0.0],["2017-06-14",17.8737,17.8737,17.8652,17.8652,500.0],["2017-06-15",17.8652,17.8652,17.8652,17.8652,0.0],["2017-06-16",17.2828,17.2828,17.1886,17.1972,1000.0],["2017-06-19",17.1972,17.1972,17.1972,17.1972,0.0],["2017-06-20",17.5483,17.5569,17.5483,17.5569,600.0],["2017-06-21",17.5911,17.5911,17.5911,17.5911,100.0],["2017-06-22",17.6682,17.6682,17.6682,17.6682,1100.0],["2017-06-23",17.5569,17.5569,17.5226,17.5226,400.0],["2017-06-26",17.7538,17.7538,17.6682,17.6682,1400.0],["2017-06-27",17.574,17.574,17.574,17.574,100.0],["2017-06-28",17.6982,17.6982,17.6982,17.6982,0.0],["2017-06-29",18.1639,18.3192,18.1639,18.3192,3500.0],["2017-06-30",18.3192,18.3192,18.3192,18.3192,7900.0],["2017-07-03",18.3192,18.3192,18.3192,18.3192,0.0],["2017-07-05",18.5434,18.5434,18.5434,18.5434,100.0],["2017-07-06",18.5175,18.5262,18.5175,18.5262,200.0],["2017-07-07",18.5262,18.5262,18.5262,18.5262,0.0],["2017-07-10",18.5693,18.5693,18.5693,18.5693,200.0],["2017-07-11",18.5089,18.5089,18.3451,18.3451,400.0],["2017-07-12",18.7246,18.7246,18.7246,18.7246,100.0],["2017-07-13",18.3537,18.3537,18.3537,18.3537,100.0],["2017-07-14",18.5952,18.5952,18.5952,18.5952,100.0],["2017-07-17",18.6814,18.6814,18.6814,18.6814,100.0],["2017-07-18",18.8712,18.8712,18.8712,18.8712,200.0],["2017-07-19",19.3542,19.3542,19.3542,19.3542,100.0],["2017-07-20",19.5612,19.5612,19.4749,19.4749,500.0],["2017-07-21",19.5267,19.5784,19.5267,19.5784,500.0],["2017-07-24",19.6819,19.7768,19.6819,19.7509,500.0],["2017-07-25",20.277,20.277,20.277,20.277,100.0],["2017-07-26",20.415,20.5358,20.415,20.5358,300.0],["2017-07-27",20.0787,20.4668,20.0787,20.4668,700.0],["2017-07-28",20.5789,20.691,20.5013,20.5013,4800.0],["2017-07-31",20.2684,20.3978,20.2684,20.346,10000.0],["2017-08-01",20.2943,20.2943,20.2943,20.2943,200.0],["2017-08-02",20.2943,20.2943,20.2943,20.2943,200.0],["2017-08-03",19.8372,19.8372,19.8372,19.8372,200.0],["2017-08-04",19.8372,19.8372,19.8372,19.8372,0.0],["2017-08-07",19.8372,19.8372,19.8372,19.8372,0.0],["2017-08-08",19.8372,19.8372,19.8372,19.8372,0.0],["2017-08-09",20.07,20.1735,20.07,20.1735,200.0],["2017-08-10",20.1735,20.1735,20.1735,20.1735,0.0],["2017-08-11",20.1735,20.1735,20.1735,20.1735,0.0],["2017-08-14",20.1735,20.1735,20.1735,20.1735,0.0],["2017-08-15",20.001,20.001,20.001,20.001,600.0],["2017-08-16",20.001,20.001,20.001,20.001,0.0],["2017-08-17",20.001,20.001,20.001,20.001,0.0],["2017-08-18",20.001,20.001,20.001,20.001,0.0],["2017-08-21",20.001,20.001,20.001,20.001,0.0],["2017-08-22",20.3374,20.3374,20.3115,20.3115,1400.0],["2017-08-23",20.3115,20.3115,20.3115,20.3115,1800.0],["2017-08-24",20.3115,20.3115,20.3115,20.3115,0.0],["2017-08-25",20.7428,20.7514,20.7428,20.7514,900.0],["2017-08-28",20.6048,20.6479,20.4754,20.6479,2400.0],["2017-08-29",20.5789,20.5875,20.5789,20.5789,1400.0],["2017-08-30",20.6306,20.7945,20.6306,20.7945,1500.0],["2017-08-31",20.898,20.9325,20.8635,20.9325,5400.0],["2017-09-01",21.4759,21.4759,21.4759,21.4759,100.0],["2017-09-05",21.3379,21.3379,21.0619,21.1395,2500.0],["2017-09-06",21.6915,21.6915,21.5794,21.5794,1400.0],["2017-09-07",21.5794,21.5794,21.5794,21.5794,0.0],["2017-09-08",21.5794,21.5794,21.5794,21.5794,0.0],["2017-09-11",21.5794,21.5794,21.5794,21.5794,0.0],["2017-09-12",21.5794,21.5794,21.5794,21.5794,0.0],["2017-09-13",21.8122,21.8122,21.8122,21.8122,100.0],["2017-09-14",21.8122,21.8122,21.8122,21.8122,0.0],["2017-09-15",21.8122,21.8122,21.8122,21.8122,0.0],["2017-09-18",21.8122,21.8122,21.8122,21.8122,0.0],["2017-09-19",21.6225,21.6225,21.6052,21.6052,300.0],["2017-09-20",21.8036,21.8036,21.8036,21.8036,100.0],["2017-09-21",21.8036,21.8036,21.8036,21.8036,0.0],["2017-09-22",21.8036,21.8036,21.8036,21.8036,0.0],["2017-09-25",21.7777,21.7777,21.7777,21.7777,600.0],["2017-09-26",21.8554,21.9071,21.8554,21.9071,700.0],["2017-09-27",21.9761,21.9847,21.9761,21.9847,300.0],["2017-09-28",22.1166,22.1166,22.1166,22.1166,0.0],["2017-09-29",22.1166,22.1166,22.1166,22.1166,0.0],["2017-10-02",22.2815,22.3596,22.2641,22.2902,800.0],["2017-10-03",22.2902,22.2902,22.2902,22.2902,0.0],["2017-10-04",22.2902,22.2902,22.2902,22.2902,0.0],["2017-10-05",21.7435,21.7435,21.7175,21.7175,900.0],["2017-10-06",21.6134,21.7175,21.6134,21.7175,400.0],["2017-10-09",21.7175,21.7175,21.7175,21.7175,0.0],["2017-10-10",21.8563,21.9691,21.8216,21.9691,800.0],["2017-10-11",21.9952,21.9952,21.9952,21.9952,800.0],["2017-10-12",21.9952,21.9952,21.9952,21.9952,0.0],["2017-10-13",22.6285,22.6285,22.6285,22.6285,100.0],["2017-10-16",22.6285,22.6285,22.6285,22.6285,200.0],["2017-10-17",22.6285,22.6285,22.6285,22.6285,0.0],["2017-10-18",22.6285,22.6285,22.6285,22.6285,0.0],["2017-10-19",22.6285,22.6285,22.6285,22.6285,0.0],["2017-10-20",21.9604,21.9604,21.9604,21.9604,100.0],["2017-10-23",21.9778,21.9778,21.9344,21.9344,300.0],["2017-10-24",21.9344,21.9344,21.9344,21.9344,0.0],["2017-10-25",22.2207,22.2207,22.186,22.186,1100.0],["2017-10-26",21.4225,21.4225,21.3965,21.3965,5100.0],["2017-10-27",20.1557,20.1557,19.9562,19.9562,500.0],["2017-10-30",21.1015,21.1015,20.98,20.98,200.0],["2017-10-31",20.98,20.98,20.98,20.98,0.0],["2017-11-01",20.98,20.98,20.98,20.98,200.0],["2017-11-02",20.98,20.98,20.98,20.98,0.0],["2017-11-03",20.98,20.98,20.98,20.98,0.0],["2017-11-06",20.98,20.98,20.98,20.98,0.0],["2017-11-07",20.98,20.98,20.98,20.98,0.0],["2017-11-08",21.1015,21.1015,21.1015,21.1015,200.0],["2017-11-09",21.1969,21.1969,21.1969,21.1969,100.0],["2017-11-10",21.6394,21.6394,21.6394,21.6394,400.0],["2017-11-13",21.5874,21.5874,21.5526,21.5526,200.0],["2017-11-14",20.8498,20.8498,20.8498,20.8498,100.0],["2017-11-15",20.8065,20.8065,20.8065,20.8065,300.0],["2017-11-16",20.8065,20.8065,20.8065,20.8065,0.0],["2017-11-17",20.8065,20.8065,20.8065,20.8065,0.0],["2017-11-20",21.6047,21.6047,21.6047,21.6047,100.0],["2017-11-21",21.6047,21.6047,21.6047,21.6047,0.0],["2017-11-22",22.2034,22.2034,22.1774,22.1774,1200.0],["2017-11-24",22.1774,22.1774,22.1774,22.1774,0.0],["2017-11-27",22.1774,22.1774,22.1774,22.1774,0.0],["2017-11-28",21.7002,21.7002,21.6481,21.6481,400.0],["2017-11-29",21.6481,21.6481,21.6481,21.6481,0.0],["2017-11-30",21.6481,21.6481,21.6481,21.6481,5100.0],["2017-12-01",21.6481,21.6481,21.6481,21.6481,0.0],["2017-12-04",21.6481,21.6481,21.6481,21.6481,0.0],["2017-12-05",21.8737,21.8737,21.8737,21.8737,500.0],["2017-12-06",21.8737,21.8737,21.8737,21.8737,0.0],["2017-12-07",21.3357,21.3357,21.3357,21.3357,100.0],["2017-12-08",21.3357,21.3357,21.3357,21.3357,0.0],["2017-12-11",21.3357,21.3357,21.3357,21.3357,0.0],["2017-12-12",21.3357,21.3357,21.3357,21.3357,0.0],["2017-12-13",21.3357,21.3357,21.3357,21.3357,0.0],["2017-12-14",20.5722,20.5722,20.5722,20.5722,1600.0],["2017-12-15",20.5722,20.5722,20.5722,20.5722,6500.0],["2017-12-18",21.9865,21.9865,21.9865,21.9865,100.0],["2017-12-19",21.5874,21.5874,21.5874,21.5874,200.0],["2017-12-20",21.5874,21.5874,21.5874,21.5874,0.0],["2017-12-21",21.5874,21.5874,21.5874,21.5874,0.0],["2017-12-22",21.5874,21.5874,21.5874,21.5874,0.0],["2017-12-26",21.5874,21.5874,21.5874,21.5874,0.0],["2017-12-27",21.5874,21.5874,21.5874,21.5874,1500.0],["2017-12-28",21.7323,21.7323,21.7323,21.7323,0.0],["2017-12-29",21.7323,21.7323,21.7323,21.7323,0.0],["2018-01-02",22.8941,22.8941,22.8941,22.8941,300.0],["2018-01-03",23.4793,23.6453,23.4793,23.6453,800.0],["2018-01-04",23.6453,23.6453,23.6453,23.6453,4100.0],["2018-01-05",23.6453,23.6453,23.6453,23.6453,0.0],["2018-01-08",23.689,23.7064,23.6016,23.654,1500.0],["2018-01-09",23.654,23.654,23.654,23.654,0.0],["2018-01-10",23.5055,23.5055,23.3046,23.3046,300.0],["2018-01-11",23.3046,23.3046,23.3046,23.3046,0.0],["2018-01-12",23.3046,23.3046,23.3046,23.3046,0.0],["2018-01-16",23.3046,23.3046,23.3046,23.3046,0.0],["2018-01-17",23.0338,23.1125,23.0251,23.0863,500.0],["2018-01-18",23.0863,23.0863,23.0863,23.0863,0.0],["2018-01-19",23.0863,23.0863,23.0863,23.0863,0.0],["2018-01-22",23.0863,23.0863,23.0863,23.0863,0.0],["2018-01-23",22.4486,22.4486,22.0905,22.0905,1200.0],["2018-01-24",22.108,22.108,22.108,22.108,500.0],["2018-01-25",22.108,22.108,22.108,22.108,0.0],["2018-01-26",22.108,22.108,22.108,22.108,0.0],["2018-01-29",22.108,22.108,22.108,22.108,0.0],["2018-01-30",22.073,22.073,22.073,22.073,100.0],["2018-01-31",22.798,22.798,22.3351,22.667,1000.0],["2018-02-01",22.667,22.667,22.667,22.667,0.0],["2018-02-02",22.0119,22.0119,21.8022,21.8022,400.0],["2018-02-05",21.5314,21.5314,21.3655,21.3655,1800.0],["2018-02-06",21.3218,21.3218,21.3218,21.3218,100.0],["2018-02-07",21.4878,21.5315,21.4441,21.4528,1000.0],["2018-02-08",20.9899,20.9899,20.9899,20.9899,200.0],["2018-02-09",20.8501,20.9025,20.8152,20.9025,800.0],["2018-02-12",20.9025,20.9025,20.9025,20.9025,0.0],["2018-02-13",20.9025,20.9025,20.9025,20.9025,0.0],["2018-02-14",20.9025,20.9025,20.9025,20.9025,0.0],["2018-02-15",20.7016,20.7016,20.7016,20.7016,1000.0],["2018-02-16",20.7016,20.7016,20.7016,20.7016,0.0],["2018-02-20",20.7977,20.8065,20.789,20.8065,500.0],["2018-02-21",22.9989,22.9989,22.6495,22.6495,11500.0],["2018-02-22",22.6495,22.6495,22.6495,22.6495,8200.0],["2018-02-23",22.9902,22.9902,22.9814,22.9814,500.0],["2018-02-26",22.8155,22.8155,22.8155,22.8155,100.0],["2018-02-27",22.5272,22.5272,22.5272,22.5272,100.0],["2018-02-28",22.2652,22.2652,22.2652,22.2652,6900.0],["2018-03-01",22.2652,22.2652,22.2652,22.2652,0.0],["2018-03-02",21.7935,21.7935,21.7935,21.7935,200.0],["2018-03-05",21.7935,21.7935,21.7935,21.7935,0.0],["2018-03-06",22.2739,22.2739,22.2739,22.2739,200.0],["2018-03-07",22.2739,22.2739,22.2739,22.2739,0.0],["2018-03-08",22.1516,22.1516,22.1254,22.1254,18800.0],["2018-03-09",22.1254,22.1254,22.1254,22.1254,0.0],["2018-03-12",22.1254,22.1254,22.1254,22.1254,0.0],["2018-03-13",22.1254,22.1254,22.1254,22.1254,0.0],["2018-03-14",22.4137,22.4137,22.4137,22.4137,500.0],["2018-03-15",22.2739,22.2739,22.2739,22.2739,5000.0],["2018-03-16",22.2739,22.2739,22.2739,22.2739,1500.0],["2018-03-19",22.2739,22.2739,22.2739,22.2739,0.0],["2018-03-20",22.0031,22.0031,22.0031,22.0031,137500.0],["2018-03-21",22.0031,22.0031,22.0031,22.0031,0.0],["2018-03-22",22.7543,22.7543,22.7543,22.7543,1000.0],["2018-03-23",22.7543,22.7543,22.7543,22.7543,0.0],["2018-03-26",22.7543,22.7543,22.7543,22.7543,0.0],["2018-03-27",22.2827,22.3525,22.2827,22.3525,1000.0],["2018-03-28",22.4958,22.4958,22.4958,22.4958,0.0],["2018-03-29",22.531,22.531,22.531,22.531,2000.0],["2018-04-02",22.8562,22.8562,22.8562,22.8562,100.0],["2018-04-03",22.9529,22.9529,22.9441,22.9441,900.0],["2018-04-04",22.7332,22.7332,22.7332,22.7332,200.0],["2018-04-05",22.8387,22.8387,22.8387,22.8387,200.0],["2018-04-06",22.8387,22.8387,22.8387,22.8387,0.0],["2018-04-09",22.8387,22.8387,22.8387,22.8387,0.0],["2018-04-10",22.8387,22.8387,22.8387,22.8387,0.0],["2018-04-11",22.8387,22.8387,22.8387,22.8387,0.0],["2018-04-12",23.7002,23.7002,23.6914,23.6914,3100.0],["2018-04-13",23.6914,23.6914,23.6914,23.6914,0.0],["2018-04-16",23.6914,23.6914,23.6914,23.6914,0.0],["2018-04-17",23.6914,23.6914,23.6914,23.6914,0.0],["2018-04-18",23.6914,23.6914,23.6914,23.6914,0.0],["2018-04-19",24.1045,24.1045,24.1045,24.1045,100.0],["2018-04-20",24.1045,24.1045,24.1045,24.1045,0.0],["2018-04-23",24.0342,24.0342,24.0342,24.0342,700.0],["2018-04-24",24.0342,24.0342,24.0342,24.0342,0.0],["2018-04-25",24.2012,24.2012,24.1925,24.1925,300.0],["2018-04-26",24.9397,24.9397,24.9397,24.9397,500.0],["2018-04-27",24.9397,24.9397,24.9397,24.9397,0.0],["2018-04-30",24.9397,24.9397,24.9397,24.9397,0.0],["2018-05-01",24.9397,24.9397,24.9397,24.9397,0.0],["2018-05-02",25.6166,25.6166,25.599,25.599,800.0],["2018-05-03",25.599,25.599,25.599,25.599,0.0],["2018-05-04",25.0803,25.0979,25.0803,25.0979,400.0],["2018-05-07",25.5902,25.5902,25.5902,25.5902,200.0],["2018-05-08",25.2034,25.2034,25.2034,25.2034,100.0],["2018-05-09",25.2034,25.2034,25.2034,25.2034,0.0],["2018-05-10",25.2034,25.2034,25.2034,25.2034,0.0],["2018-05-11",25.2034,25.2034,25.2034,25.2034,0.0],["2018-05-14",25.555,26.0561,25.555,26.0561,300.0],["2018-05-15",25.977,25.977,25.977,25.977,200.0],["2018-05-16",26.1352,26.3286,26.1352,26.3286,1200.0],["2018-05-17",26.144,26.144,26.144,26.144,100.0],["2018-05-18",26.144,26.144,26.144,26.144,0.0],["2018-05-21",26.144,26.144,26.144,26.144,0.0],["2018-05-22",26.144,26.144,26.144,26.144,0.0],["2018-05-23",26.144,26.144,26.144,26.144,0.0],["2018-05-24",26.4781,26.4781,26.4078,26.4341,5500.0],["2018-05-25",26.4429,26.4517,26.4429,26.4517,1100.0],["2018-05-29",25.9506,25.9506,25.9506,25.9506,500.0],["2018-05-30",26.4957,26.4957,26.4957,26.4957,100.0],["2018-05-31",26.4957,26.4957,26.4957,26.4957,3500.0],["2018-06-01",26.6363,26.6363,26.6363,26.6363,200.0],["2018-06-04",26.6363,26.6363,26.6363,26.6363,0.0],["2018-06-05",26.6363,26.6363,26.6363,26.6363,0.0],["2018-06-06",26.6363,26.6363,26.6363,26.6363,0.0],["2018-06-07",26.6363,26.6363,26.6363,26.6363,0.0],["2018-06-08",26.6363,26.6363,26.6363,26.6363,0.0],["2018-06-11",27.4187,27.5418,27.4187,27.5418,300.0],["2018-06-12",28.0165,28.0165,28.0165,28.0165,100.0],["2018-06-13",27.9813,27.9901,27.9813,27.9813,700.0],["2018-06-14",27.9813,27.9813,27.9813,27.9813,0.0],["2018-06-15",27.5857,27.5857,27.5857,27.5857,100.0],["2018-06-18",27.5857,27.5857,27.5857,27.5857,0.0],["2018-06-19",27.4451,27.4451,27.4451,27.4451,500.0],["2018-06-20",27.4451,27.4451,27.4451,27.4451,0.0],["2018-06-21",27.4099,27.4099,27.2341,27.2341,1200.0],["2018-06-22",27.2781,27.2781,27.2781,27.2781,18300.0],["2018-06-25",27.2341,27.2341,27.2341,27.2341,100.0],["2018-06-26",27.2341,27.2341,27.2341,27.2341,0.0],["2018-06-27",27.2341,27.2341,27.2341,27.2341,0.0],["2018-06-28",27.3728,27.3728,27.3728,27.3728,0.0],["2018-06-29",27.3728,27.3728,27.3728,27.3728,17300.0],["2018-07-02",27.3728,27.3728,27.3728,27.3728,0.0],["2018-07-03",27.3728,27.3728,27.3728,27.3728,0.0],["2018-07-05",26.9222,27.3993,26.9222,27.3905,2700.0],["2018-07-06",27.3905,27.3905,27.3905,27.3905,0.0],["2018-07-09",27.3905,27.3905,27.3905,27.3905,0.0],["2018-07-10",27.3905,27.3905,27.3905,27.3905,0.0],["2018-07-11",28.5568,28.5568,28.4242,28.4242,400.0],["2018-07-12",28.1415,28.1415,28.1415,28.1415,100.0],["2018-07-13",28.1415,28.1415,28.1415,28.1415,400.0],["2018-07-16",27.7262,27.7262,27.7262,27.7262,100.0],["2018-07-17",27.7262,27.7262,27.7262,27.7262,0.0],["2018-07-18",27.6379,27.6379,27.6379,27.6379,500.0],["2018-07-19",27.8499,27.8499,27.8234,27.8234,700.0],["2018-07-20",28.2652,28.2652,28.2652,28.2652,100.0],["2018-07-23",28.2652,28.2652,28.2652,28.2652,0.0],["2018-07-24",28.2652,28.2652,28.2652,28.2652,200.0],["2018-07-25",27.0371,27.0547,26.9575,26.9575,500.0],["2018-07-26",26.7101,26.772,26.4804,26.4804,1200.0],["2018-07-27",28.274,29.6171,28.274,29.0074,1400.0],["2018-07-30",29.0074,29.0074,29.0074,29.0074,0.0],["2018-07-31",29.0074,29.0074,29.0074,29.0074,5500.0],["2018-08-01",31.0043,31.0043,31.0043,31.0043,200.0],["2018-08-02",31.0043,31.0043,31.0043,31.0043,1600.0],["2018-08-03",31.0043,31.0043,31.0043,31.0043,0.0],["2018-08-06",29.4669,29.5464,29.4669,29.5464,300.0],["2018-08-07",29.5464,29.5464,29.5464,29.5464,0.0],["2018-08-08",31.4991,31.5344,31.4991,31.5344,300.0],["2018-08-09",31.8613,31.8613,31.7111,31.7111,300.0],["2018-08-10",31.7111,31.7111,31.7111,31.7111,0.0],["2018-08-13",31.3665,31.4107,31.3665,31.4107,500.0],["2018-08-14",31.4107,31.4107,31.4107,31.4107,0.0],["2018-08-15",31.4549,31.4549,31.4549,31.4549,100.0],["2018-08-16",31.4549,31.4549,31.4549,31.4549,0.0],["2018-08-17",31.4549,31.4549,31.4549,31.4549,0.0],["2018-08-20",31.985,32.038,31.826,31.826,1300.0],["2018-08-21",32.4356,32.4356,32.4356,32.4356,100.0],["2018-08-22",32.4356,32.4356,32.4356,32.4356,0.0],["2018-08-23",32.2678,32.3031,32.2678,32.3031,300.0],["2018-08-24",32.3031,32.3031,32.3031,32.3031,0.0],["2018-08-27",32.4887,32.4887,32.4622,32.4622,2100.0],["2018-08-28",32.4622,32.4622,32.4622,32.4622,0.0],["2018-08-29",32.4622,32.4622,32.4622,32.4622,0.0],["2018-08-30",32.8862,32.8862,32.8862,32.8862,2700.0],["2018-08-31",32.7449,32.7449,32.7449,32.7449,1700.0],["2018-09-04",31.8083,31.8083,31.8083,31.8083,200.0],["2018-09-05",31.0043,31.0043,31.0043,31.0043,100.0],["2018-09-06",31.0043,31.0043,31.0043,31.0043,0.0],["2018-09-07",31.8613,31.879,31.8613,31.8613,700.0],["2018-09-10",31.8436,32.1441,31.8436,32.1087,400.0],["2018-09-11",32.3384,32.3384,32.2589,32.2589,400.0],["2018-09-12",32.1352,32.1352,32.1352,32.1352,1500.0],["2018-09-13",32.2501,32.2501,32.2501,32.2501,400.0],["2018-09-14",32.1971,32.1971,32.1971,32.1971,300.0],["2018-09-17",32.3208,32.3208,32.2854,32.2854,300.0],["2018-09-18",33.1955,33.3015,33.1601,33.1601,600.0],["2018-09-19",32.8951,32.9039,32.2324,32.2324,1200.0],["2018-09-20",33.116,33.116,32.6565,32.6565,1000.0],["2018-09-21",32.365,32.736,32.365,32.736,800.0],["2018-09-24",32.736,32.736,32.736,32.736,0.0],["2018-09-25",32.1617,32.471,32.1352,32.1529,800.0],["2018-09-26",32.6654,32.7891,32.6654,32.7272,1200.0],["2018-09-27",32.8701,32.8701,32.8701,32.8701,0.0],["2018-09-28",32.3731,32.3731,32.2223,32.2223,400.0],["2018-10-01",33.1896,33.1896,33.1807,33.1807,300.0],["2018-10-02",33.1363,33.1363,32.666,32.9943,500.0],["2018-10-03",32.5684,32.6216,32.2933,32.6127,1100.0],["2018-10-04",32.6571,32.7103,32.2045,32.2755,800.0],["2018-10-05",32.3288,32.3288,31.2727,31.2727,1600.0],["2018-10-08",31.2727,31.2727,31.2727,31.2727,0.0],["2018-10-09",31.2372,31.3082,31.0065,31.1307,1100.0],["2018-10-10",30.9266,30.9266,29.9327,29.9327,2400.0],["2018-10-11",29.5689,30.0037,29.418,30.0037,1900.0],["2018-10-12",30.0037,30.0037,30.0037,30.0037,0.0],["2018-10-15",29.5511,29.5511,29.5511,29.5511,400.0],["2018-10-16",30.545,30.545,30.545,30.545,200.0],["2018-10-17",30.1635,30.1635,29.844,30.1635,600.0],["2018-10-18",30.4208,30.5184,29.4269,29.4535,2600.0],["2018-10-19",30.0747,30.1013,29.6842,30.1013,2800.0],["2018-10-22",30.3853,30.3853,29.7286,29.7286,1500.0],["2018-10-23",29.7197,30.5894,29.0364,30.545,8800.0],["2018-10-24",29.9061,29.9061,28.6371,28.6371,500.0],["2018-10-25",28.433,28.5483,27.4479,28.0603,2600.0],["2018-10-26",28.2821,28.6105,28.2821,28.6105,400.0],["2018-10-29",28.8678,28.8678,28.7347,28.8146,300.0],["2018-10-30",28.7702,29.4801,28.7702,28.9832,1300.0],["2018-10-31",29.6399,29.6399,29.418,29.4358,1000.0],["2018-11-01",29.6133,29.6133,29.6133,29.6133,100.0],["2018-11-02",30.2788,30.4208,29.2405,29.2405,4000.0],["2018-11-05",29.8085,30.0481,29.8085,29.9593,800.0],["2018-11-06",31.1662,31.1662,31.1662,31.1662,200.0],["2018-11-07",31.1219,31.1219,30.7137,30.7137,37900.0],["2018-11-08",30.7137,30.7137,30.7137,30.7137,0.0],["2018-11-09",29.4446,29.5334,29.4446,29.5334,200.0],["2018-11-12",29.5334,29.5334,29.5334,29.5334,100.0],["2018-11-13",29.5334,29.5334,29.5334,29.5334,0.0],["2018-11-14",29.5334,29.5334,29.5334,29.5334,0.0],["2018-11-15",29.6044,29.7286,29.6044,29.7286,200.0],["2018-11-16",29.6044,29.6044,29.5778,29.5778,1000.0],["2018-11-19",29.5778,29.5778,29.5778,29.5778,100.0],["2018-11-20",29.5778,29.5778,29.5778,29.5778,0.0],["2018-11-21",29.5778,29.5778,29.5778,29.5778,900.0],["2018-11-23",29.5778,29.5778,29.5778,29.5778,0.0],["2018-11-26",31.0065,31.0065,30.9178,30.9178,300.0],["2018-11-27",28.4862,28.4862,28.4596,28.4596,600.0],["2018-11-28",28.4596,28.4596,28.4596,28.4596,100.0],["2018-11-29",29.418,29.418,29.4091,29.4091,25400.0],["2018-11-30",29.2228,29.2228,29.2228,29.2228,3000.0],["2018-12-03",29.1518,29.1518,29.1518,29.1518,56100.0],["2018-12-04",29.1518,29.1518,29.1518,29.1518,67100.0],["2018-12-06",27.5101,27.7142,27.5101,27.7142,5300.0],["2018-12-07",27.7142,27.7142,27.7142,27.7142,0.0],["2018-12-10",26.6138,26.6138,26.596,26.596,500.0],["2018-12-11",27.3592,27.3592,27.3592,27.3592,100.0],["2018-12-12",27.3592,27.3592,27.3592,27.3592,0.0],["2018-12-13",27.3059,27.3059,25.9127,25.9127,900.0],["2018-12-14",25.9127,25.9127,25.9127,25.9127,0.0],["2018-12-17",24.8655,25.0342,24.8655,25.0253,300.0],["2018-12-18",24.2532,24.4041,24.0669,24.4041,400.0],["2018-12-19",24.1645,24.1645,23.7297,23.7297,200.0],["2018-12-20",23.7297,23.7297,23.7297,23.7297,0.0],["2018-12-21",22.4518,22.6292,22.4518,22.6292,300.0],["2018-12-24",22.1855,22.3098,22.1855,22.2654,500.0],["2018-12-26",21.2626,21.2626,21.2626,21.2626,400.0],["2018-12-27",21.2626,21.2626,21.2626,21.2626,0.0],["2018-12-28",23.1364,23.2348,23.1364,23.2348,200.0],["2018-12-31",23.1901,23.1901,23.1901,23.1901,500.0],["2019-01-02",23.1901,23.1901,23.1901,23.1901,0.0],["2019-01-03",23.1543,23.1543,23.1543,23.1543,200.0],["2019-01-04",23.1543,23.1543,23.1543,23.1543,0.0],["2019-01-07",23.1543,23.1543,23.1543,23.1543,100.0],["2019-01-08",23.1543,23.1543,23.1543,23.1543,0.0],["2019-01-09",25.13,25.13,25.13,25.13,700.0],["2019-01-10",25.425,25.6575,25.425,25.6575,1600.0],["2019-01-11",25.4787,25.4787,25.4787,25.4787,200.0],["2019-01-14",25.2194,25.2194,25.2194,25.2194,300.0],["2019-01-15",25.2194,25.2194,25.2194,25.2194,0.0],["2019-01-16",25.6843,25.6843,25.6843,25.6843,500.0],["2019-01-17",25.6843,25.6843,25.6843,25.6843,100.0],["2019-01-18",25.6843,25.6843,25.6843,25.6843,0.0],["2019-01-22",26.1223,26.1223,26.1045,26.1045,500.0],["2019-01-23",26.1045,26.1045,26.1045,26.1045,0.0],["2019-01-24",25.5681,25.5681,25.5681,25.5681,1800.0],["2019-01-25",25.9167,25.9167,25.9167,25.9167,100.0],["2019-01-28",25.9167,25.9167,25.9167,25.9167,0.0],["2019-01-29",25.7647,25.7647,25.7647,25.7647,100.0],["2019-01-30",26.1492,26.5246,26.1492,26.5246,300.0],["2019-01-31",26.3727,26.4531,26.176,26.2475,400.0],["2019-02-01",26.2475,26.2475,26.2475,26.2475,0.0],["2019-02-04",26.5604,26.5604,26.5604,26.5604,100.0],["2019-02-05",26.5604,26.5604,26.5604,26.5604,0.0],["2019-02-06",26.5604,26.5604,26.5604,26.5604,0.0],["2019-02-07",26.5604,26.5604,26.5604,26.5604,0.0],["2019-02-08",26.0776,26.0776,26.0776,26.0776,100.0],["2019-02-11",26.2832,26.2832,26.2832,26.2832,100.0],["2019-02-12",26.2832,26.2832,26.2832,26.2832,0.0],["2019-02-13",26.2832,26.2832,26.2832,26.2832,0.0],["2019-02-14",26.2832,26.2832,26.2832,26.2832,0.0],["2019-02-15",26.3995,26.3995,26.3995,26.3995,3500.0],["2019-02-19",26.5157,26.5246,26.5157,26.5246,300.0],["2019-02-20",26.5246,26.5246,26.5246,26.5246,0.0],["2019-02-21",26.5246,26.5246,26.5246,26.5246,0.0],["2019-02-22",26.5246,26.5246,26.5246,26.5246,0.0],["2019-02-25",27.8298,27.8298,27.7136,27.7136,1400.0],["2019-02-26",27.5527,27.5795,27.5527,27.5795,300.0],["2019-02-27",27.8656,27.8835,27.8656,27.8835,1000.0],["2019-02-28",27.6421,27.7136,27.2935,27.6064,500.0],["2019-03-01",27.9371,27.9371,27.9371,27.9371,300.0],["2019-03-04",27.4007,27.4007,27.4007,27.4007,100.0],["2019-03-05",27.4007,27.4007,27.4007,27.4007,0.0],["2019-03-06",27.0878,27.0878,27.0878,27.0878,100.0],["2019-03-07",27.0878,27.0878,27.0878,27.0878,100.0],["2019-03-08",27.0878,27.0878,27.0878,27.0878,0.0],["2019-03-11",27.0878,27.0878,27.0878,27.0878,100.0],["2019-03-12",27.0878,27.0878,27.0878,27.0878,0.0],["2019-03-13",26.9359,26.9716,26.9359,26.9716,200.0],["2019-03-14",27.0074,27.0074,27.0074,27.0074,100.0],["2019-03-15",27.07,27.07,27.07,27.07,100.0],["2019-03-18",27.07,27.07,27.07,27.07,0.0],["2019-03-19",27.07,27.07,27.07,27.07,0.0],["2019-03-20",27.07,27.07,27.07,27.07,0.0],["2019-03-21",26.3816,26.3816,26.3816,26.3816,200.0],["2019-03-22",25.9793,25.9793,25.9614,25.9614,600.0],["2019-03-25",25.9614,25.9614,25.9614,25.9614,0.0],["2019-03-26",25.9614,25.9614,25.9614,25.9614,0.0],["2019-03-27",25.9614,25.9614,25.9614,25.9614,100.0],["2019-03-28",26.6981,26.6981,26.6981,26.6981,100.0],["2019-03-29",26.6981,26.6981,26.6981,26.6981,0.0],["2019-04-01",27.3008,27.3008,27.2648,27.2648,1000.0],["2019-04-02",26.905,26.905,26.905,26.905,200.0],["2019-04-03",27.8046,27.8046,27.8046,27.8046,400.0],["2019-04-04",27.8046,27.8046,27.8046,27.8046,0.0],["2019-04-05",28.1104,28.1104,28.1104,28.1104,2000.0],["2019-04-08",28.1104,28.1104,28.1104,28.1104,100.0],["2019-04-09",28.1104,28.1104,28.1104,28.1104,0.0],["2019-04-10",28.1104,28.1104,28.1104,28.1104,100.0],["2019-04-11",28.1104,28.1104,28.1104,28.1104,0.0],["2019-04-12",28.6321,28.6321,28.6321,28.6321,400.0],["2019-04-15",28.7491,28.7491,28.7491,28.7491,400.0],["2019-04-16",28.3353,28.3353,28.2633,28.2633,800.0],["2019-04-17",28.2633,28.2633,28.2633,28.2633,500.0],["2019-04-18",28.2633,28.2633,28.2633,28.2633,0.0],["2019-04-22",28.7851,28.7851,28.7851,28.7851,400.0],["2019-04-23",28.7851,28.7851,28.7851,28.7851,100.0],["2019-04-24",30.6021,30.6021,30.6021,30.6021,1000.0],["2019-04-25",30.2783,30.2783,30.2783,30.2783,100.0],["2019-04-26",30.2783,30.2783,30.2783,30.2783,100.0],["2019-04-29",30.2783,30.2783,30.2783,30.2783,0.0],["2019-04-30",30.2783,30.2783,30.2783,30.2783,100.0],["2019-05-01",29.3698,29.3698,29.3698,29.3698,100.0],["2019-05-02",29.3698,29.3698,29.3698,29.3698,100.0],["2019-05-03",29.2078,29.2078,29.2078,29.2078,200.0],["2019-05-06",29.2078,29.2078,29.2078,29.2078,100.0],["2019-05-07",29.2078,29.2078,29.2078,29.2078,0.0],["2019-05-08",29.1898,29.1898,29.1898,29.1898,100.0],["2019-05-09",28.857,29.2438,28.857,29.2438,200.0],["2019-05-10",28.974,28.974,28.974,28.974,100.0],["2019-05-13",28.4612,28.5152,28.1824,28.1824,300.0],["2019-05-14",28.1824,28.1824,28.1824,28.1824,100.0],["2019-05-15",29.4147,29.4147,29.3967,29.3967,500.0],["2019-05-16",29.3967,29.3967,29.3967,29.3967,100.0],["2019-05-17",29.3967,29.3967,29.3967,29.3967,0.0],["2019-05-20",29.3967,29.3967,29.3967,29.3967,0.0],["2019-05-21",29.4867,29.4867,29.4867,29.4867,100.0],["2019-05-22",29.4507,29.4507,29.4507,29.4507,100.0],["2019-05-23",29.4507,29.4507,29.4507,29.4507,100.0],["2019-05-24",29.4507,29.4507,29.4507,29.4507,0.0],["2019-05-28",28.929,28.929,28.857,28.857,400.0],["2019-05-29",28.857,28.857,28.857,28.857,0.0],["2019-05-30",28.857,28.857,28.857,28.857,100.0],["2019-05-31",27.4268,27.4268,27.4268,27.4268,300.0],["2019-06-03",27.4268,27.4268,27.4268,27.4268,0.0],["2019-06-04",27.3458,27.8405,27.3458,27.8405,3300.0],["2019-06-05",27.5527,27.5527,27.5437,27.5437,1000.0],["2019-06-06",27.5437,27.5437,27.5437,27.5437,23900.0],["2019-06-07",27.5797,27.5977,27.5797,27.5797,1100.0],["2019-06-10",27.5167,27.5167,27.5167,27.5167,100.0],["2019-06-11",27.5167,27.5167,27.5167,27.5167,0.0],["2019-06-12",27.6426,27.6426,27.6426,27.6426,100.0],["2019-06-13",27.9755,27.9755,27.9755,27.9755,100.0],["2019-06-14",27.9755,27.9755,27.9755,27.9755,0.0],["2019-06-17",27.9755,27.9755,27.9755,27.9755,0.0],["2019-06-18",27.8226,27.8226,27.8226,27.8226,1000.0],["2019-06-19",27.022,27.2109,27.022,27.2109,300.0],["2019-06-20",27.2109,27.2109,27.2109,27.2109,100.0],["2019-06-21",27.2109,27.2109,27.2109,27.2109,100.0],["2019-06-24",27.2109,27.2109,27.2109,27.2109,0.0],["2019-06-25",27.2109,27.2109,27.2109,27.2109,0.0],["2019-06-26",27.2109,27.2109,27.2109,27.2109,100.0],["2019-06-27",27.3765,27.3765,27.3765,27.3765,100.0],["2019-06-28",27.3765,27.3855,27.3765,27.3855,800.0],["2019-07-01",27.3855,27.3855,27.3855,27.3855,0.0],["2019-07-02",27.3855,27.3855,27.3855,27.3855,100.0],["2019-07-03",27.9557,27.9557,27.9557,27.9557,400.0],["2019-07-05",27.9557,27.9557,27.9557,27.9557,0.0],["2019-07-08",27.9557,27.9557,27.9557,27.9557,0.0],["2019-07-09",27.9557,27.9557,27.9557,27.9557,100.0],["2019-07-10",26.9873,26.9873,26.9873,26.9873,100.0],["2019-07-11",27.0869,27.0869,27.0869,27.0869,100.0],["2019-07-12",27.0869,27.0869,27.0869,27.0869,0.0],["2019-07-15",27.0869,27.0869,27.0869,27.0869,0.0],["2019-07-16",27.0869,27.0869,27.0869,27.0869,100.0],["2019-07-17",27.0869,27.0869,27.0869,27.0869,0.0],["2019-07-18",27.0869,27.0869,27.0869,27.0869,0.0],["2019-07-19",27.0869,27.0869,27.0869,27.0869,100.0],["2019-07-22",27.0869,27.0869,27.0869,27.0869,0.0],["2019-07-23",27.1321,27.1412,27.1321,27.1412,1000.0],["2019-07-24",27.1412,27.1412,27.1412,27.1412,0.0],["2019-07-25",27.1412,27.1412,27.1412,27.1412,0.0],["2019-07-26",28.1548,28.1548,27.4851,27.7566,1500.0],["2019-07-29",28.5077,28.915,28.5077,28.915,400.0],["2019-07-30",28.7883,28.7883,28.7883,28.7883,100.0],["2019-07-31",28.7883,28.7883,28.7883,28.7883,100.0],["2019-08-01",27.7928,27.9195,27.7928,27.9195,200.0],["2019-08-02",27.9195,27.9195,27.9195,27.9195,0.0],["2019-08-05",27.9195,27.9195,27.9195,27.9195,0.0],["2019-08-06",26.3267,26.3267,26.3267,26.3267,200.0],["2019-08-07",25.7927,25.838,25.7203,25.7203,400.0],["2019-08-08",25.7203,25.7203,25.7203,25.7203,0.0],["2019-08-09",25.7927,25.838,25.7203,25.7203,400.0],["2019-08-12",25.7927,25.838,25.7203,25.7203,100.0],["2019-08-13",25.6479,26.2724,25.6479,26.2724,300.0],["2019-08-14",25.6117,25.6117,25.6117,25.6117,300.0],["2019-08-15",25.0959,25.0959,25.0959,25.0959,100.0],["2019-08-16",25.8651,25.8651,25.8651,25.8651,0.0],["2019-08-19",26.1095,26.1095,26.1095,26.1095,200.0],["2019-08-20",26.1095,26.1095,26.1095,26.1095,0.0],["2019-08-21",26.1095,26.1095,26.1095,26.1095,0.0],["2019-08-22",26.1095,26.1095,26.1095,26.1095,0.0],["2019-08-23",25.3402,25.3402,25.3402,25.3402,100.0],["2019-08-26",25.3402,25.3402,25.3402,25.3402,0.0],["2019-08-27",25.3402,25.3402,25.3402,25.3402,0.0],["2019-08-28",25.8561,25.8923,25.8561,25.8923,200.0],["2019-08-29",25.8923,25.8923,25.8923,25.8923,0.0],["2019-08-30",25.8923,25.8923,25.8923,25.8923,0.0],["2019-09-03",25.7475,25.7475,25.7475,25.7475,500.0],["2019-09-04",25.7475,25.7475,25.7475,25.7475,0.0],["2019-09-05",25.7475,25.7475,25.7475,25.7475,0.0],["2019-09-06",26.8154,26.8335,26.8154,26.8335,200.0],["2019-09-09",26.8335,26.8335,26.8335,26.8335,0.0],["2019-09-10",26.8335,26.8335,26.8335,26.8335,0.0],["2019-09-11",27.4851,27.4851,27.4398,27.4398,800.0],["2019-09-12",27.8109,27.8109,27.8109,27.8109,200.0],["2019-09-13",27.3584,27.3584,27.3584,27.3584,500.0],["2019-09-16",27.3584,27.3584,27.3584,27.3584,0.0],["2019-09-17",27.6842,27.6842,27.6842,27.6842,100.0],["2019-09-18",27.6208,27.6208,27.6208,27.6208,100.0],["2019-09-19",27.6208,27.6208,27.6208,27.6208,0.0],["2019-09-20",27.6208,27.6208,27.6208,27.6208,0.0],["2019-09-23",27.6842,27.6842,27.6842,27.6842,0.0],["2019-09-24",27.6842,27.6842,27.6842,27.6842,0.0],["2019-09-25",27.6842,27.6842,27.6842,27.6842,3500.0],["2019-09-26",27.6842,27.6842,27.6842,27.6842,0.0],["2019-09-27",27.6851,27.6851,27.6851,27.6851,0.0],["2019-09-30",27.9855,27.9855,27.9218,27.9218,300.0],["2019-10-01",27.9218,27.9218,27.9218,27.9218,0.0],["2019-10-02",27.4302,27.4302,26.4834,26.4834,900.0],["2019-10-03",26.2922,26.3377,26.2558,26.3377,400.0],["2019-10-04",26.3377,26.3377,26.3377,26.3377,100.0],["2019-10-07",26.3377,26.3377,26.3377,26.3377,0.0],["2019-10-08",26.3377,26.3377,26.3377,26.3377,100.0],["2019-10-09",26.2558,26.2558,26.2558,26.2558,100.0],["2019-10-10",26.7747,26.7747,26.7747,26.7747,100.0],["2019-10-11",26.7747,26.7747,26.7747,26.7747,0.0],["2019-10-14",26.7747,26.7747,26.7747,26.7747,0.0],["2019-10-15",26.7747,26.7747,26.7747,26.7747,0.0],["2019-10-16",28.2313,28.2313,28.2313,28.2313,100.0],["2019-10-17",28.4953,28.4953,28.4771,28.4953,800.0],["2019-10-18",28.4953,28.4953,28.4953,28.4953,0.0],["2019-10-21",29.1326,29.1417,29.1326,29.1417,1900.0],["2019-10-22",29.1417,29.1417,29.1417,29.1417,0.0],["2019-10-23",29.1417,29.1417,29.1417,29.1417,100.0],["2019-10-24",29.2419,29.2419,29.2419,29.2419,200.0],["2019-10-25",29.2419,29.2419,29.2419,29.2419,0.0],["2019-10-28",29.2419,29.2419,29.2419,29.2419,0.0],["2019-10-29",29.2419,29.2419,29.2419,29.2419,100.0],["2019-10-30",28.641,28.641,28.641,28.641,800.0],["2019-10-31",28.641,28.641,28.641,28.641,12800.0],["2019-11-01",28.641,28.641,28.641,28.641,700.0],["2019-11-04",28.641,28.641,28.641,28.641,0.0],["2019-11-05",28.641,28.641,28.641,28.641,0.0],["2019-11-06",29.7972,29.7972,29.7972,29.7972,200.0],["2019-11-07",30.043,30.2524,30.043,30.043,1000.0],["2019-11-08",30.043,30.043,30.043,30.043,0.0],["2019-11-11",30.0248,30.0248,29.8791,30.0157,3800.0],["2019-11-12",29.8154,29.8336,29.8063,29.8336,700.0],["2019-11-13",29.8336,29.8336,29.8336,29.8336,0.0],["2019-11-14",29.8336,29.8336,29.8336,29.8336,0.0],["2019-11-15",29.8336,29.8336,29.8336,29.8336,0.0],["2019-11-18",29.8336,29.8336,29.8336,29.8336,0.0],["2019-11-19",29.8154,29.8154,29.6971,29.6971,1000.0],["2019-11-20",29.6971,29.6971,29.6971,29.6971,0.0],["2019-11-21",29.342,29.342,29.342,29.342,400.0],["2019-11-22",29.342,29.342,29.342,29.342,0.0],["2019-11-25",29.342,29.342,29.342,29.342,0.0],["2019-11-26",29.342,29.342,29.342,29.342,0.0],["2019-11-27",30.389,30.389,30.389,30.389,500.0],["2019-11-29",30.389,30.389,30.389,30.389,0.0],["2019-12-02",29.87,29.87,29.87,29.87,200.0],["2019-12-03",29.87,29.87,29.87,29.87,0.0],["2019-12-04",29.87,29.87,29.87,29.87,0.0],["2019-12-05",29.87,29.87,29.87,29.87,0.0],["2019-12-06",29.5696,29.5696,29.5696,29.5696,100.0],["2019-12-09",29.5696,29.5696,29.5696,29.5696,0.0],["2019-12-10",29.5696,29.5696,29.5696,29.5696,0.0],["2019-12-11",29.5696,29.5696,29.5696,29.5696,0.0],["2019-12-12",29.9793,30.2524,29.9793,30.1432,800.0],["2019-12-13",30.1432,30.1432,30.1432,30.1432,0.0],["2019-12-16",30.5255,30.5255,30.5073,30.5073,400.0],["2019-12-17",30.5073,30.5073,30.5073,30.5073,0.0],["2019-12-18",30.5073,30.5073,30.5073,30.5073,0.0],["2019-12-19",30.826,30.826,30.826,30.826,4000.0],["2019-12-20",30.826,30.826,30.826,30.826,0.0],["2019-12-23",30.826,30.826,30.826,30.826,0.0],["2019-12-24",30.9079,30.9079,30.9079,30.9079,1000.0],["2019-12-26",30.9079,30.9079,30.9079,30.9079,0.0],["2019-12-27",30.9079,30.9079,30.9079,30.9079,0.0],["2019-12-30",31.6945,31.6945,30.9161,30.9528,1800.0],["2019-12-31",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-02",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-03",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-06",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-07",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-08",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-09",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-10",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-13",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-14",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-15",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-16",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-17",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-21",30.9528,30.9528,30.9528,30.9528,0.0],["2020-01-22",31.5938,31.5938,31.2916,31.3008,1400.0],["2020-01-23",31.3008,31.3008,31.3008,31.3008,0.0],["2020-01-24",30.8612,30.8612,30.8612,30.8612,100.0],["2020-01-27",30.2018,30.2018,30.2018,30.2018,200.0],["2020-01-28",30.2018,30.2018,30.2018,30.2018,0.0],["2020-01-29",30.2018,30.2018,30.2018,30.2018,0.0],["2020-01-30",30.2568,30.2568,30.2568,30.2568,100.0],["2020-01-31",29.3868,29.3868,29.2678,29.2678,200.0],["2020-02-03",29.2678,29.2678,29.2678,29.2678,0.0],["2020-02-04",30.504,30.504,30.504,30.504,100.0],["2020-02-05",30.1377,30.2751,30.1377,30.1652,4200.0],["2020-02-06",30.678,30.678,30.678,30.678,800.0],["2020-02-07",30.4674,30.4674,30.4674,30.4674,100.0],["2020-02-10",30.4674,30.4674,30.4674,30.4674,0.0],["2020-02-11",30.678,30.678,29.6707,29.8722,1200.0],["2020-02-12",30.5773,31.2916,30.4857,31.2916,1600.0],["2020-02-13",32.0517,33.5627,31.3465,32.6011,2600800.0],["2020-02-14",32.6652,33.5627,32.0608,33.2422,639100.0],["2020-02-18",33.1414,33.3979,33.0224,33.0773,348200.0],["2020-02-19",33.114,33.1781,32.4638,32.5737,264300.0],["2020-02-20",32.4455,32.9491,32.4455,32.9308,155400.0],["2020-02-21",32.6652,32.8667,32.4363,32.5187,177000.0],["2020-02-24",31.8136,31.8136,31.2,31.4931,173300.0],["2020-02-25",31.6396,31.6671,30.5681,30.7513,173000.0],["2020-02-26",30.8246,31.1176,29.9546,30.0095,214900.0],["2020-02-27",29.3685,29.7623,28.9198,29.1121,78700.0],["2020-02-28",28.3978,28.6267,27.4088,28.4344,75600.0],["2020-03-02",28.3428,28.6634,28.0773,28.4619,188200.0],["2020-03-03",28.8007,29.0663,27.7659,27.8117,135000.0],["2020-03-04",28.2696,28.2696,27.3264,27.711,87900.0],["2020-03-05",27.2806,27.4637,26.5663,26.7036,237400.0],["2020-03-06",26.2549,26.7586,26.2,26.4381,80300.0],["2020-03-09",25.5223,25.5223,21.8043,23.4344,164500.0],["2020-03-10",23.9563,24.8538,23.7549,24.46,101400.0],["2020-03-11",24.2494,24.4234,23.5534,23.8922,275600.0],["2020-03-12",22.5644,22.5644,20.5405,20.6962,95900.0],["2020-03-13",21.4105,22.8666,21.1999,22.8666,231200.0],["2020-03-16",21.9508,21.9508,18.7456,18.8739,144200.0],["2020-03-17",18.9563,19.8171,17.1705,17.1705,270400.0],["2020-03-18",16.1357,16.7218,13.9562,15.6412,180500.0],["2020-03-19",15.568,17.4636,15.3665,16.8409,94400.0],["2020-03-20",16.9782,19.0112,16.5753,16.8042,113000.0],["2020-03-23",16.5203,16.8775,15.5863,15.7328,133200.0],["2020-03-24",16.1907,18.2511,16.1907,18.0955,60100.0],["2020-03-25",18.416,20.1193,17.7566,18.59,83900.0],["2020-03-26",18.883,20.4673,18.883,19.6156,137800.0],["2020-03-27",19.1303,19.8904,18.0222,19.3317,54200.0],["2020-03-30",19.0139,19.9193,18.4226,19.753,57800.0],["2020-03-31",19.4574,21.2405,19.4574,20.409,73600.0],["2020-04-01",19.9378,19.9378,18.9492,19.1987,46500.0],["2020-04-02",19.1617,20.2797,19.1617,19.7068,31800.0],["2020-04-03",19.9748,19.9748,18.4319,19.0601,43400.0],["2020-04-06",19.9101,20.1688,19.2079,19.6884,58300.0],["2020-04-07",20.4367,21.3237,20.4275,20.8432,82400.0],["2020-04-08",20.6862,22.34,20.6862,22.2199,113700.0],["2020-04-09",22.8112,23.4764,22.2661,22.7372,123400.0],["2020-04-13",22.4139,22.5432,21.5362,22.1459,50200.0],["2020-04-14",22.0351,22.5894,21.453,21.8133,61500.0],["2020-04-15",21.3052,21.4253,20.6308,20.7139,38900.0],["2020-04-16",20.6307,21.6748,20.6307,21.4345,57800.0],["2020-04-17",22.072,22.765,21.8411,22.6356,54400.0],["2020-04-20",22.2383,22.4416,21.6193,21.8318,28200.0],["2020-04-21",21.3699,21.6101,20.9634,21.0927,44200.0],["2020-04-22",21.4161,23.4209,21.4161,23.2824,202900.0],["2020-04-23",23.3193,23.6796,23.0606,23.5503,73600.0],["2020-04-24",23.8921,23.9938,23.3378,23.8829,254600.0],["2020-04-27",24.1508,25.0193,24.0122,24.9639,227900.0],["2020-04-28",25.666,25.9802,24.6867,25.1579,69100.0],["2020-04-29",25.7122,27.0057,25.4905,26.3959,103000.0],["2020-04-30",25.8693,26.0356,25.472,25.6383,223300.0],["2020-05-01",24.8622,25.2133,24.5666,25.1024,94100.0],["2020-05-04",24.9084,24.9084,24.4372,24.8253,116900.0],["2020-05-05",25.0008,25.7492,25.0008,25.241,122800.0],["2020-05-06",25.1764,25.1764,24.5573,24.5851,39500.0],["2020-05-07",24.8807,25.0932,24.1601,24.3171,52300.0],["2020-05-08",24.7791,25.3519,24.6867,25.0008,40500.0],["2020-05-11",24.9361,25.3334,24.6867,25.0562,24100.0],["2020-05-12",25.1024,25.2503,24.659,24.6774,55900.0],["2020-05-13",24.6035,24.6035,23.384,23.5318,44300.0],["2020-05-14",23.0976,24.003,22.534,23.8921,51800.0],["2020-05-15",23.6889,24.4557,23.6889,24.3633,49200.0],["2020-05-18",25.01,26.4606,24.8622,25.3057,173400.0],["2020-05-19",25.4997,25.9339,24.9916,25.5274,123500.0],["2020-05-20",26.1742,26.7839,26.0079,26.7193,64400.0],["2020-05-21",26.8024,27.1073,26.2388,26.6269,69600.0],["2020-05-22",26.6638,26.7655,26.1649,26.7655,306400.0],["2020-05-26",27.6524,27.7078,27.3013,27.5693,99200.0],["2020-05-27",27.7171,27.9388,27.3013,27.8557,122900.0],["2020-05-28",27.8557,28.5578,27.6617,28.4285,268300.0],["2020-05-29",28.1236,28.2437,27.5785,27.9665,472400.0],["2020-06-01",28.2437,28.8258,27.6247,28.5024,191200.0],["2020-06-02",28.41,28.8165,28.1236,28.6502,373600.0],["2020-06-03",29.0198,29.9714,28.6317,29.7035,135700.0],["2020-06-04",29.5834,29.9622,29.4633,29.7866,370700.0],["2020-06-05",30.2486,30.9138,30.2486,30.6366,89400.0],["2020-06-08",30.9415,31.7638,30.9415,31.2833,92200.0],["2020-06-09",31.4127,31.7083,30.8676,31.5882,104900.0],["2020-06-10",32.3366,32.5029,30.9323,31.385,187200.0],["2020-06-11",30.1285,30.2209,29.3247,29.6018,144700.0],["2020-06-12",30.6459,30.6459,29.5095,30.1008,85100.0],["2020-06-15",29.3986,30.6274,29.1491,30.3687,105800.0],["2020-06-16",30.8491,31.3111,30.4056,30.8029,77100.0],["2020-06-17",31.1078,31.154,30.6551,30.8676,93000.0],["2020-06-18",30.6643,31.1078,30.3687,30.8029,75200.0],["2020-06-19",31.3018,31.3018,30.4518,30.4703,74100.0],["2020-06-22",30.5812,31.3757,30.341,30.8768,58300.0],["2020-06-23",31.4035,31.4035,30.8953,31.0062,169900.0],["2020-06-24",30.5812,31.0339,30.341,30.8676,59800.0],["2020-06-25",30.923,31.0893,30.6366,31.0339,123300.0],["2020-06-26",31.0616,31.5236,31.0524,31.3942,81200.0],["2020-06-29",31.7937,31.8773,31.2177,31.5986,88900.0],["2020-06-30",31.6172,33.0201,31.6172,32.9365,124500.0],["2020-07-01",33.2989,33.2989,32.5463,32.695,50600.0],["2020-07-02",33.2524,33.8749,33.1223,33.8563,104500.0],["2020-07-06",34.3209,35.2871,34.1815,34.804,177100.0],["2020-07-07",34.4231,35.0456,34.4231,34.7297,79800.0],["2020-07-08",35.0735,35.6123,34.6832,35.4823,108300.0],["2020-07-09",35.6588,35.7517,35.0084,35.3615,73000.0],["2020-07-10",35.25,35.603,34.8412,34.9248,44100.0],["2020-07-13",36.5135,36.5972,35.8632,36.0583,349800.0],["2020-07-14",36.3556,36.3556,35.473,36.3463,149300.0],["2020-07-15",36.9131,36.9131,35.9189,36.5135,157800.0],["2020-07-16",36.3184,37.294,36.3184,37.0338,101900.0],["2020-07-17",37.1639,37.4055,36.9781,37.006,309500.0],["2020-07-20",37.1639,37.6006,36.9502,37.4612,109600.0],["2020-07-21",37.6935,37.9072,37.2847,37.6192,171100.0],["2020-07-22",37.5727,38.158,37.3219,37.3776,78800.0],["2020-07-23",37.3962,37.6285,36.9595,37.071,105300.0],["2020-07-24",37.0803,37.1267,36.7272,37.0524,107400.0],["2020-07-27",37.071,37.9072,37.0524,37.582,146000.0],["2020-07-28",37.9165,38.9849,37.7864,38.3996,344500.0],["2020-07-29",38.9571,40.1091,38.8363,39.6167,235100.0],["2020-07-30",39.4867,40.0441,39.2637,39.914,127100.0],["2020-07-31",39.8769,40.5087,39.6818,40.3136,129700.0],["2020-08-03",40.7131,40.8803,39.7189,39.7189,63800.0],["2020-08-04",39.849,40.8431,39.849,40.5923,125300.0],["2020-08-05",40.9732,41.0011,40.3972,40.6573,120800.0],["2020-08-06",40.6573,41.1126,40.4343,41.0011,99000.0],["2020-08-07",41.0382,41.0475,40.6294,41.0382,68000.0],["2020-08-10",41.2519,41.5864,41.0383,41.2148,74400.0],["2020-08-11",41.7722,41.7722,41.1683,41.2427,80700.0],["2020-08-12",39.6353,41.4842,39.6353,40.8617,324800.0],["2020-08-13",40.8339,41.2612,40.295,40.3136,1468400.0],["2020-08-14",40.1835,40.4901,40.0348,40.0534,331700.0],["2020-08-17",40.2299,40.9453,40.2299,40.3414,306200.0],["2020-08-18",40.9267,42.2089,40.6201,42.0231,460700.0],["2020-08-19",42.3669,42.5713,41.8559,42.3297,147900.0],["2020-08-20",42.0974,42.6828,41.9488,42.1253,318500.0],["2020-08-21",41.9116,42.5991,41.5121,42.4598,168000.0],["2020-08-24",42.3947,42.8221,41.4378,41.5493,236000.0],["2020-08-25",41.6236,42.1903,41.6236,42.0603,142800.0],["2020-08-26",42.1903,42.8221,42.1532,42.6735,194700.0],["2020-08-27",42.5155,42.8128,42.0231,42.4133,148300.0],["2020-08-28",42.562,42.627,41.7072,41.7072,162700.0],["2020-08-31",41.9952,42.1067,41.0197,41.1033,231400.0],["2020-09-01",41.2798,42.2275,41.2241,42.0974,163900.0],["2020-09-02",42.0974,42.4319,41.6886,42.0045,108600.0],["2020-09-03",41.6793,41.8094,40.36,40.5644,131300.0],["2020-09-04",40.7595,41.2241,39.7096,40.5923,210900.0],["2020-09-08",39.9419,40.2764,39.3287,39.338,187500.0],["2020-09-09",39.9419,40.9082,39.849,40.4436,177500.0],["2020-09-10",40.6109,41.1033,40.0348,40.3136,124400.0],["2020-09-11",40.4065,41.1497,40.2206,40.5923,184500.0],["2020-09-14",40.9825,40.9825,40.0441,40.1463,97200.0],["2020-09-15",40.4158,40.4808,39.0314,39.273,162200.0],["2020-09-16",39.4495,40.1649,39.4123,39.4216,284000.0],["2020-09-17",39.1522,39.8676,39.0221,39.5796,175700.0],["2020-09-18",39.6446,39.7561,39.0779,39.1708,131800.0],["2020-09-21",38.5669,38.762,37.0803,37.1639,251500.0],["2020-09-22",37.2754,38.0744,37.1175,37.9444,226900.0],["2020-09-23",38.0187,38.604,37.8793,37.9908,229000.0],["2020-09-24",37.7492,38.8084,37.5913,38.4739,104700.0],["2020-09-25",38.2695,38.4275,37.9815,38.0187,154300.0],["2020-09-28",37.9443,38.9849,37.9443,38.5204,236100.0],["2020-09-29",38.5335,39.4296,38.4775,39.3176,307800.0],["2020-09-30",39.2896,39.4296,38.8135,39.0469,391300.0],["2020-10-01",39.5416,40.1017,39.1402,39.9523,491100.0],["2020-10-02",39.2056,40.3724,39.2056,40.195,429500.0],["2020-10-05",40.9885,42.2393,40.4564,42.2206,562800.0],["2020-10-06",42.3887,42.622,41.7259,42.2393,295200.0],["2020-10-07",42.7154,44.0876,42.7154,44.0596,307600.0],["2020-10-08",44.601,44.601,43.7235,43.9662,151000.0],["2020-10-09",44.7037,45.2264,44.601,44.601,268100.0],["2020-10-12",45.0397,45.2451,44.657,45.2451,92900.0],["2020-10-13",45.2451,45.9358,44.545,45.2077,271900.0],["2020-10-14",45.4411,45.8332,45.0584,45.3478,121800.0],["2020-10-15",45.0117,45.9359,44.489,45.8705,190200.0],["2020-10-16",45.9078,46.1412,45.6465,45.6558,139600.0],["2020-10-19",45.7212,46.0012,45.4318,45.6185,96600.0],["2020-10-20",45.8612,46.2532,45.2638,45.8518,107400.0],["2020-10-21",45.9265,46.4586,45.3104,45.3478,180000.0],["2020-10-22",45.4038,45.8145,45.0864,45.1797,212500.0],["2020-10-23",46.1599,47.084,45.9172,46.888,315300.0],["2020-10-26",46.916,46.972,45.9172,46.2159,130600.0],["2020-10-27",46.5893,46.7666,45.9358,46.0385,198700.0],["2020-10-28",45.1237,45.1237,43.5648,43.6302,290800.0],["2020-10-29",43.3501,43.5368,42.9674,42.9674,132500.0],["2020-10-30",42.8741,42.8741,40.8578,41.5952,220000.0],["2020-11-02",41.8846,43.2195,41.8193,43.1355,185000.0],["2020-11-03",43.4995,44.2089,43.1915,43.9102,148800.0],["2020-11-04",44.4983,44.4983,43.3501,43.4155,100200.0],["2020-11-05",44.2369,44.5637,43.9849,44.4796,104200.0],["2020-11-06",44.825,44.825,44.0036,44.2556,63000.0],["2020-11-09",45.7305,45.7772,44.909,45.0584,287500.0],["2020-11-10",45.0771,45.4224,44.8157,45.1051,268700.0],["2020-11-11",45.3198,46.4679,44.9557,46.2626,141000.0],["2020-11-12",45.8985,46.0759,45.0677,45.2451,98100.0],["2020-11-13",45.4318,47.224,45.3291,47.0,196600.0],["2020-11-16",47.5974,49.1003,47.5134,49.0816,156400.0],["2020-11-17",48.9976,48.9976,48.0455,48.2882,122500.0],["2020-11-18",48.3535,48.9136,48.1762,48.2042,95100.0],["2020-11-19",47.8401,48.2322,47.7094,48.1482,84100.0],["2020-11-20",48.0922,48.0922,47.3361,47.8121,83600.0],["2020-11-23",48.1575,48.3909,46.2812,46.9627,268200.0],["2020-11-24",47.056,47.7188,46.3279,47.4014,111300.0],["2020-11-25",47.4387,47.6721,46.832,47.5507,76700.0],["2020-11-27",47.5134,47.8961,47.0933,47.8494,41200.0],["2020-11-30",47.8028,47.8028,46.7013,47.4294,189300.0],["2020-12-01",47.7281,48.1575,47.1867,47.5787,142200.0],["2020-12-02",47.5881,47.5881,46.8973,47.1494,82200.0],["2020-12-03",47.4667,48.7176,47.4014,48.3535,128700.0],["2020-12-04",48.8483,48.8576,47.9335,48.6616,69500.0],["2020-12-07",48.6336,48.6802,47.5881,48.3535,79900.0],["2020-12-08",48.3535,49.2497,48.2135,49.0163,97300.0],["2020-12-09",49.4737,49.8564,49.1096,49.595,105000.0],["2020-12-10",49.2963,49.9684,49.0443,49.9124,81900.0],["2020-12-11",49.5297,50.3231,49.5297,49.8844,62100.0],["2020-12-14",50.6499,50.6872,49.511,49.5204,135500.0],["2020-12-15",49.8844,50.1271,49.3803,49.8097,99800.0],["2020-12-16",49.7537,49.7537,48.0642,48.4655,162200.0],["2020-12-17",48.5495,49.5764,48.5495,48.8389,54200.0],["2020-12-18",48.6242,48.7456,47.6721,47.8121,108500.0],["2020-12-21",46.9813,47.7841,46.7666,47.6721,89800.0],["2020-12-22",47.6721,48.0735,47.2987,47.5414,119000.0],["2020-12-23",47.8121,48.2135,47.336,47.9055,68500.0],["2020-12-24",47.9241,48.2508,47.6908,48.1202,50100.0],["2020-12-28",48.7549,49.6324,47.0467,47.1587,60800.0],["2020-12-29",47.7748,48.2882,47.6348,48.1482,112300.0],["2020-12-30",48.285,48.8007,48.1913,48.6601,91200.0],["2020-12-31",48.4819,48.6882,48.1257,48.3601,81300.0],["2021-01-04",48.4632,48.6132,47.46,47.9381,63600.0],["2021-01-05",47.7881,48.9414,47.7225,48.782,52000.0],["2021-01-06",48.9976,49.9164,48.8007,49.007,163500.0],["2021-01-07",49.157,50.2258,48.8757,50.1883,98100.0],["2021-01-08",50.854,52.5323,50.5259,52.2885,168500.0],["2021-01-11",51.9135,51.9228,50.5352,51.9228,184600.0],["2021-01-12",51.8103,51.9978,50.1039,50.3758,124900.0],["2021-01-13",50.0946,50.0946,48.9976,49.7195,71700.0],["2021-01-14",49.7102,49.8977,49.2039,49.3258,70700.0],["2021-01-15",49.0539,49.0539,48.1913,48.6413,107900.0],["2021-01-19",48.932,48.932,48.0038,48.1069,114700.0],["2021-01-20",48.5007,48.9882,48.1069,48.4069,55300.0],["2021-01-21",48.2475,49.2039,48.2475,49.1101,69800.0],["2021-01-22",48.5851,48.8288,47.9381,48.0413,85600.0],["2021-01-25",50.8259,63.5019,50.8071,63.2675,912500.0],["2021-01-26",66.4271,72.9714,65.0395,65.3395,1193800.0],["2021-01-27",64.7395,65.6864,61.5517,61.7955,390900.0],["2021-01-28",61.8986,65.9396,61.7017,62.8924,279500.0],["2021-01-29",63.1268,63.6144,61.1485,62.2924,227300.0],["2021-02-01",62.6206,66.4365,62.4799,65.8271,257300.0],["2021-02-02",66.6803,66.9709,64.9551,66.7646,282600.0],["2021-02-03",66.2677,66.5584,64.5332,66.5302,223400.0],["2021-02-04",66.7084,67.7022,65.7521,67.5991,937600.0],["2021-02-05",67.9647,68.0397,66.6146,67.6272,234400.0],["2021-02-08",67.6459,70.4586,67.6459,68.6491,254200.0],["2021-02-09",69.2304,73.8527,68.7898,73.7214,344800.0],["2021-02-10",74.7809,76.3748,73.9465,75.0247,491100.0],["2021-02-11",75.5122,75.5122,71.9025,73.6183,332600.0],["2021-02-12",72.5026,72.5026,68.9492,71.5181,350200.0],["2021-02-16",70.9181,71.2743,68.8179,68.9585,237300.0],["2021-02-17",68.7617,68.846,66.0333,66.2865,335900.0],["2021-02-18",65.7895,67.4959,64.8801,66.6615,409500.0],["2021-02-19",67.4397,68.4523,65.5083,67.8803,255000.0],["2021-02-22",67.2334,69.0335,66.8021,67.9835,313300.0],["2021-02-23",67.0459,68.6304,66.7271,68.2741,278700.0],["2021-02-24",68.3398,68.4335,67.3741,68.0772,203200.0],["2021-02-25",68.3585,69.1461,68.0116,68.0116,168200.0],["2021-02-26",68.0397,68.0397,65.4614,65.4614,271100.0],["2021-03-01",66.1833,68.5273,65.8458,67.9553,237600.0],["2021-03-02",68.3866,68.7242,66.8771,68.3866,168200.0],["2021-03-03",68.5648,69.3711,68.1241,68.5085,275400.0],["2021-03-04",68.3304,68.3304,65.5645,66.2021,219000.0],["2021-03-05",66.6521,67.2897,64.8426,67.1678,198000.0],["2021-03-08",67.4678,69.1461,66.5302,67.4678,197500.0],["2021-03-09",68.0397,68.6023,66.8209,67.0834,238300.0],["2021-03-10",67.0647,68.0585,66.1083,66.6053,202800.0],["2021-03-11",66.699,69.643,66.699,69.2867,164900.0],["2021-03-12",69.0992,69.1555,68.1522,68.9211,99900.0],["2021-03-15",68.6492,69.8774,68.4241,69.7742,150100.0],["2021-03-16",69.718,70.3837,69.568,69.7555,198500.0],["2021-03-17",69.3898,69.6523,68.4897,69.493,398900.0],["2021-03-18",68.8835,71.9682,68.7242,70.9931,198900.0],["2021-03-19",70.7118,71.2275,69.343,70.74,197200.0],["2021-03-22",70.7306,71.0493,69.9524,69.9524,117600.0],["2021-03-23",69.7461,69.9524,67.0365,67.4397,191800.0],["2021-03-24",67.6647,68.4054,66.0802,66.549,256000.0],["2021-03-25",66.0052,66.9521,65.152,66.5209,267000.0],["2021-03-26",67.3553,68.1616,66.9803,67.9741,276900.0],["2021-03-29",68.1616,69.1179,67.4584,67.6928,201000.0],["2021-03-30",67.4013,69.1695,67.2131,68.8403,166300.0],["2021-03-31",69.1977,70.7779,69.1977,70.317,173400.0],["2021-04-01",70.8155,72.311,70.2888,72.0947,165400.0],["2021-04-05",71.5397,72.1793,70.7403,71.3987,196500.0],["2021-04-06",71.7279,72.5085,71.1165,71.7655,144100.0],["2021-04-07",71.7655,71.7655,70.9754,71.3799,136500.0],["2021-04-08",71.5868,72.3298,70.5427,72.0853,202400.0],["2021-04-09",72.3957,72.3957,71.22,71.4927,551600.0],["2021-04-12",71.4833,71.4833,69.7997,70.8908,179400.0],["2021-04-13",71.2952,71.2952,69.3576,69.922,144400.0],["2021-04-14",70.0349,70.9566,69.7809,70.2136,100800.0],["2021-04-15",70.4205,72.2076,70.4205,71.9066,133100.0],["2021-04-16",72.1887,73.0352,71.1353,72.7907,273700.0],["2021-04-19",72.659,72.7531,70.8155,71.3328,439900.0],["2021-04-20",71.0224,71.4175,69.4705,71.3234,402700.0],["2021-04-21",71.2011,72.659,71.1165,72.5838,369300.0],["2021-04-22",72.612,73.6749,71.8031,73.3833,227000.0],["2021-04-23",73.7971,74.6813,72.913,74.6248,338500.0],["2021-04-26",74.7941,74.7941,73.1105,73.8065,510700.0],["2021-04-27",74.2016,76.1862,73.4209,75.857,273800.0],["2021-04-28",76.9574,80.3905,75.9792,80.3059,1123600.0],["2021-04-29",81.1618,82.6855,79.8168,81.6321,487200.0],["2021-04-30",81.4816,83.0618,81.4816,82.441,475700.0],["2021-05-03",82.9112,83.3345,82.4033,82.9865,493700.0],["2021-05-04",82.7419,83.5226,81.8672,82.0929,352000.0],["2021-05-05",82.0741,83.0429,81.8766,81.9331,239400.0],["2021-05-06",82.0271,82.6385,80.6257,82.5821,267700.0],["2021-05-07",82.7796,83.3533,82.0553,83.3439,171100.0],["2021-05-10",83.4474,84.7924,83.0053,83.2781,166100.0],["2021-05-11",82.7419,83.5226,81.8202,83.3439,226200.0],["2021-05-12",82.8924,83.1088,82.2528,82.8642,323300.0],["2021-05-13",82.5726,84.8018,82.4127,83.3157,168700.0],["2021-05-14",83.9176,84.482,83.5884,84.1058,123100.0],["2021-05-17",84.087,85.6483,83.7672,85.5919,309600.0],["2021-05-18",86.0057,86.8804,85.1122,86.7017,479400.0],["2021-05-19",85.8834,86.1374,82.9206,85.2062,619900.0],["2021-05-20",85.526,87.5483,85.178,87.5106,774700.0],["2021-05-21",88.0091,88.4418,86.5889,86.7206,460700.0],["2021-05-24",87.1062,87.6329,86.476,87.3789,59600.0],["2021-05-25",87.2943,87.8492,86.3255,86.73,197400.0],["2021-05-26",87.6988,89.3824,87.0215,89.1378,189700.0],["2021-05-27",89.8338,89.8338,88.7051,89.5987,443700.0],["2021-05-28",89.3729,90.2853,88.8556,90.1818,556600.0],["2021-06-01",90.069,90.7556,88.6864,89.7586,434600.0],["2021-06-02",90.0313,90.0313,86.4854,88.6487,731700.0],["2021-06-03",87.7834,89.4482,87.5859,89.4482,331200.0],["2021-06-04",89.9091,89.9091,88.0844,89.0061,310000.0],["2021-06-07",88.8462,88.8462,84.4914,84.6513,749800.0],["2021-06-08",84.6701,87.7176,84.6513,87.5106,275300.0],["2021-06-09",87.9245,88.1784,86.8334,86.9463,192600.0],["2021-06-10",87.4824,87.9057,86.6453,87.3225,127600.0],["2021-06-11",87.3601,88.2161,87.1438,87.4448,156300.0],["2021-06-14",87.4072,88.7616,87.4072,88.3007,92200.0],["2021-06-15",88.3948,88.6769,87.6047,87.821,108300.0],["2021-06-16",87.9809,88.4042,86.2409,86.2879,180100.0],["2021-06-17",85.9493,86.8993,84.4162,85.2156,166000.0],["2021-06-18",84.2657,84.4538,83.2499,83.2969,220300.0],["2021-06-21",83.6355,86.1468,83.4191,85.3379,115200.0],["2021-06-22",86.0057,86.7582,85.1686,86.429,176000.0],["2021-06-23",86.3725,86.7676,84.4444,86.476,301300.0],["2021-06-24",87.0027,87.219,85.4414,85.6577,245400.0],["2021-06-25",85.733,86.7958,85.6201,86.6923,128400.0],["2021-06-28",86.6735,86.9933,85.7612,86.4948,75400.0],["2021-06-29",86.7117,87.7866,86.1554,87.5509,139000.0],["2021-06-30",87.6923,88.541,85.5613,85.9856,259500.0],["2021-07-01",86.2025,86.8437,85.8442,86.5042,149000.0],["2021-07-02",86.7871,87.7301,86.5137,86.8343,111100.0],["2021-07-06",86.3534,86.5231,84.4392,85.7499,135400.0],["2021-07-07",85.5519,85.9196,84.7881,85.2973,94100.0],["2021-07-08",83.8829,86.5703,83.7886,85.6085,209400.0],["2021-07-09",86.1271,87.3717,86.1271,87.1077,147900.0],["2021-07-12",87.0229,87.532,86.0611,86.3911,65800.0],["2021-07-13",86.3817,86.7023,85.4105,85.6933,54200.0],["2021-07-14",86.9757,93.6799,86.6645,93.2556,466500.0],["2021-07-15",93.2556,94.4909,91.9355,94.142,298900.0],["2021-07-16",94.67,94.67,91.5395,91.813,307300.0],["2021-07-19",90.3797,91.134,87.7961,90.4457,232400.0],["2021-07-20",90.6249,93.3122,90.2288,93.2368,165800.0],["2021-07-21",93.6045,95.6129,93.6045,95.0,273800.0],["2021-07-22",94.8963,96.2824,93.5951,96.141,275000.0],["2021-07-23",96.7067,98.0928,95.8015,97.9325,296700.0],["2021-07-26",98.0646,99.3187,96.7445,98.9603,529800.0],["2021-07-27",104.8065,109.1722,101.9588,105.5042,562100.0],["2021-07-28",105.2402,105.2402,100.7707,103.9484,384100.0],["2021-07-29",104.137,107.1261,103.9673,106.202,174900.0],["2021-07-30",105.8625,107.0412,105.2214,105.6268,187800.0],["2021-08-02",105.6457,107.2298,104.533,105.0894,205600.0],["2021-08-03",105.2968,106.0323,104.2879,105.41,182500.0],["2021-08-04",106.0323,106.0323,103.6184,103.7975,156600.0],["2021-08-05",103.2695,105.2214,103.1281,104.8819,116000.0],["2021-08-06",105.0328,106.8432,104.4105,105.1648,106300.0],["2021-08-09",105.5985,105.5985,103.9861,104.9385,72800.0],["2021-08-10",104.5047,106.1643,104.5047,105.3534,87000.0],["2021-08-11",105.5042,106.2492,104.9573,106.2397,114400.0],["2021-08-12",106.1077,106.7961,105.4382,106.2963,98000.0],["2021-08-13",106.466,106.466,104.0899,105.278,100800.0],["2021-08-16",105.2402,105.2402,103.1092,103.7221,282000.0],["2021-08-17",103.4769,103.543,101.2139,102.5717,192400.0],["2021-08-18",102.5246,104.8253,101.9588,103.3638,126800.0],["2021-08-19",102.1003,102.336,100.271,100.7519,148700.0],["2021-08-20",100.4219,101.8268,100.4219,101.2234,74600.0],["2021-08-23",101.5817,104.6462,101.5817,104.5519,103200.0],["2021-08-24",104.665,106.0983,104.665,106.0794,84200.0],["2021-08-25",105.7305,107.4467,104.8442,106.4094,70100.0],["2021-08-26",106.3623,106.6829,104.8725,105.0799,69000.0],["2021-08-27",105.0516,107.1544,104.8348,106.6169,65300.0],["2021-08-30",106.6829,108.0124,106.3152,106.6923,73600.0],["2021-08-31",106.7018,107.9559,106.3623,106.6452,131500.0],["2021-09-01",106.7206,109.1534,106.6641,108.7102,98100.0],["2021-09-02",109.1628,109.8511,108.0407,108.2199,256200.0],["2021-09-03",107.7201,108.6631,107.0601,108.5782,146900.0],["2021-09-07",108.3519,109.3231,107.5693,108.3802,265900.0],["2021-09-08",107.475,108.4085,102.9583,103.8258,484500.0],["2021-09-09",104.4388,105.7589,103.9107,105.3157,155300.0],["2021-09-10",106.1454,108.3519,106.1454,106.8621,187100.0],["2021-09-13",106.598,107.3241,105.0611,106.1643,165500.0],["2021-09-14",106.1266,106.7583,105.2308,105.806,83900.0],["2021-09-15",106.9281,107.475,104.7405,107.3335,162000.0],["2021-09-16",106.7395,108.003,105.9003,106.3246,227900.0],["2021-09-17",105.7589,107.3807,104.8914,106.6358,135200.0],["2021-09-20",104.335,105.1554,103.3827,104.7216,120900.0],["2021-09-21",105.1365,105.8343,103.5052,105.1176,125900.0],["2021-09-22",105.1365,105.9757,103.0338,103.2318,255900.0],["2021-09-23",104.1559,105.608,102.7132,102.9112,129300.0],["2021-09-24",102.7132,102.7132,99.6204,100.4784,191300.0],["2021-09-27",100.0353,101.1857,99.7996,100.3182,177900.0],["2021-09-28",100.252,100.252,96.3115,97.1997,272300.0],["2021-09-29",97.2564,97.6817,95.2815,96.4532,203800.0],["2021-09-30",97.0674,99.3165,96.5572,96.5572,129200.0],["2021-10-01",96.6706,97.1053,94.4688,96.8501,181200.0],["2021-10-04",96.7084,97.0108,93.7317,94.5444,174900.0],["2021-10-05",94.5066,97.5588,94.0719,96.9257,162400.0],["2021-10-06",95.8673,96.8785,94.5538,96.6895,159900.0],["2021-10-07",97.1241,98.3243,96.68,97.0674,260600.0],["2021-10-08",97.9746,98.3621,97.1242,97.9463,134500.0],["2021-10-11",97.625,98.3243,97.332,97.3604,54400.0],["2021-10-12",97.2281,98.7211,96.7651,98.4754,118500.0],["2021-10-13",98.7778,100.0725,97.7667,99.7039,92100.0],["2021-10-14",100.9229,103.3988,100.6583,103.0019,154800.0],["2021-10-15",103.7767,104.2681,101.7072,104.1264,143800.0],["2021-10-18",104.1547,106.2526,103.0397,106.1014,114400.0],["2021-10-19",106.8762,108.0102,105.5911,105.61,116600.0],["2021-10-20",105.9974,107.8779,105.9974,107.2826,152200.0],["2021-10-21",107.4621,109.8813,107.4621,109.3237,209200.0],["2021-10-22",110.0041,112.0263,109.1914,111.7617,252100.0],["2021-10-25",111.9413,113.3115,111.0625,111.62,176400.0],["2021-10-26",112.4421,112.4421,109.4277,109.4371,183000.0],["2021-10-27",109.6167,110.8546,108.9363,109.0591,161800.0],["2021-10-28",109.5222,113.869,109.5222,113.5667,263000.0],["2021-10-29",112.9902,112.9902,101.8679,104.7312,775100.0],["2021-11-01",107.8212,107.8212,100.7623,101.0458,929000.0],["2021-11-02",101.9435,102.9924,99.8268,99.9874,554600.0],["2021-11-03",99.9402,104.6745,99.1747,104.5894,346100.0],["2021-11-04",104.5611,108.4071,103.5688,107.585,280900.0],["2021-11-05",109.4749,109.4749,105.8462,108.1614,536900.0],["2021-11-08",108.8323,109.7962,106.9708,108.5583,303500.0],["2021-11-09",108.6717,109.0308,107.1881,107.8212,182100.0],["2021-11-10",107.4527,108.0102,104.2681,105.1564,293500.0],["2021-11-11",106.2148,106.7817,105.2131,105.4777,127100.0],["2021-11-12",105.799,108.2654,105.128,107.8212,185100.0],["2021-11-15",107.8307,107.9063,105.3832,105.6478,178000.0],["2021-11-16",105.7895,106.4227,104.4855,104.5989,237200.0],["2021-11-17",104.476,104.5516,101.8585,102.1514,194900.0],["2021-11-18",102.8129,102.8129,100.8379,100.9513,191400.0],["2021-11-19",100.9891,103.0775,100.4977,102.8412,210900.0],["2021-11-22",103.2381,104.4288,102.5861,104.1736,392100.0],["2021-11-23",104.0224,106.1675,102.7467,104.4099,280900.0],["2021-11-24",103.9468,105.799,103.4838,105.6383,187200.0],["2021-11-26",104.2114,106.7912,103.9279,104.8351,267600.0],["2021-11-29",105.7328,108.0858,99.6283,99.9874,427000.0],["2021-11-30",99.222,99.2409,93.3159,96.1508,774800.0],["2021-12-01",95.65,97.3793,94.3837,94.4971,439300.0],["2021-12-02",94.516,97.0863,93.8829,96.6233,395700.0],["2021-12-03",97.247,98.57,95.8201,97.625,340600.0],["2021-12-06",98.1164,100.3182,97.1619,99.222,189100.0],["2021-12-07",101.3293,104.8824,101.2159,104.391,247400.0],["2021-12-08",104.3815,106.5928,102.4065,103.1153,200400.0],["2021-12-09",103.4555,103.4555,101.8868,102.5199,227400.0],["2021-12-10",102.9641,103.7578,101.5466,102.312,194600.0],["2021-12-13",102.0569,102.1608,98.6928,98.8912,251900.0],["2021-12-14",98.2203,98.4093,95.6783,96.1886,152600.0],["2021-12-15",95.8768,98.929,95.4043,98.8629,135500.0],["2021-12-16",100.0063,101.5277,98.4188,99.222,206400.0],["2021-12-17",100.5449,101.2536,98.1069,100.0819,186600.0],["2021-12-20",97.5966,99.9307,97.2092,97.2187,262300.0],["2021-12-21",98.2486,99.5716,96.9729,99.5716,99700.0],["2021-12-22",99.0424,100.8001,99.0424,100.5544,110700.0],["2021-12-23",100.8568,103.1625,100.8379,102.7467,75700.0],["2021-12-27",104.0035,106.1486,103.0019,104.8918,81900.0],["2021-12-28",104.6556,105.8273,104.6556,105.0524,54000.0],["2021-12-29",105.1753,107.3865,104.8918,106.1108,118800.0],["2021-12-30",106.376,107.0675,104.5384,104.6142,102800.0],["2021-12-31",104.2542,106.6697,103.7806,106.1961,69600.0],["2022-01-03",106.4139,106.556,104.0742,104.9078,150600.0],["2022-01-04",105.2393,105.6846,102.8807,104.5384,154200.0],["2022-01-05",104.8226,104.9457,99.2054,99.2906,112300.0],["2022-01-06",98.7223,98.7602,94.507,96.9415,462600.0],["2022-01-07",96.9036,98.9875,96.4489,97.3677,263900.0],["2022-01-10",96.051,96.051,91.3432,93.6071,281300.0],["2022-01-11",93.4461,95.1227,92.4989,94.9712,230000.0],["2022-01-12",95.7006,95.9847,93.2945,93.5219,187800.0],["2022-01-13",93.3703,94.1376,91.8358,93.6261,121200.0],["2022-01-14",92.6978,92.963,90.5854,91.4663,213800.0],["2022-01-18",91.0969,91.5042,89.0224,90.0834,206900.0],["2022-01-19",90.6328,94.9522,90.396,94.4313,305100.0],["2022-01-20",95.71,98.7128,94.6586,94.6775,313500.0],["2022-01-21",93.0104,94.6302,91.4664,91.5327,285200.0],["2022-01-24",88.7004,91.7032,85.7923,91.5327,351000.0],["2022-01-25",90.5759,90.9643,87.0332,88.672,211700.0],["2022-01-26",89.5529,92.5652,88.9277,89.0035,223700.0],["2022-01-27",89.9129,90.2728,86.3417,87.0995,212600.0],["2022-01-28",86.9101,89.0888,86.3607,89.0888,132200.0],["2022-01-31",89.7897,91.258,88.6814,91.2201,123800.0],["2022-02-01",92.7546,95.1511,92.2052,94.9143,189300.0],["2022-02-02",95.2364,96.6383,94.0429,94.7817,813600.0],["2022-02-03",93.5597,94.3554,92.262,92.3567,163600.0],["2022-02-04",91.5327,93.3703,91.3053,93.143,162900.0],["2022-02-07",93.3798,93.3798,91.0496,91.4663,225000.0],["2022-02-08",97.2825,99.5274,94.2229,98.5328,538600.0],["2022-02-09",100.7589,104.7468,100.5694,104.2447,386400.0],["2022-02-10",102.4355,103.6101,101.8861,103.2407,352700.0],["2022-02-11",103.3733,103.9416,101.0999,101.422,839400.0],["2022-02-14",101.6682,102.9565,101.0146,101.1946,266300.0],["2022-02-15",102.7007,103.9416,101.1567,101.4693,275900.0],["2022-02-16",101.4693,101.4693,98.0782,99.679,226100.0],["2022-02-17",98.5423,99.8211,98.2108,98.3718,194600.0],["2022-02-18",98.1255,98.7412,96.7236,96.8846,101900.0],["2022-02-22",96.3542,97.1688,95.0754,95.3122,158000.0],["2022-02-23",96.2405,97.3677,94.9806,95.189,139900.0],["2022-02-24",92.2715,96.572,91.7221,96.4015,233200.0],["2022-02-25",96.6099,98.8738,96.2879,97.9929,199600.0],["2022-02-28",98.4192,99.0633,97.5287,98.7886,206700.0],["2022-03-01",98.315,99.9253,96.9415,97.5666,127000.0],["2022-03-02",97.775,100.8536,97.7182,100.4463,142200.0],["2022-03-03",100.9673,102.7292,99.9442,100.2853,175800.0],["2022-03-04",99.6316,100.2568,96.0321,97.8035,253000.0],["2022-03-07",96.7331,97.7182,89.5056,89.8939,269600.0],["2022-03-08",89.8939,89.8939,85.0061,86.1144,278200.0],["2022-03-09",87.9047,90.7085,87.1943,90.377,234600.0],["2022-03-10",89.2119,90.6138,88.4636,90.0171,132200.0],["2022-03-11",91.0401,91.0401,87.8573,87.8668,142600.0],["2022-03-14",90.6328,90.6328,88.0657,88.7762,272600.0],["2022-03-15",90.0455,92.7262,89.9602,92.2242,189000.0],["2022-03-16",93.4556,97.5382,93.4556,97.1877,188500.0],["2022-03-17",96.7804,98.8644,95.8237,98.7886,159600.0],["2022-03-18",98.7981,101.8293,97.794,101.7156,249700.0],["2022-03-21",102.5208,103.5722,100.882,103.4869,534900.0],["2022-03-22",103.5438,105.874,103.4396,105.7225,272300.0],["2022-03-23",104.8699,106.3287,104.3016,104.4152,159300.0],["2022-03-24",104.5668,104.6994,102.9281,104.5479,162400.0],["2022-03-25",105.192,105.192,98.8075,99.9632,197800.0],["2022-03-28",100.0295,101.2798,98.3055,101.1472,290100.0],["2022-03-29",102.3029,103.7617,101.0809,102.9944,122500.0],["2022-03-30",102.1967,103.6401,100.5634,102.3296,180800.0],["2022-03-31",102.3012,103.2603,101.0572,101.1426,233800.0],["2022-04-01",101.8359,102.0923,93.109,95.3405,729600.0],["2022-04-04",95.0461,95.426,91.2572,91.2762,753900.0],["2022-04-05",92.2258,92.4252,86.5282,86.6326,415600.0],["2022-04-06",85.3222,86.3288,82.122,83.0431,628700.0],["2022-04-07",82.8912,83.5654,81.2959,82.7203,241100.0],["2022-04-08",81.1439,81.1439,78.0387,78.409,505100.0],["2022-04-11",77.7158,79.729,76.6808,79.4156,409900.0],["2022-04-12",80.2038,82.0935,77.6968,78.0292,329900.0],["2022-04-13",77.9722,80.0044,77.6969,79.691,236100.0],["2022-04-14",79.2257,79.7005,76.7377,77.1366,207200.0],["2022-04-18",76.6903,78.0292,74.8765,77.1556,518100.0],["2022-04-19",77.2125,79.5581,77.2125,79.1402,340700.0],["2022-04-20",80.1088,82.9102,79.4821,82.6633,254600.0],["2022-04-21",83.385,85.0278,81.7327,81.9036,277600.0],["2022-04-22",81.3433,81.9511,78.7889,78.8933,276000.0],["2022-04-25",78.2666,81.7991,78.2666,81.7896,423900.0],["2022-04-26",81.3053,81.3053,76.1965,76.3294,262300.0],["2022-04-27",75.997,77.5069,74.4112,75.1804,361200.0],["2022-04-28",75.3893,79.4346,75.0854,79.3302,421100.0],["2022-04-29",83.29,83.29,76.168,76.4244,421300.0],["2022-05-02",76.3769,77.298,74.0598,75.7027,379200.0],["2022-05-03",75.7122,79.8145,75.6837,79.2162,358300.0],["2022-05-04",79.1592,82.0745,78.6939,81.9131,283000.0],["2022-05-05",80.5931,81.2863,78.9218,80.0329,336800.0],["2022-05-06",80.0044,81.2199,77.5734,79.805,261800.0],["2022-05-09",78.8174,79.2922,75.8261,76.0065,269300.0],["2022-05-10",77.8013,78.6464,74.6201,75.9875,281500.0],["2022-05-11",76.016,76.7757,73.2147,73.4521,376900.0],["2022-05-12",72.379,75.2279,71.8378,74.0883,350100.0],["2022-05-13",75.2564,78.3996,75.1519,76.7567,235600.0],["2022-05-16",76.0445,77.1936,74.1263,75.5697,302700.0],["2022-05-17",77.4784,80.1848,77.4784,80.1468,202100.0],["2022-05-18",78.9503,78.9503,72.7494,73.0248,349000.0],["2022-05-19",72.9868,76.7283,72.5215,75.3418,273100.0],["2022-05-20",76.2914,76.5478,73.1008,75.3323,212100.0],["2022-05-23",76.0635,76.7662,74.829,76.6143,90500.0],["2022-05-24",75.8831,75.8831,71.5719,72.7114,233600.0],["2022-05-25",72.7114,74.886,72.512,74.1548,179900.0],["2022-05-26",73.9459,77.1556,73.9459,76.0255,254100.0],["2022-05-27",76.7187,77.4879,75.8451,77.26,208400.0],["2022-05-31",76.8042,78.504,75.3798,77.9153,259500.0],["2022-06-01",78.8649,80.3652,76.5763,77.298,170400.0],["2022-06-02",76.8517,80.0898,76.8517,79.9189,249400.0],["2022-06-03",78.8649,80.3842,77.7633,80.1089,139500.0],["2022-06-06",80.954,81.8846,80.0708,80.8875,202300.0],["2022-06-07",79.1782,81.6187,77.3075,80.935,213200.0],["2022-06-08",79.9664,79.9664,76.3579,76.5003,229600.0],["2022-06-09",76.168,77.6304,74.9525,75.1899,233100.0],["2022-06-10",73.6895,74.4872,72.8254,73.1577,194700.0],["2022-06-13",71.7618,72.2271,70.2994,71.363,243100.0],["2022-06-14",71.4199,72.9393,70.4798,71.6478,211700.0],["2022-06-15",72.7779,74.6961,72.0562,72.9108,207700.0],["2022-06-16",71.9802,71.9802,68.9415,69.5207,179100.0],["2022-06-17",69.3118,70.138,68.0204,69.3118,374000.0],["2022-06-21",71.8093,73.1672,70.9356,70.9451,206700.0],["2022-06-22",70.024,71.5529,69.9101,70.2994,149000.0],["2022-06-23",70.6508,71.9802,70.1949,71.268,138900.0],["2022-06-24",72.0752,75.1044,72.0087,74.6296,150700.0],["2022-06-27",75.3513,77.0131,74.6771,75.6742,207100.0],["2022-06-28",77.6304,77.6399,74.2688,74.3352,149600.0],["2022-06-29",74.5163,74.7355,72.5152,74.2018,177800.0],["2022-06-30",73.125,76.8604,72.4676,76.4983,198000.0],["2022-07-01",76.1362,78.5851,75.4406,78.0325,167100.0],["2022-07-05",76.2029,77.4131,75.5454,76.6412,278800.0],["2022-07-06",76.6889,77.9753,75.1547,77.0796,285000.0],["2022-07-07",77.5084,80.3003,77.0986,79.6905,215600.0],["2022-07-08",79.2808,81.2437,79.0425,81.158,180200.0],["2022-07-11",80.1669,81.1103,79.2236,80.672,163400.0],["2022-07-12",80.6434,83.5116,80.0431,82.5206,256600.0],["2022-07-13",81.1579,81.2628,79.9001,80.3956,206900.0],["2022-07-14",78.8615,80.3194,77.88,80.0431,256000.0],["2022-07-15",81.0055,81.8917,80.4909,81.6344,223700.0],["2022-07-18",82.492,83.2353,80.7196,80.9293,168500.0],["2022-07-19",82.3205,86.0272,82.168,85.8843,438200.0],["2022-07-20",86.1606,86.2559,84.131,85.7509,212700.0],["2022-07-21",86.0844,88.5429,85.77,88.2856,294300.0],["2022-07-22",88.762,89.0288,85.627,85.9891,271500.0],["2022-07-25",86.0939,87.4089,85.7128,87.1326,145200.0],["2022-07-26",86.4275,86.4275,84.3025,85.9796,251000.0],["2022-07-27",86.5894,87.0564,84.5598,86.5704,167100.0],["2022-07-28",87.0183,90.3629,86.9039,90.2771,387600.0],["2022-07-29",93.1263,95.4037,92.1258,95.2227,458800.0],["2022-08-01",95.3561,97.1475,94.7176,96.0993,249900.0],["2022-08-02",95.337,96.5281,94.0506,94.689,380900.0],["2022-08-03",95.2608,97.8145,94.2602,97.7764,219400.0],["2022-08-04",97.6716,99.5297,96.8998,98.8627,442400.0],["2022-08-05",96.9664,101.4546,96.5472,101.2354,284100.0],["2022-08-08",102.1407,102.4742,100.2158,100.7685,218900.0],["2022-08-09",100.3206,100.3206,97.9765,98.3291,309300.0],["2022-08-10",100.0634,101.8548,100.0157,101.5117,108900.0],["2022-08-11",102.0073,103.894,101.0639,102.2645,136400.0],["2022-08-12",102.8935,102.8935,101.3021,102.4932,105800.0],["2022-08-15",101.0448,101.9977,99.949,100.4826,207100.0],["2022-08-16",100.435,103.0173,100.2539,102.1502,184300.0],["2022-08-17",101.3021,101.3021,98.0623,98.5673,259100.0],["2022-08-18",98.0623,99.6346,98.0623,98.6721,151400.0],["2022-08-19",98.2338,98.2338,96.49,97.2237,165100.0],["2022-08-22",95.9087,96.6329,94.6414,96.4805,303000.0],["2022-08-23",96.4805,98.9199,95.9659,98.6531,229600.0],["2022-08-24",98.7293,100.1396,98.2338,99.8823,231000.0],["2022-08-25",100.8066,103.3127,100.435,103.227,128700.0],["2022-08-26",103.1603,103.1603,100.8828,102.2741,718900.0],["2022-08-29",101.0925,101.0925,93.4217,95.9278,632100.0],["2022-08-30",96.8998,96.8998,94.3555,95.9278,210300.0],["2022-08-31",96.5091,96.8521,94.8415,95.0893,271300.0],["2022-09-01",94.1745,100.273,93.9267,98.4816,583600.0],["2022-09-02",99.8061,100.9305,98.1766,98.4434,376700.0],["2022-09-06",98.3196,99.2439,95.3275,95.4704,253100.0],["2022-09-07",95.2798,96.5758,93.5741,96.004,198100.0],["2022-09-08",95.1655,97.8622,95.0797,97.8241,162100.0],["2022-09-09",98.6245,99.9776,98.6245,99.6631,123900.0],["2022-09-12",100.2349,101.6833,100.2349,101.1306,143900.0],["2022-09-13",98.3767,99.2058,97.6811,97.9956,157500.0],["2022-09-14",98.0242,98.0432,95.156,96.814,162700.0],["2022-09-15",96.6615,98.3196,94.5556,95.2608,162300.0],["2022-09-16",91.6398,92.4974,88.9336,90.4391,375000.0],["2022-09-19",88.9812,94.3936,88.905,94.0125,200100.0],["2022-09-20",92.8404,92.9071,90.8775,92.0495,121800.0],["2022-09-21",92.3354,93.3264,90.9632,90.9823,148400.0],["2022-09-22",90.6488,91.2015,88.5524,89.3624,224200.0],["2022-09-23",87.5995,88.2951,85.6175,86.7133,247100.0],["2022-09-26",85.8271,89.5148,85.7414,87.4375,213300.0],["2022-09-27",88.5333,89.8388,87.6948,88.6096,201200.0],["2022-09-28",88.514,91.4766,88.0075,91.3237,138900.0],["2022-09-29",89.7755,90.1769,88.3229,90.1004,129300.0],["2022-09-30",90.0431,90.4731,86.4115,86.4689,271400.0],["2022-10-03",87.8546,91.878,87.6061,91.4097,228800.0],["2022-10-04",93.5504,96.5129,93.3306,95.1463,310100.0],["2022-10-05",93.407,94.2098,92.6234,93.1872,289000.0],["2022-10-06",92.3367,93.3688,91.6008,92.652,171100.0],["2022-10-07",91.8302,92.1551,88.9823,90.0813,178000.0],["2022-10-10",91.1612,91.6582,89.6895,91.3906,161600.0],["2022-10-11",90.4062,92.5947,88.9154,90.7885,224600.0],["2022-10-12",90.4922,92.4514,89.6226,91.6295,168600.0],["2022-10-13",90.1673,93.4357,88.3611,92.6807,276600.0],["2022-10-14",93.3497,93.5982,88.7912,88.8294,212000.0],["2022-10-17",90.7503,93.7606,90.5782,93.2828,316600.0],["2022-10-18",94.5729,95.5668,92.1742,92.977,234300.0],["2022-10-19",92.2889,92.7094,90.2247,91.3428,122800.0],["2022-10-20",90.7885,91.4384,86.3064,86.7269,209800.0],["2022-10-21",86.0388,89.1734,85.0162,89.1161,190400.0],["2022-10-24",89.269,92.6329,88.8867,92.394,183900.0],["2022-10-25",92.394,94.5443,91.8397,93.3783,255300.0],["2022-10-26",92.6807,95.175,92.1742,94.3531,199900.0],["2022-10-27",94.8883,95.0603,90.2342,90.5114,381900.0],["2022-10-28",89.8424,89.8424,83.7452,84.8729,865900.0],["2022-10-31",83.7643,88.6669,82.0537,86.9945,461000.0],["2022-11-01",87.6443,90.4253,86.2204,88.5905,380500.0],["2022-11-02",88.2082,90.3107,87.1283,87.4054,531500.0],["2022-11-03",86.1057,86.488,84.8825,85.6375,391600.0],["2022-11-04",87.3672,89.5557,86.8416,88.0171,285500.0],["2022-11-07",88.5522,92.1264,88.1509,91.6773,310600.0],["2022-11-08",92.3176,94.5825,91.8302,93.9995,380700.0],["2022-11-09",93.1777,94.4105,90.951,91.878,442600.0],["2022-11-10",95.5764,97.4686,95.0317,96.4174,331700.0],["2022-11-11",96.8474,101.2053,96.274,99.3322,732400.0],["2022-11-14",99.3226,100.0298,97.201,98.5199,285700.0],["2022-11-15",100.0967,100.7083,98.5007,100.5363,259700.0],["2022-11-16",99.6093,100.1732,97.5833,98.5963,332100.0],["2022-11-17",96.7901,98.128,95.8058,98.0802,224200.0],["2022-11-18",98.0038,100.2592,97.4782,100.1541,206900.0],["2022-11-21",99.6475,100.6414,98.539,100.3738,287800.0],["2022-11-22",101.0141,102.6101,100.6414,101.1193,302100.0],["2022-11-23",100.8995,101.7978,100.068,101.0428,124900.0],["2022-11-25",100.5363,101.8552,100.5363,101.4824,63900.0],["2022-11-28",99.9151,102.0367,98.9786,99.6093,296600.0],["2022-11-29",100.2209,100.5554,98.4243,99.9342,259400.0],["2022-11-30",100.1349,104.0054,99.2271,103.7378,332600.0],["2022-12-01",103.7474,104.0914,100.3643,102.0272,303400.0],["2022-12-02",100.909,102.2087,100.3834,101.1288,219100.0],["2022-12-05",100.8995,100.9473,96.9143,97.4304,223500.0],["2022-12-06",97.3348,97.5259,95.6911,96.6945,164800.0],["2022-12-07",96.7805,98.8448,96.7805,97.201,144000.0],["2022-12-08",98.6537,100.5745,98.0707,99.2653,251800.0],["2022-12-09",99.1506,99.9916,97.612,99.2653,258100.0],["2022-12-12",99.3035,101.1002,98.539,100.2592,254400.0],["2022-12-13",101.9603,104.0341,100.823,102.1801,269400.0],["2022-12-14",102.1323,104.9419,102.1323,103.5562,198900.0],["2022-12-15",102.1418,102.3234,100.2592,101.0906,178100.0],["2022-12-16",100.5268,101.7787,99.9725,100.8517,296600.0],["2022-12-19",101.1766,101.7882,96.5129,97.9847,258200.0],["2022-12-20",97.201,97.8127,95.4426,95.4713,138200.0],["2022-12-21",94.9934,98.8352,94.9934,98.5007,136500.0],["2022-12-22",97.8796,98.0325,95.0317,96.3887,144100.0],["2022-12-23",96.4078,97.0768,95.93,96.943,63600.0],["2022-12-27",96.3409,98.0133,96.3218,96.8952,60500.0],["2022-12-28",96.771,97.4877,93.9613,94.4774,145700.0],["2022-12-29",95.6282,97.5751,95.1967,96.9901,89400.0],["2022-12-30",95.868,96.9613,95.5419,96.1366,133700.0],["2023-01-03",96.1845,97.6135,94.5733,96.0311,170100.0],["2023-01-04",97.6231,98.1506,96.4243,97.8053,227100.0],["2023-01-05",96.501,96.501,94.6116,95.494,130200.0],["2023-01-06",96.338,100.0975,96.338,99.4837,238100.0],["2023-01-09",99.0713,102.2746,99.0713,101.0949,169300.0],["2023-01-10",101.3155,101.6512,99.1192,101.1333,167000.0],["2023-01-11",102.5047,103.1377,100.9223,102.8308,140200.0],["2023-01-12",103.0994,105.2764,101.6895,104.8736,281800.0],["2023-01-13",103.6173,104.5667,102.4568,103.0706,104300.0],["2023-01-17",102.3417,102.4664,100.8839,101.1908,114000.0],["2023-01-18",101.469,106.2355,101.469,102.1115,347100.0],["2023-01-19",101.6608,102.3801,100.2222,101.469,136500.0],["2023-01-20",102.006,103.8762,101.0182,103.4734,143900.0],["2023-01-23",103.6364,105.919,103.272,104.7106,276500.0],["2023-01-24",104.0392,105.5642,103.6364,104.8928,97000.0],["2023-01-25",103.4446,103.8282,102.4376,103.0034,135000.0],["2023-01-26",103.857,104.0297,100.0687,102.1211,154900.0],["2023-01-27",101.5073,106.1108,101.0757,104.6722,198800.0],["2023-01-30",103.7419,104.9983,102.5719,102.85,134500.0],["2023-01-31",103.061,106.9644,102.6007,106.7438,182500.0],["2023-02-01",106.763,111.1076,106.5232,110.7719,390700.0],["2023-02-02",110.7623,115.2123,110.6664,114.167,354400.0],["2023-02-03",112.3256,115.2699,111.6158,114.0231,331100.0],["2023-02-06",112.8818,113.5723,111.3473,111.52,320600.0],["2023-02-07",115.7782,119.7199,112.7092,119.5953,879700.0],["2023-02-08",119.413,120.2091,116.5454,119.4514,442300.0],["2023-02-09",120.1995,121.1777,119.1349,119.7008,424100.0],["2023-02-10",119.1828,120.7365,118.5499,119.7871,325400.0],["2023-02-13",119.883,122.156,119.7008,122.1368,178800.0],["2023-02-14",121.5613,122.7794,120.2283,122.6163,177300.0],["2023-02-15",121.2832,122.5108,120.8996,122.2615,169100.0],["2023-02-16",120.842,123.6521,120.2474,122.5492,187300.0],["2023-02-17",122.53,122.53,120.0268,120.7749,299600.0],["2023-02-21",119.8158,119.8158,118.1279,118.5499,318900.0],["2023-02-22",118.6362,120.6598,118.6362,119.0965,201600.0],["2023-02-23",120.4009,120.4776,118.1375,119.0006,181100.0],["2023-02-24",117.2456,117.6196,116.2194,117.3415,178800.0],["2023-02-27",118.2622,118.6266,117.6292,117.8785,280800.0],["2023-02-28",117.7922,117.984,115.9796,117.0441,284400.0],["2023-03-01",116.6413,119.7199,116.2865,118.0799,170500.0],["2023-03-02",117.2264,119.7775,117.0346,119.4802,225400.0],["2023-03-03",119.7871,120.5159,118.3389,120.4488,207800.0],["2023-03-06",120.3817,120.8996,119.7391,120.4392,151600.0],["2023-03-07",119.7295,121.3887,119.1637,120.3337,190300.0],["2023-03-08",120.1707,120.6406,118.4348,119.9022,232300.0],["2023-03-09",120.257,121.1298,118.2813,118.406,133300.0],["2023-03-10",118.0032,119.2212,115.9124,116.3057,140000.0],["2023-03-13",114.6369,115.5288,112.7955,113.0545,220500.0],["2023-03-14",115.2603,118.243,113.3901,114.5026,558700.0],["2023-03-15",112.4215,114.2725,111.2322,113.4189,243200.0],["2023-03-16",112.5941,116.6605,112.4406,114.1286,434100.0],["2023-03-17",113.8601,115.3082,110.8102,111.3761,311400.0],["2023-03-20",111.7693,113.4285,111.4816,113.2558,160300.0],["2023-03-21",114.3876,115.1836,113.6203,113.8409,263200.0],["2023-03-22",113.6874,114.2437,111.635,111.6638,155400.0],["2023-03-23",112.0666,112.1817,108.5373,109.5826,237500.0],["2023-03-24",108.3742,108.3742,104.8928,107.6549,243200.0],["2023-03-27",108.5277,110.3307,108.2591,109.7265,226000.0],["2023-03-28",110.1197,111.9803,110.1197,111.472,143800.0],["2023-03-29",112.4023,113.6107,111.9995,113.2079,267200.0],["2023-03-30",114.4872,115.4684,113.5157,114.9009,212200.0],["2023-03-31",115.5646,115.8724,114.266,114.747,163300.0],["2023-04-03",114.747,115.68,112.6788,112.9097,149300.0],["2023-04-04",112.7269,112.8712,109.6392,109.87,190200.0],["2023-04-05",109.3506,110.0336,107.3113,107.7634,201800.0],["2023-04-06",107.2055,108.2444,107.0805,107.1767,139600.0],["2023-04-10",107.5518,110.0817,107.0805,110.0336,179500.0],["2023-04-11",109.8893,111.8516,109.3795,111.6881,113400.0],["2023-04-12",112.6404,112.6404,110.2644,110.6877,110900.0],["2023-04-13",111.0724,112.3037,109.947,111.2071,180900.0],["2023-04-14",110.6781,113.3137,110.6781,113.0251,130100.0],["2023-04-17",113.1309,113.6408,111.159,112.1594,104200.0],["2023-04-18",112.246,114.6123,112.246,113.0636,112300.0],["2023-04-19",112.8905,114.1121,112.2941,113.6792,222700.0],["2023-04-20",112.775,115.3626,112.5634,114.3333,217900.0],["2023-04-21",114.4391,115.3145,114.0063,114.5738,241900.0],["2023-04-24",114.4969,116.2475,113.6119,114.7277,166600.0],["2023-04-25",113.7466,113.7466,109.6584,110.6492,318400.0],["2023-04-26",102.4056,103.8485,97.9134,98.1154,799100.0],["2023-04-27",97.4036,99.4429,97.4036,97.6826,461900.0],["2023-04-28",97.115,104.214,97.115,103.6946,514400.0],["2023-05-01",103.7042,106.0801,103.406,104.3102,292500.0],["2023-05-02",103.733,104.0889,102.4921,102.925,257000.0],["2023-05-03",102.925,104.339,102.1362,102.6653,238200.0],["2023-05-04",101.9439,103.127,99.6641,99.7892,149500.0],["2023-05-05",100.5298,102.3286,100.0393,102.1555,190400.0],["2023-05-08",102.7711,103.9062,101.1936,101.9535,163800.0],["2023-05-09",101.3475,102.7903,100.6934,102.0401,151900.0],["2023-05-10",103.5791,104.8969,102.0497,102.9154,251000.0],["2023-05-11",102.4345,103.2617,101.2802,102.1459,111300.0],["2023-05-12",102.4056,104.5603,102.3094,102.925,290700.0],["2023-05-15",103.1847,103.406,101.5302,102.9539,132700.0],["2023-05-16",102.3094,102.8769,101.3186,102.1074,113000.0],["2023-05-17",102.5787,105.551,102.1555,105.426,159200.0],["2023-05-18",105.6184,106.8785,103.9735,105.3587,192400.0],["2023-05-19",105.6088,106.5803,104.3679,104.8585,177900.0],["2023-05-22",105.9839,107.5037,105.224,106.3206,139300.0],["2023-05-23",105.9551,106.8015,104.416,105.628,244300.0],["2023-05-24",105.0989,105.0989,101.2417,101.8284,256900.0],["2023-05-25",101.7707,103.6849,101.6264,103.3867,228600.0],["2023-05-26",102.9346,105.753,102.9346,104.5699,191400.0],["2023-05-30",104.6084,105.7915,104.214,104.541,188100.0],["2023-05-31",104.6757,104.6757,101.0877,101.2705,230300.0],["2023-06-01",103.935,106.9169,103.2136,103.7907,253900.0],["2023-06-02",104.214,106.9458,104.214,106.2436,250700.0],["2023-06-05",106.436,106.436,105.2144,105.5607,221100.0],["2023-06-06",105.4452,106.2629,104.0697,105.8108,284700.0],["2023-06-07",105.6953,105.8781,104.012,104.6468,217800.0],["2023-06-08",104.2332,105.0893,103.329,103.5791,160800.0],["2023-06-09",103.8581,104.0408,100.8857,101.0012,252600.0],["2023-06-12",101.5206,101.5206,99.0196,100.1066,217900.0],["2023-06-13",100.1836,101.184,99.6353,100.8473,267500.0],["2023-06-14",101.1262,103.2617,100.7896,101.9535,323700.0],["2023-06-15",101.3186,102.7519,100.7126,102.1074,715000.0],["2023-06-16",102.7615,103.9735,101.232,102.2036,497700.0],["2023-06-20",101.7226,101.7996,100.1066,100.6068,268500.0],["2023-06-21",100.4817,101.8477,100.1355,101.1839,358200.0],["2023-06-22",101.0974,103.0501,100.4336,102.2709,312600.0],["2023-06-23",101.6649,103.0885,101.107,101.6264,283700.0],["2023-06-26",101.7803,103.2521,101.7803,102.7903,232500.0],["2023-06-27",103.0693,111.6881,102.7807,110.7165,505900.0],["2023-06-28",110.351,111.2744,108.7735,110.1875,559400.0],["2023-06-29",110.1875,111.876,109.9559,111.3646,440000.0],["2023-06-30",111.8374,112.1654,109.5217,109.9559,437900.0],["2023-07-03",109.9559,112.8409,109.9559,111.7602,91800.0],["2023-07-05",110.2164,110.2164,106.1447,107.2446,302600.0],["2023-07-06",105.8359,107.6788,105.8359,107.0806,222700.0],["2023-07-07",107.5052,110.1103,107.0227,108.2771,268700.0],["2023-07-10",107.9876,109.2612,107.4087,108.0744,209500.0],["2023-07-11",108.5086,108.5858,105.5851,106.2991,236000.0],["2023-07-12",107.6499,107.8814,104.9097,105.5947,146500.0],["2023-07-13",105.6526,106.7912,105.0737,106.4535,647600.0],["2023-07-14",106.1929,106.9841,104.3887,105.5561,248500.0],["2023-07-17",105.5561,106.9841,104.9579,106.328,169600.0],["2023-07-18",108.0358,114.7127,107.0324,112.7637,451700.0],["2023-07-19",113.5452,118.4757,113.4487,118.466,404400.0],["2023-07-20",118.1283,120.9168,117.559,119.3055,567000.0],["2023-07-21",119.4791,119.9519,116.7871,117.4818,278500.0],["2023-07-24",114.3364,118.8809,113.854,118.302,270000.0],["2023-07-25",118.302,120.0677,118.302,119.0256,250600.0],["2023-07-26",118.8327,124.1877,118.6011,124.0236,657600.0],["2023-07-27",124.6315,124.6411,120.4343,121.0518,354400.0],["2023-07-28",122.393,124.0333,122.2965,123.0202,459300.0],["2023-07-31",122.9237,124.3613,122.6246,123.8403,369800.0],["2023-08-01",120.608,128.105,118.8712,126.8507,917800.0],["2023-08-02",125.442,127.1305,124.5446,126.5033,345100.0],["2023-08-03",126.8314,127.9313,124.6026,127.7577,399200.0],["2023-08-04",127.9892,129.0795,125.8279,126.6191,331900.0],["2023-08-07",127.2752,128.6936,126.5998,128.1243,195700.0],["2023-08-08",127.5165,128.2304,125.7604,127.9217,145300.0],["2023-08-09",129.0988,129.0988,126.6963,127.034,211600.0],["2023-08-10",127.5936,128.0857,125.5288,126.4551,282800.0],["2023-08-11",125.442,128.2884,125.442,127.8349,150400.0],["2023-08-14",127.9699,128.8093,126.8121,128.2497,148400.0],["2023-08-15",127.3428,127.6901,124.6411,125.1718,299000.0],["2023-08-16",125.3841,127.4489,124.9016,125.577,310300.0],["2023-08-17",125.5192,126.7639,124.4964,125.085,403800.0],["2023-08-18",124.371,126.2621,124.371,125.4613,303500.0],["2023-08-21",125.7314,126.4454,125.0946,125.8279,137900.0],["2023-08-22",125.8376,125.8376,124.6508,125.3551,178100.0],["2023-08-23",125.442,126.4358,124.0815,124.9885,189100.0],["2023-08-24",125.2104,125.2104,122.8947,122.943,189600.0],["2023-08-25",123.5219,123.628,119.9422,122.8561,220600.0],["2023-08-28",122.6728,124.9113,122.6728,124.7087,139700.0],["2023-08-29",124.2649,128.9059,123.6956,128.848,321600.0],["2023-08-30",128.7997,130.9514,128.7997,130.5654,331500.0],["2023-08-31",130.3917,132.3986,130.1409,131.5689,282700.0],["2023-09-01",132.582,132.9486,130.8356,132.6978,293500.0],["2023-09-05",132.1478,132.6592,128.8094,130.7584,378600.0],["2023-09-06",131.5592,133.3056,129.533,129.9383,227100.0],["2023-09-07",130.8162,130.8645,128.9637,129.2049,292500.0],["2023-09-08",129.9865,129.9865,126.6963,127.005,233500.0],["2023-09-11",128.2015,128.9734,126.6191,127.7577,169600.0],["2023-09-12",127.8445,128.9058,125.9244,126.1463,273900.0],["2023-09-13",126.156,128.7128,125.6156,126.3393,524400.0],["2023-09-14",127.5936,128.3269,124.6315,125.7411,344700.0],["2023-09-15",126.1849,126.8603,124.3227,126.513,264300.0],["2023-09-18",126.8989,129.4751,126.7735,128.0857,184000.0],["2023-09-19",128.3076,129.176,126.3586,126.6674,147300.0],["2023-09-20",127.2656,128.4909,126.4261,126.5033,96400.0],["2023-09-21",125.7025,126.2139,123.4158,123.5122,279600.0],["2023-09-22",123.7824,126.0402,123.5701,125.9726,170600.0],["2023-09-25",125.6735,128.4716,125.5867,127.063,125000.0],["2023-09-26",126.291,126.4261,121.5922,122.2097,282600.0],["2023-09-27",123.0684,124.0719,122.0071,122.6246,264400.0],["2023-09-28",123.3019,125.4111,123.3019,125.1692,238000.0],["2023-09-29",126.2238,127.1913,124.0855,124.2403,425400.0],["2023-10-02",123.7082,124.6661,121.7828,121.9086,312500.0],["2023-10-03",121.5313,123.8727,120.0219,120.9314,459300.0],["2023-10-04",120.2541,120.6508,117.2548,118.0288,553000.0],["2023-10-05",118.2901,119.5865,117.3903,117.4483,593200.0],["2023-10-06",117.2645,121.7151,117.0032,120.7282,353000.0],["2023-10-09",119.5091,124.5983,119.4124,124.2887,298800.0],["2023-10-10",123.3599,125.4304,122.4407,124.0275,439100.0],["2023-10-11",124.0275,124.608,121.1636,121.8506,310300.0],["2023-10-12",122.1698,122.1698,118.4932,119.3834,225300.0],["2023-10-13",119.7994,120.1477,116.8775,117.3515,259500.0],["2023-10-16",118.1256,120.8927,118.1256,119.722,345100.0],["2023-10-17",119.2285,120.6024,117.6128,119.9832,211700.0],["2023-10-18",119.7897,119.7897,114.7199,115.1649,222000.0],["2023-10-19",115.1649,115.3875,112.9009,113.3363,217900.0],["2023-10-20",113.8878,115.61,113.8878,114.7005,300300.0],["2023-10-23",114.2264,115.3875,112.8138,112.8816,335300.0],["2023-10-24",111.6334,112.1172,102.7322,103.2934,1297800.0],["2023-10-25",102.5677,105.7025,101.5034,105.2961,640100.0],["2023-10-26",104.6285,105.8767,104.1545,104.9769,440800.0],["2023-10-27",105.3929,106.7281,103.3708,104.0384,335800.0],["2023-10-30",105.0059,107.773,105.0059,106.7765,271100.0],["2023-10-31",107.0861,107.6085,105.451,107.028,284800.0],["2023-11-01",107.2602,108.6728,107.1151,108.102,242500.0],["2023-11-02",108.9631,110.1435,108.6631,108.9147,248000.0],["2023-11-03",109.8919,111.8173,109.8822,110.3176,272700.0],["2023-11-06",110.5014,111.3045,108.3825,109.2533,180300.0],["2023-11-07",108.4213,109.592,107.1731,109.1663,182900.0],["2023-11-08",109.6887,109.9693,107.6279,108.0729,151400.0],["2023-11-09",108.4503,108.4503,106.0315,106.0605,183600.0],["2023-11-10",106.9022,107.9665,105.7993,107.9665,154200.0],["2023-11-13",107.2505,108.8373,106.67,108.7696,209700.0],["2023-11-14",109.9887,113.7233,109.9887,112.5429,161400.0],["2023-11-15",113.0461,115.7455,112.5816,112.9783,206900.0],["2023-11-16",112.4849,113.0944,109.9112,112.0495,166400.0],["2023-11-17",113.1041,113.1041,107.9375,109.4662,486900.0],["2023-11-20",109.1953,111.4206,108.9921,110.9562,344600.0],["2023-11-21",110.9562,112.0979,110.4144,111.2271,214000.0],["2023-11-22",110.8498,112.6977,110.6659,111.9044,178800.0],["2023-11-24",112.5042,114.1393,112.3881,113.5782,91700.0],["2023-11-27",112.8332,113.4718,112.0495,113.1234,207600.0],["2023-11-28",113.0654,113.0654,110.1531,111.14,232100.0],["2023-11-29",111.4399,113.5782,111.4399,112.8912,334300.0],["2023-11-30",112.9686,115.4842,112.3978,114.3425,345000.0],["2023-12-01",115.4262,117.9321,114.4973,117.7676,158300.0],["2023-12-04",116.9258,119.6833,116.9258,117.903,217000.0],["2023-12-05",117.071,117.071,113.3653,113.4137,262400.0],["2023-12-06",113.6266,114.5457,108.7115,111.169,524000.0],["2023-12-07",111.498,112.5139,110.5885,112.1269,380900.0],["2023-12-08",112.0495,113.8878,111.556,111.556,279300.0],["2023-12-11",111.3432,113.3363,110.9949,111.8753,269800.0],["2023-12-12",111.7205,111.7205,109.2824,109.8048,256600.0],["2023-12-13",109.7564,111.7108,108.0923,110.9852,317900.0],["2023-12-14",111.7979,115.9583,111.7979,114.8069,368300.0],["2023-12-15",115.2423,117.2161,114.536,114.894,280600.0],["2023-12-18",115.9873,116.6646,113.8394,114.0329,173200.0],["2023-12-19",114.7199,117.9804,114.1781,117.8643,269600.0],["2023-12-20",117.0226,119.5962,116.5872,116.9162,280900.0],["2023-12-21",117.4193,118.6093,116.8678,118.4545,135000.0],["2023-12-22",119.006,128.1491,118.5222,128.0234,949400.0],["2023-12-26",127.23,129.3199,126.6495,129.2909,176700.0],["2023-12-27",129.4457,133.3448,128.5652,133.2577,485500.0],["2023-12-28",133.2577,133.6556,130.9192,131.7634,241600.0],["2023-12-29",131.6955,132.5688,131.1132,131.9477,256700.0],["2024-01-02",131.1521,131.9186,129.3278,129.7354,211600.0],["2024-01-03",128.5709,129.0658,127.1154,127.7461,372700.0],["2024-01-04",129.0949,129.5413,126.931,128.1828,236200.0],["2024-01-05",127.1542,129.0561,127.1542,127.5812,158300.0],["2024-01-08",126.9699,130.4728,126.6982,130.4728,234300.0],["2024-01-09",129.289,130.0071,128.4351,129.7936,166800.0],["2024-01-10",130.3079,130.6475,129.4928,129.7742,154400.0],["2024-01-11",129.5219,130.5796,128.6777,130.0361,177500.0],["2024-01-12",130.1429,133.1219,130.1429,132.7337,244400.0],["2024-01-16",131.9671,131.9671,129.9391,131.3655,252200.0],["2024-01-17",129.9974,129.9974,126.1742,127.1251,263200.0],["2024-01-18",127.7559,129.2405,127.5618,127.7753,244300.0],["2024-01-19",127.9111,128.2507,126.8728,127.8432,409800.0],["2024-01-22",129.9489,131.7828,129.1629,130.3176,293800.0],["2024-01-23",130.3564,131.0647,129.8712,130.6087,118400.0],["2024-01-24",131.9671,131.9671,129.6092,129.6092,196600.0],["2024-01-25",130.5408,130.696,128.7262,130.6669,112200.0],["2024-01-26",131.22,131.6955,128.8038,130.2108,133600.0],["2024-01-29",131.0356,132.5106,130.2303,132.5106,175900.0],["2024-01-30",131.3947,132.8696,129.386,129.3958,492300.0],["2024-01-31",129.2502,130.4437,127.2513,127.5715,486100.0],["2024-02-01",127.8917,128.6001,124.8448,126.6982,303500.0],["2024-02-02",126.2033,129.6674,125.1456,128.9106,488100.0],["2024-02-05",127.9402,128.8232,126.8049,127.6976,480100.0],["2024-02-06",128.0178,131.9381,128.0178,131.3364,640100.0],["2024-02-07",131.3364,136.945,131.2879,136.1784,618600.0],["2024-02-08",136.3337,138.7111,135.538,137.3041,626100.0],["2024-02-09",138.5946,140.7003,131.7343,138.0804,810200.0],["2024-02-12",137.8669,139.7882,137.1197,139.5747,396700.0],["2024-02-13",137.372,138.2356,135.2955,136.6831,304200.0],["2024-02-14",137.828,141.1563,136.8189,140.6615,273800.0],["2024-02-15",141.0787,141.5445,139.6135,141.2242,204800.0],["2024-02-16",140.7682,143.5628,140.5741,141.5736,294500.0],["2024-02-20",140.1375,140.5353,139.0798,140.2248,184900.0],["2024-02-21",139.8949,141.0981,139.0798,140.2442,149000.0],["2024-02-22",141.2534,143.4561,141.1466,143.3978,163500.0],["2024-02-23",143.4658,144.4167,143.1262,144.2906,190000.0],["2024-02-26",144.2129,146.8135,143.3784,145.8237,242400.0],["2024-02-27",145.6587,146.4641,143.5919,144.145,228400.0],["2024-02-28",143.2911,143.8151,140.6518,140.6615,386700.0],["2024-02-29",141.331,143.9315,141.331,143.4367,274200.0],["2024-03-01",143.0291,144.4361,142.6022,143.9704,167100.0],["2024-03-04",143.6598,144.9698,143.5725,144.0771,137700.0],["2024-03-05",143.2717,145.2318,143.2717,143.5337,177700.0],["2024-03-06",144.2129,146.9299,144.2129,146.0566,277400.0],["2024-03-07",146.5127,147.5218,145.8917,146.7553,390100.0],["2024-03-08",147.2307,147.8032,144.1256,144.2517,176600.0],["2024-03-11",143.6113,145.2706,142.8156,143.9509,190600.0],["2024-03-12",144.5428,146.6097,144.1256,146.0372,189700.0],["2024-03-13",145.1056,147.2404,145.1056,146.1051,139600.0],["2024-03-14",146.3089,146.8426,144.5526,146.6388,246700.0],["2024-03-15",147.9585,150.9957,146.1342,146.6,235000.0],["2024-03-18",146.5029,148.3272,146.2604,146.5903,156600.0],["2024-03-19",146.076,149.249,145.6685,149.0162,240500.0],["2024-03-20",148.366,153.3245,148.366,152.9558,343000.0],["2024-03-21",153.6738,156.9439,152.9752,156.3326,397400.0],["2024-03-22",156.0803,156.7013,154.9935,156.2549,318600.0],["2024-03-25",157.1768,157.1768,154.6053,154.6636,222200.0],["2024-03-26",154.7703,156.1482,154.091,154.159,300700.0],["2024-03-27",155.2972,155.2972,152.5928,154.6746,141000.0],["2024-03-28",153.9839,156.1143,153.9839,155.1221,137800.0],["2024-04-01",155.9392,156.591,152.9138,154.587,138500.0],["2024-04-02",153.8185,154.1882,151.2503,153.8282,227900.0],["2024-04-03",153.2737,156.7077,153.2737,154.0325,130900.0],["2024-04-04",153.9936,155.696,153.1765,153.7018,205400.0],["2024-04-05",153.3321,156.1532,153.3321,154.587,116500.0],["2024-04-08",154.8107,156.8536,154.373,156.1337,90800.0],["2024-04-09",157.1357,157.7194,153.5461,157.6805,207000.0],["2024-04-10",155.4236,157.0968,153.7893,154.7427,127700.0],["2024-04-11",155.9198,155.9198,152.6901,153.7699,221500.0],["2024-04-12",152.301,152.3301,150.3456,151.8924,239800.0],["2024-04-15",153.8185,154.7816,150.7056,151.2698,266100.0],["2024-04-16",150.1705,151.6395,150.0927,150.4332,258800.0],["2024-04-17",147.6899,149.7133,137.5533,140.4036,681600.0],["2024-04-18",142.9913,142.9913,137.2907,137.7966,381500.0],["2024-04-19",138.1078,139.7811,137.7771,139.0709,284700.0],["2024-04-22",139.7421,143.001,138.6623,141.2013,201800.0],["2024-04-23",141.5029,144.577,141.3181,143.3512,223100.0],["2024-04-24",142.0866,143.8279,135.6953,136.6389,529400.0],["2024-04-25",136.493,137.6895,134.9171,136.9113,375100.0],["2024-04-26",132.1446,134.3431,128.4772,134.0902,971000.0],["2024-04-29",133.9151,134.4015,130.8994,132.0862,498300.0],["2024-04-30",131.4928,131.4928,126.6386,126.7456,353700.0],["2024-05-01",126.8721,128.555,125.442,126.2203,347700.0],["2024-05-02",127.2612,129.8196,126.8915,128.7787,465000.0],["2024-05-03",130.4909,132.5727,129.9364,130.8605,319900.0],["2024-05-06",131.5707,132.9326,130.1017,130.5687,478400.0],["2024-05-07",131.1135,132.6602,130.1893,130.7633,372500.0],["2024-05-08",129.3819,132.1349,129.3819,130.9092,171300.0],["2024-05-09",130.88,133.5065,130.8605,132.738,315900.0],["2024-05-10",133.5454,135.2575,133.0104,133.9248,207700.0],["2024-05-13",134.0221,134.3917,133.1466,134.1291,204900.0],["2024-05-14",134.5182,135.2867,132.7283,133.1758,198300.0],["2024-05-15",134.3821,134.8393,132.1057,133.1369,191000.0],["2024-05-16",132.631,132.9812,131.3567,132.5046,162700.0],["2024-05-17",132.8839,132.8839,129.2846,129.5862,184600.0],["2024-05-20",129.7613,130.2282,128.3702,129.8196,118300.0],["2024-05-21",129.3819,129.3819,127.9227,128.3313,172800.0],["2024-05-22",128.6815,129.6834,127.8254,129.236,329700.0],["2024-05-23",129.1095,129.6932,127.767,128.3604,230600.0],["2024-05-24",128.5064,130.1309,128.1756,129.8488,120900.0],["2024-05-28",130.1796,130.4617,129.4694,129.5862,171300.0],["2024-05-29",128.4188,129.8196,128.4188,128.5744,180100.0],["2024-05-30",128.5744,129.3916,127.446,128.2923,413700.0],["2024-05-31",129.2457,129.2457,126.6678,128.6815,362800.0],["2024-06-03",129.5862,129.5862,127.3001,127.8643,204100.0],["2024-06-04",129.2262,132.0084,128.4674,130.7827,298700.0],["2024-06-05",130.7827,131.5318,129.3722,131.522,136900.0],["2024-06-06",131.522,136.2011,130.8119,136.1914,562600.0],["2024-06-07",134.7614,138.1954,134.7614,137.1642,426300.0],["2024-06-10",136.3179,139.9173,134.849,139.5087,647600.0],["2024-06-11",138.9834,139.1877,136.5416,137.7576,387300.0],["2024-06-12",139.6254,139.8589,136.6584,137.1156,175800.0],["2024-06-13",136.7654,137.0961,133.7692,134.7614,153900.0],["2024-06-14",133.7594,133.9248,131.8722,133.8567,164300.0],["2024-06-17",133.633,134.7712,132.9812,134.4599,178700.0],["2024-06-18",133.8762,134.9657,132.9228,133.3801,239100.0],["2024-06-20",133.3801,134.4793,131.9209,133.6816,147900.0],["2024-06-21",133.3509,133.7789,132.0862,133.1174,234100.0],["2024-06-24",133.0104,136.5125,133.0104,136.2693,232700.0],["2024-06-25",136.1233,136.1233,133.419,135.8607,176500.0],["2024-06-26",135.5007,137.7187,134.8587,136.0261,139900.0],["2024-06-27",136.1914,137.7285,136.1136,137.6214,167500.0],["2024-06-28",138.5385,142.0017,137.9336,141.6115,289000.0],["2024-07-01",141.709,142.4407,140.5384,142.2748,129800.0],["2024-07-02",141.9041,142.7724,140.6457,141.4456,317200.0],["2024-07-03",141.8163,144.4601,141.3481,144.1187,165700.0],["2024-07-05",143.3382,144.6357,142.2846,143.3772,158900.0],["2024-07-08",143.8943,144.5576,140.9969,142.6846,161800.0],["2024-07-09",141.9237,142.3139,140.1384,141.4651,154500.0],["2024-07-10",142.0993,146.2941,141.3773,145.9917,238100.0],["2024-07-11",146.2161,148.3819,145.3674,146.0795,402700.0],["2024-07-12",147.0063,148.333,145.9332,145.9819,247000.0],["2024-07-15",148.7233,152.4304,147.016,151.5133,273300.0],["2024-07-16",151.289,155.0449,151.289,154.6742,199600.0],["2024-07-17",152.245,152.245,148.8403,150.2939,255000.0],["2024-07-18",150.6549,150.9573,148.4696,149.5427,245800.0],["2024-07-19",149.7573,150.8792,148.8306,149.8549,137400.0],["2024-07-22",149.7379,152.0792,149.055,151.9719,136900.0],["2024-07-23",151.4548,153.1132,149.8061,150.1963,186000.0],["2024-07-24",149.1818,151.3475,148.294,149.2598,189700.0],["2024-07-25",149.2891,154.04,149.1135,152.1865,370000.0],["2024-07-26",151.2109,154.957,147.1526,150.0207,632300.0],["2024-07-29",149.4549,151.6206,147.0746,147.299,272400.0],["2024-07-30",147.3673,150.0695,147.338,149.3964,251000.0],["2024-07-31",150.1671,153.9132,148.255,151.9426,243800.0],["2024-08-01",152.1767,153.6303,147.8745,148.8598,153600.0],["2024-08-02",147.3087,147.3087,141.4554,143.2894,139100.0],["2024-08-05",137.0459,142.4992,137.0459,140.2847,174300.0],["2024-08-06",141.3286,146.0015,141.2895,144.7235,114600.0],["2024-08-07",146.3429,146.4697,141.0457,141.231,138600.0],["2024-08-08",142.0505,143.5333,141.0359,142.6261,164900.0],["2024-08-09",142.2456,142.5285,139.914,140.792,139000.0],["2024-08-12",141.5724,141.748,139.8555,141.3578,124200.0],["2024-08-13",142.4505,142.7334,141.0847,142.5285,105100.0],["2024-08-14",142.9968,143.0455,141.3286,142.0212,116300.0],["2024-08-15",144.5479,146.46,143.5041,144.2845,212000.0],["2024-08-16",143.4358,144.8894,142.7139,143.1334,106000.0],["2024-08-19",143.1821,145.182,142.8894,143.6211,175100.0],["2024-08-20",143.9626,144.3723,142.2066,143.2504,316400.0],["2024-08-21",143.7284,144.9576,142.7821,144.1577,236600.0],["2024-08-22",144.7625,145.1917,142.7333,144.0016,237400.0],["2024-08-23",143.8943,146.7526,143.8943,146.46,205100.0],["2024-08-26",146.4795,148.733,145.8064,147.7867,172500.0],["2024-08-27",147.5233,147.6794,145.4356,145.4649,217700.0],["2024-08-28",144.4796,146.4795,144.1967,144.9283,226200.0],["2024-08-29",146.1088,146.3429,144.4113,145.2015,251300.0],["2024-08-30",145.582,145.582,142.5772,144.5089,220800.0],["2024-09-03",143.348,143.348,141.4066,142.6651,226600.0],["2024-09-04",141.992,143.2602,140.0994,142.5871,233400.0],["2024-09-05",142.5773,142.8602,137.3483,138.1873,267200.0],["2024-09-06",138.0702,139.1531,134.9094,136.3923,117100.0],["2024-09-09",137.2117,138.5287,136.5971,136.7435,255000.0],["2024-09-10",136.7434,136.7434,133.2217,134.9484,304200.0],["2024-09-11",135.2704,139.4262,132.3925,139.1628,246900.0],["2024-09-12",139.5043,139.6311,137.0166,139.436,288100.0],["2024-09-13",140.0604,140.8798,138.597,139.4848,234000.0],["2024-09-16",140.2652,141.3091,139.0068,141.2018,96000.0],["2024-09-17",142.2261,144.7625,140.7725,144.4698,285800.0],["2024-09-18",143.5626,145.8161,143.1626,143.3675,328200.0],["2024-09-19",145.3576,147.9916,144.6649,146.1185,381000.0],["2024-09-20",145.1918,145.1918,141.2603,141.7968,462300.0],["2024-09-23",142.0212,142.6651,141.0457,142.5675,147600.0],["2024-09-24",142.4309,144.3332,142.2943,143.4943,189800.0],["2024-09-25",142.587,143.2406,139.5921,140.6261,153200.0],["2024-09-26",141.9139,143.1528,139.1921,139.4165,215600.0],["2024-09-27",140.1208,140.1208,134.2609,134.8674,326500.0],["2024-09-30",134.8674,135.0826,132.363,133.9185,417400.0],["2024-10-01",131.864,134.2413,131.3064,132.3336,314700.0],["2024-10-02",131.9228,134.0261,131.7564,132.4119,309900.0],["2024-10-03",132.3434,132.8326,130.8858,132.4706,356900.0],["2024-10-04",134.2609,134.5152,131.2086,132.8815,289300.0],["2024-10-07",132.588,133.3119,129.7412,130.3379,287100.0],["2024-10-08",131.2673,133.1652,130.3184,132.901,245700.0],["2024-10-09",132.2651,134.7011,132.0695,133.0674,213700.0],["2024-10-10",132.6662,133.4195,130.5923,131.5412,189400.0],["2024-10-11",131.9227,136.7261,131.9227,136.2468,276200.0],["2024-10-14",137.0099,137.137,134.2315,136.9316,118100.0],["2024-10-15",136.9707,137.274,135.1805,136.2957,230800.0],["2024-10-16",137.5479,139.2697,137.0783,137.5773,247700.0],["2024-10-17",138.0958,138.0958,133.9967,135.1413,227800.0],["2024-10-18",135.9142,135.9924,133.7815,134.7207,203400.0],["2024-10-21",134.4467,134.4467,131.6097,131.7858,558500.0],["2024-10-22",127.6868,134.4565,123.2649,132.9402,642700.0],["2024-10-23",130.6021,135.4153,128.8216,128.8216,555300.0],["2024-10-24",129.164,132.2456,128.5966,132.0304,408900.0],["2024-10-25",132.4999,133.4293,130.0933,130.9151,163200.0],["2024-10-28",131.1792,133.3315,130.9836,133.1945,114700.0],["2024-10-29",133.3608,133.3608,132.2749,132.5097,149100.0],["2024-10-30",132.0108,134.7304,130.9347,131.5608,236800.0],["2024-10-31",130.7586,132.2651,130.7586,130.9151,170100.0],["2024-11-01",131.3358,132.3532,129.0857,129.2031,244200.0],["2024-11-04",128.8216,132.3239,128.8216,131.3749,273500.0],["2024-11-05",131.3064,132.5684,131.1597,132.5195,213800.0],["2024-11-06",136.1588,146.7341,135.6207,146.2058,722300.0],["2024-11-07",145.4917,145.9906,143.447,143.9362,294100.0],["2024-11-08",144.1318,144.2492,141.9307,142.3905,237000.0],["2024-11-11",142.821,146.783,142.821,144.7286,227400.0],["2024-11-12",143.9753,146.4113,142.9873,143.8775,212100.0],["2024-11-13",143.1535,145.8732,142.7133,144.7482,268900.0],["2024-11-14",144.1905,145.1591,142.7035,143.0655,180500.0],["2024-11-15",141.8622,142.8894,139.9252,140.5415,217700.0],["2024-11-18",140.6002,141.7741,139.5241,140.3458,222400.0],["2024-11-19",139.4556,139.7882,138.1447,139.7589,129200.0],["2024-11-20",139.1523,141.6176,137.7632,141.3143,199300.0],["2024-11-21",142.7525,146.9493,141.4122,144.8264,228600.0],["2024-11-22",144.934,145.7069,144.8264,145.5014,163700.0],["2024-11-25",146.1862,148.5342,146.1862,146.5776,229400.0],["2024-11-26",145.7558,146.1373,143.2807,145.9906,265900.0],["2024-11-27",145.4134,146.2352,144.0243,144.171,119300.0],["2024-11-29",145.9319,148.9548,145.8634,148.3874,94000.0],["2024-12-02",148.8668,149.4831,147.2135,149.3363,175700.0],["2024-12-03",149.982,149.982,146.7243,147.6537,184800.0],["2024-12-04",147.9472,149.2287,147.0178,149.1016,153300.0],["2024-12-05",149.982,151.244,149.1603,149.4342,209000.0],["2024-12-06",149.9429,151.156,148.045,148.6418,152500.0],["2024-12-09",149.5027,151.4103,148.495,148.5146,178800.0],["2024-12-10",148.1722,151.1364,147.5461,150.3244,176500.0],["2024-12-11",150.6375,151.7527,150.4516,150.569,110100.0],["2024-12-12",150.0994,150.6571,148.4363,149.2092,183500.0],["2024-12-13",149.307,150.5788,149.2777,149.532,197100.0],["2024-12-16",148.8277,150.3146,148.8277,148.8277,156900.0],["2024-12-17",148.0157,148.7005,146.1765,146.5972,262500.0],["2024-12-18",146.5384,146.8319,141.0209,141.3241,331400.0],["2024-12-19",142.1557,143.0459,138.5458,139.0349,318700.0],["2024-12-20",138.3012,139.4556,135.249,135.249,517000.0],["2024-12-23",134.8576,136.6186,134.8576,135.7381,261500.0],["2024-12-24",136.1783,138.2816,135.6598,138.2816,64600.0],["2024-12-26",137.8512,138.3893,137.274,137.6751,103700.0],["2024-12-27",136.5892,137.9392,134.2609,134.7207,196700.0],["2024-12-30",133.8989,133.8989,131.6782,132.0891,478000.0],["2024-12-31",133.4927,134.2289,131.6277,132.5995,407100.0],["2025-01-02",133.1982,133.2375,129.2916,129.3211,268900.0],["2025-01-03",129.5665,131.6572,129.1542,131.1762,251700.0],["2025-01-06",132.4522,134.7295,132.4522,133.3651,180500.0],["2025-01-07",133.8264,133.8264,130.5186,131.6277,236500.0],["2025-01-08",131.1468,131.824,129.8216,130.7345,136600.0],["2025-01-10",128.3984,131.8535,128.3984,130.921,155300.0],["2025-01-13",130.1652,130.9897,129.3309,130.8719,210000.0],["2025-01-14",131.402,133.0216,130.3223,132.9528,214100.0],["2025-01-15",135.1417,135.4558,132.5897,133.4142,170300.0],["2025-01-16",132.8645,133.4436,132.1283,132.894,131600.0],["2025-01-17",132.7565,133.1295,131.6081,131.7553,144500.0],["2025-01-21",133.2375,133.797,132.3639,132.8841,143500.0],["2025-01-22",132.3835,133.5221,132.2854,132.3737,138500.0],["2025-01-23",134.17,134.17,132.4228,132.8253,252600.0],["2025-01-24",132.9038,133.4731,131.6474,133.0903,164800.0],["2025-01-27",132.5897,137.7625,132.4915,137.5466,235800.0],["2025-01-28",137.0263,137.6742,135.0239,135.5442,188000.0],["2025-01-29",135.2595,136.6239,134.0129,135.4755,202400.0],["2025-01-30",135.289,136.2607,132.9234,135.3282,204900.0],["2025-01-31",135.4362,135.4362,128.9481,129.3799,305900.0],["2025-02-03",124.0697,126.6218,122.0673,124.7372,342100.0],["2025-02-04",125.4341,129.8217,125.4341,127.5739,180300.0],["2025-02-05",128.045,129.3505,127.7505,128.2021,175500.0],["2025-02-06",129.1051,130.2928,126.9849,127.937,267300.0],["2025-02-07",128.153,128.526,126.6512,126.8868,243600.0],["2025-02-10",127.5051,127.7505,126.7592,127.3579,218000.0],["2025-02-11",127.1616,127.888,125.7383,127.6033,184500.0],["2025-02-12",125.758,128.899,125.758,127.515,205100.0],["2025-02-13",127.7505,128.5652,126.9457,126.9457,110300.0],["2025-02-14",127.7505,128.2806,126.2684,126.5629,236800.0],["2025-02-18",126.1604,128.1039,124.8157,125.2574,669700.0],["2025-02-19",124.9433,126.1899,123.9617,125.2574,353100.0],["2025-02-20",117.3754,118.9459,98.9122,99.6091,1625600.0],["2025-02-21",99.138,99.138,90.9517,92.9639,1350700.0],["2025-02-24",92.8952,92.8952,87.1236,88.8315,1281900.0],["2025-02-25",90.3039,93.8768,89.1751,90.6376,1201700.0],["2025-02-26",90.8536,91.7468,89.3223,89.5873,446700.0],["2025-02-27",89.5873,90.1468,87.4966,87.5457,277900.0],["2025-02-28",87.3592,89.4499,87.3592,88.9788,520700.0],["2025-03-03",89.6364,90.245,83.3053,84.6206,721200.0],["2025-03-04",83.1483,83.1483,78.7116,80.3705,1170000.0],["2025-03-05",80.8612,83.8648,80.5275,82.0882,888600.0],["2025-03-06",81.2833,82.9618,80.1054,82.2747,728000.0],["2025-03-07",81.6072,83.0403,81.2735,82.2943,632400.0],["2025-03-10",81.1655,83.2563,80.5079,81.4404,884900.0],["2025-03-11",80.979,81.087,79.438,80.184,618700.0],["2025-03-12",81.2833,81.9312,80.1153,81.6759,432500.0],["2025-03-13",81.4993,82.4317,79.9386,80.3803,388400.0],["2025-03-14",81.1557,81.3324,80.0073,81.0085,344200.0],["2025-03-17",81.2931,82.1176,80.9103,81.7152,352100.0],["2025-03-18",81.352,82.098,80.3901,81.7054,501300.0],["2025-03-19",82.0686,82.3827,80.6551,81.6072,759300.0],["2025-03-20",80.979,82.4121,80.8711,81.8428,709300.0],["2025-03-21",80.9692,81.4698,80.1545,80.4195,496500.0],["2025-03-24",81.7152,83.0796,81.1753,82.6673,690900.0],["2025-03-25",83.0305,83.7274,81.3029,82.1176,427900.0],["2025-03-26",81.5189,82.7164,81.4109,82.4023,413900.0],["2025-03-27",82.0784,82.3336,79.9288,80.5275,400800.0],["2025-03-28",79.9484,80.2723,75.443,75.5608,620800.0],["2025-03-31",74.4648,76.6666,73.0727,76.4691,909300.0],["2025-04-01",75.5904,77.3281,74.4451,76.321,639500.0],["2025-04-02",75.1659,79.8063,75.0869,79.7767,468300.0],["2025-04-03",77.0615,78.0291,73.1912,74.8894,838300.0],["2025-04-04",72.5099,79.3423,71.1079,78.4537,1193400.0],["2025-04-07",76.1137,79.8162,73.1813,75.4818,783800.0],["2025-04-08",78.1476,78.2562,71.2363,72.816,560100.0],["2025-04-09",72.3914,82.9559,72.0656,81.3959,821100.0],["2025-04-10",80.221,81.159,78.1575,80.2309,701800.0],["2025-04-11",80.5468,81.1195,77.8021,80.3494,593400.0],["2025-04-14",81.3663,81.7218,77.6243,78.355,432000.0],["2025-04-15",78.2858,79.2436,75.7188,76.3112,541700.0],["2025-04-16",75.6102,76.8443,74.0798,75.5805,549400.0],["2025-04-17",76.0545,77.3972,75.857,76.7653,493200.0],["2025-04-21",76.0841,76.4,74.1094,75.936,379400.0],["2025-04-22",76.4889,78.5919,75.9064,77.5848,499200.0],["2025-04-23",79.5793,82.0081,77.1504,77.4367,434600.0],["2025-04-24",74.7907,83.4595,73.9514,83.4595,788600.0],["2025-04-25",81.238,82.7881,77.6342,78.8289,747200.0],["2025-04-28",78.9276,79.6187,78.0686,78.819,501600.0],["2025-04-29",78.3747,80.9615,78.3747,79.9347,576700.0],["2025-04-30",78.6808,80.5271,77.9205,80.3,276600.0],["2025-05-01",81.0603,81.1392,78.4932,79.1646,246500.0],["2025-05-02",80.3296,82.4919,80.2408,81.3565,517400.0],["2025-05-05",80.8628,82.324,80.7147,80.8134,275400.0],["2025-05-06",80.0137,81.2873,79.2534,79.6286,260200.0],["2025-05-07",80.3592,80.9023,79.5398,80.3099,302500.0],["2025-05-08",81.1689,84.1309,81.1392,81.3762,605300.0],["2025-05-09",81.4947,82.0278,80.8134,81.5342,591700.0],["2025-05-12",85.2466,89.2156,84.1111,88.485,1295800.0],["2025-05-13",88.9096,90.0944,87.6754,89.1268,1159800.0],["2025-05-14",88.5048,91.3384,88.2481,90.5683,768100.0],["2025-05-15",90.3511,90.7559,88.7121,89.2551,402800.0],["2025-05-16",88.8503,89.5908,88.5245,89.0774,335900.0],["2025-05-19",87.9321,88.4258,87.1916,88.4258,257200.0],["2025-05-20",88.4258,90.0746,87.9617,88.6035,425700.0],["2025-05-21",88.0703,88.5936,86.4116,86.4116,364600.0],["2025-05-22",86.1747,86.9546,85.6514,85.6514,290000.0],["2025-05-23",84.2296,86.0858,83.9334,85.3157,373700.0],["2025-05-27",86.1154,86.7769,84.8516,85.1478,475600.0],["2025-05-28",85.2762,86.1055,84.6344,84.9899,527400.0],["2025-05-29",85.76,86.5202,85.2762,85.523,820300.0],["2025-05-30",85.2959,85.2959,84.1901,84.9405,328800.0],["2025-06-02",85.0491,85.4045,83.3311,83.9038,447000.0],["2025-06-03",84.0223,86.0265,83.2423,85.7402,317600.0],["2025-06-04",85.681,86.8855,85.4638,86.2536,363000.0],["2025-06-05",86.1154,86.8164,85.1873,85.4638,201400.0],["2025-06-06",86.5893,87.0435,85.9871,86.6091,276600.0],["2025-06-09",87.2114,87.2903,86.2536,86.7769,812100.0],["2025-06-10",87.3496,91.1409,86.9645,90.6275,1603700.0],["2025-06-11",91.2891,91.2891,88.7714,89.2255,248600.0],["2025-06-12",88.564,90.4301,88.1493,90.2918,274700.0],["2025-06-13",89.344,90.4202,88.6134,88.7812,496100.0],["2025-06-16",89.7389,90.8842,88.6232,89.9858,254400.0],["2025-06-17",89.5217,90.1832,86.6486,86.8263,320600.0],["2025-06-18",87.1028,88.4653,86.7868,87.6655,464700.0],["2025-06-20",88.6529,88.6529,86.7078,86.925,236600.0],["2025-06-23",86.461,88.1395,86.3425,87.9914,608300.0],["2025-06-24",88.9688,89.6106,88.4554,89.186,284000.0],["2025-06-25",88.8997,89.0675,85.7995,86.0364,341700.0],["2025-06-26",86.5597,87.6063,86.5597,87.5273,240200.0],["2025-06-27",87.8729,89.4625,87.2311,89.1465,421600.0],["2025-06-30",89.1565,89.4145,88.4123,88.9779,725000.0],["2025-07-01",88.9084,94.4155,88.6504,91.3792,441100.0],["2025-07-02",91.3296,93.85,91.3296,93.4034,446100.0],["2025-07-03",93.5126,94.3163,92.6691,93.2546,261000.0],["2025-07-07",92.6691,92.9966,90.0098,90.3075,436900.0],["2025-07-08",90.754,92.5203,90.119,91.2998,302200.0],["2025-07-09",91.2105,93.1057,90.764,92.7386,352800.0],["2025-07-10",91.1906,92.9172,89.7419,91.7066,344500.0],["2025-07-11",90.6349,91.141,89.1763,89.345,501100.0],["2025-07-14",88.8092,89.6129,88.3825,89.2954,251900.0],["2025-07-15",89.8213,90.238,87.6581,87.6581,184900.0],["2025-07-16",88.4122,89.0473,87.6283,88.8786,231900.0],["2025-07-17",88.8687,90.1289,88.3329,88.7397,240800.0],["2025-07-18",89.6228,89.6228,87.1322,87.549,225800.0],["2025-07-21",87.9657,89.3251,87.4001,87.41,202200.0],["2025-07-22",88.0947,89.3251,87.9955,89.1763,230500.0],["2025-07-23",89.6724,90.1686,88.9282,89.3549,387700.0],["2025-07-24",89.6427,89.9304,87.1322,88.4222,578900.0],["2025-07-25",89.3053,92.8577,88.3527,92.8577,967200.0],["2025-07-28",92.5798,92.6294,88.6802,89.5434,1124300.0],["2025-07-29",92.6195,95.1498,90.1884,92.9966,1106300.0],["2025-07-30",92.431,93.1057,87.023,87.0826,659200.0],["2025-07-31",86.3185,87.7772,85.9117,86.4971,390100.0],["2025-08-01",85.5049,86.2491,84.1057,84.4927,456600.0],["2025-08-04",84.9194,86.1796,84.6813,86.0209,200500.0],["2025-08-05",85.5446,88.8092,85.5346,88.1146,419800.0],["2025-08-06",88.2436,88.9481,87.6283,88.7695,309600.0],["2025-08-07",89.5038,89.5038,85.7926,85.9018,258500.0],["2025-08-08",85.6835,86.6361,85.0683,85.5049,223700.0],["2025-08-11",85.5743,85.9018,82.786,83.7783,322100.0],["2025-08-12",84.5622,88.3527,84.5622,88.0749,251300.0],["2025-08-13",88.1939,92.5897,88.1939,92.2821,262200.0],["2025-08-14",90.7937,90.7937,89.0175,89.345,365600.0],["2025-08-15",90.1289,91.1906,89.6923,89.9701,306200.0],["2025-08-18",89.9503,90.8136,89.7518,90.3472,304200.0],["2025-08-19",90.893,94.0286,90.7342,92.9867,444900.0],["2025-08-20",92.6294,92.6691,89.5831,89.6129,359000.0],["2025-08-21",89.5236,90.883,89.1068,90.3968,243400.0],["2025-08-22",90.8929,97.3825,90.8929,96.0429,593600.0],["2025-08-25",95.6559,96.0429,93.5721,93.9095,228000.0],["2025-08-26",94.0484,94.9811,93.076,93.453,182400.0],["2025-08-27",92.9172,94.4453,92.5699,93.3637,119700.0],["2025-08-28",93.6912,93.6912,91.8852,93.463,305200.0],["2025-08-29",93.2744,94.4255,92.9668,94.0782,255800.0],["2025-09-02",93.0264,93.9293,92.3714,93.8103,261500.0],["2025-09-03",93.334,94.8323,93.334,94.614,329000.0],["2025-09-04",94.6041,96.2016,92.9271,95.9734,267700.0],["2025-09-05",96.3108,98.6427,95.6162,95.7154,322100.0],["2025-09-08",95.9238,95.9238,94.098,94.4255,181900.0],["2025-09-09",93.8996,93.969,91.5379,91.7364,195100.0],["2025-09-10",91.5776,92.5005,90.0396,91.9944,278900.0],["2025-09-11",92.0936,94.3858,91.9845,94.0782,207300.0],["2025-09-12",94.0286,94.0286,92.0837,92.9073,238600.0],["2025-09-15",93.3737,94.0087,92.4608,93.8797,218600.0],["2025-09-16",94.3858,95.4178,93.6316,94.8025,182700.0],["2025-09-17",94.6239,96.3902,92.8577,92.8577,371500.0],["2025-09-18",93.5423,95.5765,93.334,93.6813,299400.0],["2025-09-19",93.4729,93.7805,92.2524,92.7287,601500.0],["2025-09-22",92.6096,93.2447,91.7562,92.5302,228400.0],["2025-09-23",93.1355,93.9194,92.3318,92.4508,266200.0],["2025-09-24",92.3714,93.6019,90.1686,90.1884,274400.0],["2025-09-25",89.8312,90.4464,88.8687,89.2061,244700.0],["2025-09-26",89.3351,89.9503,87.7077,88.1146,327700.0],["2025-09-29",88.571,89.1565,87.3604,88.6405,180300.0],["2025-09-30",88.0947,88.2535,85.8919,87.3803,139400.0],["2025-10-01",86.8444,88.4023,86.8444,88.0947,212900.0],["2025-10-02",88.4817,89.5434,88.1443,88.8885,190700.0],["2025-10-03",89.0076,91.3196,88.8489,90.4564,169500.0],["2025-10-06",90.7838,93.6316,89.1366,92.4211,241100.0],["2025-10-07",91.9448,92.7386,89.6129,90.0892,222900.0],["2025-10-08",90.0991,92.4806,89.0572,92.4508,322300.0],["2025-10-09",92.5401,92.7783,89.9701,90.0594,228800.0],["2025-10-10",90.625,90.9525,85.8522,85.8621,245400.0],["2025-10-13",88.2436,88.571,86.7353,87.4994,135200.0],["2025-10-14",85.9117,88.8687,85.9117,88.7099,182600.0],["2025-10-15",89.3053,90.4365,88.0848,88.313,170200.0],["2025-10-16",89.6129,94.7232,88.8687,94.5743,514000.0],["2025-10-17",93.195,95.259,92.5104,93.8202,404700.0],["2025-10-20",94.3659,96.7474,94.3659,95.5368,249600.0],["2025-10-21",94.9613,96.9955,94.9117,95.4078,202100.0],["2025-10-22",94.9811,95.7849,92.7882,92.8477,315200.0],["2025-10-23",92.8081,93.4233,87.6283,88.3329,388700.0],["2025-10-24",88.7695,90.2877,88.5512,90.0396,173100.0],["2025-10-27",90.8929,90.9823,88.3626,88.7298,263500.0],["2025-10-28",88.6504,90.0495,87.0627,87.3803,204300.0],["2025-10-29",87.7276,90.5754,86.6758,88.5611,455100.0],["2025-10-30",88.2138,88.2436,86.3681,86.6956,383500.0],["2025-10-31",85.1873,89.9106,83.2623,89.0374,609900.0],["2025-11-03",88.313,89.1068,86.0109,88.6305,464900.0],["2025-11-04",87.5291,89.345,87.2215,88.8191,258500.0],["2025-11-05",88.8985,89.1763,87.2711,88.2138,191300.0],["2025-11-06",87.9657,87.9657,84.8698,84.9194,178800.0],["2025-11-07",84.6416,86.6857,84.5721,86.6658,110900.0],["2025-11-10",86.5865,86.5865,84.0661,84.5225,140700.0],["2025-11-11",84.7607,85.2469,83.7585,85.0186,83000.0],["2025-11-12",85.3163,87.3406,85.3163,87.0528,134800.0],["2025-11-13",86.5071,86.8246,84.2347,84.6813,287300.0],["2025-11-14",83.8081,85.6339,83.6791,85.0286,234700.0],["2025-11-17",84.7805,84.7805,82.9547,83.6691,257500.0],["2025-11-18",83.1829,83.9966,82.0319,82.5776,186200.0],["2025-11-19",82.915,83.0242,81.3075,81.4464,134600.0],["2025-11-20",83.0142,83.0142,80.0076,80.087,133000.0],["2025-11-21",80.732,85.5644,80.5633,85.2866,233300.0],["2025-11-24",85.3759,85.3759,83.0837,83.6096,224200.0],["2025-11-25",83.6592,85.5148,83.6592,85.227,124600.0],["2025-11-26",84.969,86.8147,84.969,86.1201,1201500.0],["2025-11-28",86.8544,87.291,86.4971,86.8147,61500.0],["2025-12-01",86.6857,89.6328,86.2689,88.1939,551600.0],["2025-12-02",87.9757,89.7717,86.8544,89.2954,255200.0],["2025-12-03",89.8014,93.5523,89.8014,92.3814,253600.0],["2025-12-04",92.2821,95.6063,92.2127,95.0109,286100.0],["2025-12-05",94.9812,97.4916,94.9812,96.5093,218900.0],["2025-12-08",97.6702,99.625,97.2733,98.8114,432800.0],["2025-12-09",98.2656,99.4861,97.6405,97.9481,183500.0],["2025-12-10",97.7992,100.4585,96.8069,100.3196,266200.0],["2025-12-11",100.5082,102.2248,100.4288,101.947,284300.0],["2025-12-12",102.6713,103.8819,101.5401,101.8874,269800.0],["2025-12-15",102.2347,103.7628,101.1928,103.5644,385300.0],["2025-12-16",103.4354,105.1223,103.3957,104.3781,381800.0],["2025-12-17",103.9117,105.5291,103.9018,104.7353,615500.0],["2025-12-18",105.0826,109.3692,105.0826,107.1961,554200.0],["2025-12-19",106.5511,107.2259,103.5644,103.7132,400700.0],["2025-12-22",103.9514,105.3009,103.6636,105.2711,345400.0],["2025-12-23",105.2314,105.668,104.3483,104.8147,225500.0],["2025-12-24",104.4178,105.4398,104.4178,105.3902,60100.0],["2025-12-26",104.765,105.4993,103.8125,105.4894,60900.0],["2025-12-29",105.5589,106.0848,104.5864,105.1322,126700.0],["2025-12-30",104.5368,104.8345,103.743,103.8521,134900.0],["2025-12-31",103.1972,103.8224,102.3439,102.5523,125400.0],["2026-01-02",103.4056,106.2832,102.2546,105.7573,196500.0],["2026-01-05",106.7893,110.0539,106.5412,109.8058,566500.0],["2026-01-06",110.1234,110.7187,107.5236,107.6228,475800.0],["2026-01-07",107.6228,108.2579,105.7871,106.571,473700.0],["2026-01-08",107.1465,109.8356,106.0153,109.1807,477100.0],["2026-01-09",109.6471,110.679,107.8709,110.034,424100.0],["2026-01-12",110.5897,111.7209,109.4486,110.9767,450700.0],["2026-01-13",110.7882,112.3758,109.5578,110.5997,347000.0],["2026-01-14",109.9944,111.9293,109.8753,110.6989,317500.0],["2026-01-15",110.7683,112.8819,110.7683,111.6912,276000.0],["2026-01-16",110.9172,112.0285,109.5478,110.5004,390800.0],["2026-01-20",109.2105,110.4806,107.8411,107.8709,361900.0],["2026-01-21",108.625,111.582,108.625,110.1829,487200.0],["2026-01-22",110.3317,111.066,110.1333,110.9866,340200.0],["2026-01-23",110.6493,110.6493,107.8709,108.4166,346800.0],["2026-01-26",108.2777,108.7639,105.8367,106.9778,356000.0],["2026-01-27",107.0374,108.4563,106.5115,107.4541,267800.0],["2026-01-28",108.0594,108.9128,106.6305,107.4541,410300.0],["2026-01-29",108.3273,108.8731,107.0374,108.7739,332800.0],["2026-01-30",107.2656,109.0418,105.3802,106.7198,349300.0],["2026-02-02",106.4519,111.7904,106.4519,111.4034,563500.0],["2026-02-03",111.076,117.496,111.076,117.2083,751000.0],["2026-02-04",117.9525,121.5743,117.2082,121.3659,845000.0],["2026-02-05",120.5026,121.9315,118.8356,119.292,571500.0],["2026-02-06",119.2226,121.7132,117.5456,120.9392,332000.0],["2026-02-09",122.0407,122.0407,119.4409,121.3758,250800.0],["2026-02-10",121.614,124.2336,120.3835,123.0329,382900.0],["2026-02-11",123.2314,125.0473,121.9414,124.6801,437500.0],["2026-02-12",125.6526,126.4563,110.5798,114.5688,830300.0],["2026-02-13",115.5115,120.1752,114.9955,119.3218,359900.0],["2026-02-17",118.7165,121.1278,118.7165,120.1255,459600.0],["2026-02-18",123.1024,123.1222,110.5897,115.3725,898400.0],["2026-02-19",116.5236,118.1013,114.4001,117.5952,331500.0],["2026-02-20",117.2479,119.9668,115.8687,118.4089,303900.0],["2026-02-23",118.0517,118.1311,113.8047,114.281,207800.0],["2026-02-24",114.2016,116.3946,113.259,115.6107,215600.0],["2026-02-25",116.5136,116.5136,112.8918,113.0506,141900.0],["2026-02-26",113.3681,119.1531,113.3086,118.2998,684500.0],["2026-02-27",117.3372,119.8179,116.1961,118.7959,672000.0],["2026-03-02",116.8113,119.8279,114.023,117.9624,412900.0],["2026-03-03",114.2512,118.0418,112.3064,117.5655,319900.0],["2026-03-04",118.9051,120.4828,116.8609,117.367,173600.0],["2026-03-05",115.1145,117.3174,114.0329,116.1366,327400.0],["2026-03-06",113.9436,114.0826,108.8731,109.7364,766900.0],["2026-03-09",107.4045,110.55,104.1002,110.0241,452800.0],["2026-03-10",109.657,113.1597,108.4365,109.9051,265500.0],["2026-03-11",110.0241,110.5302,107.0771,110.2226,410500.0],["2026-03-12",108.3373,108.4464,101.818,102.1653,460500.0],["2026-03-13",103.098,104.001,100.5478,101.2524,546500.0],["2026-03-16",102.0462,102.6713,100.4089,100.9249,417400.0],["2026-03-17",102.4034,103.3858,100.0021,100.0021,294900.0],["2026-03-18",99.9326,102.0561,99.4563,99.883,371500.0],["2026-03-19",98.603,99.0594,96.6184,97.9878,556900.0],["2026-03-20",98.2259,98.8808,96.7871,98.3648,484500.0],["2026-03-23",101.2226,104.1498,100.4784,103.7132,723000.0],["2026-03-24",101.5897,105.7573,101.3814,103.9414,255100.0],["2026-03-25",105.4199,106.2535,103.485,105.6581,315800.0],["2026-03-26",104.4574,106.6305,104.1399,104.6658,173500.0],["2026-03-27",103.3758,104.6757,102.6713,103.9018,262500.0],["2026-03-30",104.5368,105.5092,103.098,104.1697,350600.0],["2026-03-31",105.5551,108.974,104.6979,108.2763,469000.0],["2026-04-01",109.1534,112.3729,108.2862,110.4093,328900.0],["2026-04-02",109.0338,111.8047,107.3991,110.9874,408200.0],["2026-04-06",110.3694,113.6786,110.0505,113.6387,349200.0],["2026-04-07",113.7982,115.4528,112.5124,114.7651,398300.0],["2026-04-08",118.9514,122.121,118.9215,120.1973,361200.0],["2026-04-09",119.8285,124.0547,119.8285,123.4766,383600.0],["2026-04-10",123.7457,124.9518,121.1442,122.0413,401900.0],["2026-04-13",119.7089,124.0647,119.3202,123.8952,351300.0],["2026-04-14",123.7258,125.7193,123.3071,124.6428,178600.0],["2026-04-15",125.0016,125.0016,121.9615,122.4001,310300.0],["2026-04-16",123.0181,128.4005,123.0181,127.3938,313400.0],["2026-04-17",129.5966,133.5337,129.3075,131.1814,537700.0],["2026-04-20",131.5901,135.7365,131.1017,135.4076,385100.0],["2026-04-21",135.9558,138.1287,133.763,134.7996,353700.0],["2026-04-22",135.7565,136.205,134.0221,135.4674,350600.0],["2026-04-23",136.1253,138.8364,134.8096,137.421,338300.0],["2026-04-24",137.2416,139.3447,136.5339,138.4776,228200.0],["2026-04-27",137.132,139.6139,137.132,137.8795,706200.0],["2026-04-28",142.4845,148.6045,141.8864,144.3484,799200.0],["2026-04-29",143.551,145.076,138.5374,140.182,378000.0],["2026-04-30",141.099,142.7436,139.255,142.7137,451400.0],["2026-05-01",143.6906,143.7504,141.3681,142.0061,379800.0],["2026-05-04",139.4943,139.4943,133.1051,134.1716,410400.0],["2026-05-05",135.7864,137.5008,133.5138,135.1285,369600.0],["2026-05-06",136.7632,140.182,134.8494,138.8165,374300.0],["2026-05-07",140.4212,141.5476,137.5706,137.8696,218000.0],["2026-05-08",136.6436,139.3547,136.514,138.6769,170200.0],["2026-05-11",137.3214,137.4709,134.9691,136.9825,151200.0],["2026-05-12",136.9825,136.9825,133.2447,134.7199,245000.0],["2026-05-13",134.7199,136.1751,133.2746,133.6832,210700.0],["2026-05-14",134.6002,144.5976,133.8427,142.2851,621000.0],["2026-05-15",140.5109,141.4479,138.2683,140.6904,317600.0],["2026-05-18",140.5209,142.933,139.2949,141.9363,120600.0],["2026-05-19",141.4379,142.4047,138.5473,140.1122,343400.0],["2026-05-20",141.2884,146.5014,139.584,146.3419,444100.0],["2026-05-21",144.468,146.9001,142.3748,145.3053,215700.0],["2026-05-22",145.5345,147.9766,145.3352,147.5779,284200.0],["2026-05-26",147.9566,151.3854,147.7672,150.4285,403600.0],["2026-05-27",151.0266,153.3988,149.97,151.0864,356100.0],["2026-05-28",149.1029,153.1995,148.2955,152.3523,393400.0],["2026-05-29",152.6114,154.266,152.1629,153.6181,495000.0],["2026-06-01",153.0699,157.1865,153.0699,155.791,370200.0],["2026-06-02",157.3061,159.2497,156.0302,158.1334,312400.0],["2026-06-03",157.8543,159.8079,156.7579,157.934,190800.0],["2026-06-04",159.0703,161.2233,157.9041,159.788,274500.0],["2026-06-05",159.6384,160.5156,157.1964,158.9806,457300.0],["2026-06-08",160.1667,163.5656,159.5687,162.828,588000.0],["2026-06-09",163.9344,167.1439,157.1167,158.841,632700.0],["2026-06-10",154.4155,156.3392,151.2459,153.0699,741700.0],["2026-06-11",153.6879,158.3427,153.0001,158.3128,718800.0],["2026-06-12",159.0304,160.6252,157.4456,159.8777,604800.0],["2026-06-15",161.4724,161.5323,154.2062,155.193,708200.0],["2026-06-16",156.3891,156.7878,152.1629,152.2526,354800.0],["2026-06-17",151.6844,152.5815,143.7603,144.1092,628400.0],["2026-06-18",145.5246,146.8403,143.5111,144.9265,466200.0],["2026-06-22",144.488,147.1194,144.488,146.3718,266500.0],["2026-06-23",145.4947,146.7804,143.3915,143.6806,319400.0],["2026-06-24",144.2088,144.6574,141.5276,142.7137,378400.0],["2026-06-25",144.3085,148.6942,144.3085,145.3152,257800.0],["2026-06-26",144.5378,145.9531,142.6938,143.9896,245600.0],["2026-06-29",143.0626,144.8966,142.2752,143.86,272100.0],["2026-06-30",143.61,144.23,142.06,143.57,374700.0],["2026-07-01",143.73,144.88,141.39,141.66,157000.0],["2026-07-02",142.45,144.32,137.66,139.14,294600.0],["2026-07-06",140.34,143.3925,140.06,140.87,342683.942035],["2026-07-07",142.15,146.0175,139.46,145.17,553447.14434],["2026-07-08",146.11,147.84,143.81,147.12,463863.635236],["2026-07-09",147.31,150.26,147.31,149.33,553202.428168],["2026-07-10",149.99,150.295,146.88,147.64,231570.019822],["2026-07-13",148.54,150.77,147.35,147.62,328262.034971],["2026-07-14",149.35,150.42,147.39,149.25,372158.564655],["2026-07-15",149.53,150.08,145.725,146.23,308742.76105],["2026-07-16",150.62,157.75,150.62,156.62,441161.065339],["2026-07-17",155.82,158.35,155.69,155.83,273081.227015],["2026-07-20",154.86,154.86,151.34,151.36,192314.481525],["2026-07-21",152.62,153.65,150.55,153.21,148272.398428],["2026-07-22",152.89,153.41,151.54,152.44,121815.574936],["2026-07-23",152.35,153.23,150.45,152.12,269003.426814],["2026-07-24",152.19,153.48,149.305,150.43,198864.321446],["2026-07-27",149.99,151.16,143.675,145.87,547228.209215],["2026-07-28",141.02,157.167,141.02,147.76,753572.458688],["2026-07-29",146.21,146.65,139.43,141.03,613302.654913],["2026-07-30",143.06,143.06,133.35,134.29,606847.633438],["2026-07-31",135.1,136.51,133.7,135.02,865984.719143]]}