{"t":"WFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-02-13",10.2114,10.2114,10.2114,10.2114,0.0],["2009-02-17",9.326,9.326,9.3216,9.3216,800.0],["2009-02-18",9.4176,9.4176,9.2431,9.2431,5200.0],["2009-02-19",9.2431,9.2431,9.2431,9.2431,0.0],["2009-02-20",8.9683,8.9726,8.7109,8.7284,35000.0],["2009-02-23",8.7284,8.7284,8.7284,8.7284,0.0],["2009-02-24",8.4274,8.4492,8.423,8.4492,13400.0],["2009-02-25",9.6226,9.6226,8.7894,9.0904,15200.0],["2009-02-26",9.2605,9.2693,9.2605,9.2605,5000.0],["2009-02-27",9.2038,9.3565,9.2038,9.3565,6800.0],["2009-03-02",8.7371,8.7371,8.7371,8.7371,200.0],["2009-03-03",8.4361,8.4405,8.4361,8.4405,2000.0],["2009-03-04",8.3576,8.3576,8.3576,8.3576,5000.0],["2009-03-05",7.9519,7.9694,7.9388,7.9694,19600.0],["2009-03-06",7.9388,7.9606,7.869,7.9519,10000.0],["2009-03-09",7.4721,7.4721,7.4721,7.4721,1000.0],["2009-03-10",7.8647,8.109,7.8647,7.9083,15200.0],["2009-03-11",7.9955,8.1351,7.9694,7.9694,10400.0],["2009-03-12",7.7993,7.8036,7.7862,7.7862,2000.0],["2009-03-13",7.9781,7.9781,7.869,7.8778,2600.0],["2009-03-16",7.8778,7.8778,7.8778,7.8778,0.0],["2009-03-17",7.6073,7.6073,7.5593,7.5593,2000.0],["2009-03-18",7.5593,7.7338,7.5593,7.7251,4000.0],["2009-03-19",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-20",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-23",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-24",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-25",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-26",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-27",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-30",7.7251,7.7251,7.7251,7.7251,0.0],["2009-03-31",7.7251,7.7251,7.7251,7.7251,0.0],["2009-04-01",7.7251,7.7251,7.7251,7.7251,0.0],["2009-04-02",7.7251,7.7251,7.7251,7.7251,0.0],["2009-04-03",8.314,8.314,8.314,8.314,200.0],["2009-04-06",8.314,8.314,8.314,8.314,0.0],["2009-04-07",7.8734,7.8734,7.7731,7.7731,400.0],["2009-04-08",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-09",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-13",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-14",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-15",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-16",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-17",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-20",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-21",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-22",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-23",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-24",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-27",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-28",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-29",7.7731,7.7731,7.7731,7.7731,0.0],["2009-04-30",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-01",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-04",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-05",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-06",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-07",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-08",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-11",7.7731,7.7731,7.7731,7.7731,0.0],["2009-05-12",11.5375,11.5375,11.5375,11.5375,57600.0],["2009-05-13",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-14",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-15",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-18",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-19",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-20",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-21",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-22",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-26",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-27",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-28",11.5375,11.5375,11.5375,11.5375,0.0],["2009-05-29",11.6291,11.6291,11.6247,11.6247,1200.0],["2009-06-01",11.6247,11.6247,11.6247,11.6247,0.0],["2009-06-02",11.6247,11.6247,11.6247,11.6247,0.0],["2009-06-03",11.6247,11.6247,11.6247,11.6247,0.0],["2009-06-04",11.6247,11.6247,11.6247,11.6247,0.0],["2009-06-05",9.5135,9.5135,9.5135,9.5135,400.0],["2009-06-08",9.5135,9.5135,9.5135,9.5135,0.0],["2009-06-09",9.5135,9.5135,9.5135,9.5135,0.0],["2009-06-10",9.5135,9.5135,9.5135,9.5135,0.0],["2009-06-11",9.4088,9.4088,9.4088,9.4088,800.0],["2009-06-12",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-15",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-16",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-17",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-18",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-19",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-22",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-23",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-24",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-25",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-26",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-29",9.4088,9.4088,9.4088,9.4088,0.0],["2009-06-30",8.9683,8.9683,8.9683,8.9683,600.0],["2009-07-01",8.9683,8.9683,8.9683,8.9683,0.0],["2009-07-02",8.9683,8.9683,8.9683,8.9683,0.0],["2009-07-06",8.9683,8.9683,8.9683,8.9683,0.0],["2009-07-07",8.9683,8.9683,8.9683,8.9683,0.0],["2009-07-08",8.9683,8.9683,8.9683,8.9683,0.0],["2009-07-09",8.9683,8.9683,8.9683,8.9683,0.0],["2009-07-10",7.6989,7.6989,7.6989,7.6989,48000.0],["2009-07-13",7.6553,7.6553,7.6553,7.6553,4000.0],["2009-07-14",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-15",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-16",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-17",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-20",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-21",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-22",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-23",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-24",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-27",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-28",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-29",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-30",7.6553,7.6553,7.6553,7.6553,0.0],["2009-07-31",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-03",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-04",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-05",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-06",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-07",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-10",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-11",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-12",7.6553,7.6553,7.6553,7.6553,0.0],["2009-08-13",11.7992,11.7992,11.7992,11.7992,46800.0],["2009-08-14",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-17",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-18",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-19",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-20",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-21",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-24",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-25",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-26",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-27",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-28",11.7992,11.7992,11.7992,11.7992,0.0],["2009-08-31",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-01",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-02",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-03",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-04",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-08",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-09",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-10",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-11",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-14",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-15",11.7992,11.7992,11.7992,11.7992,0.0],["2009-09-16",10.7174,10.7174,10.7174,10.7174,400.0],["2009-09-17",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-18",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-21",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-22",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-23",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-24",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-25",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-28",10.7174,10.7174,10.7174,10.7174,0.0],["2009-09-29",10.5299,10.5299,10.5124,10.5124,4000.0],["2009-09-30",10.5124,10.5124,10.5124,10.5124,0.0],["2009-10-01",10.5124,10.5124,10.5124,10.5124,0.0],["2009-10-02",10.8832,10.8832,10.8832,10.8832,1400.0],["2009-10-05",10.8832,10.8832,10.8832,10.8832,0.0],["2009-10-06",11.0708,11.0708,11.0184,11.0184,4000.0],["2009-10-07",11.0184,11.0184,11.0184,11.0184,0.0],["2009-10-08",11.7774,11.7774,11.7774,11.7774,14000.0],["2009-10-09",12.0348,12.2441,12.0348,12.1482,38600.0],["2009-10-12",12.1482,12.1482,12.1482,12.1482,0.0],["2009-10-13",11.8603,12.2529,11.8603,12.0697,20000.0],["2009-10-14",12.0697,12.0697,12.0697,12.0697,0.0],["2009-10-15",12.0697,12.0697,12.0697,12.0697,0.0],["2009-10-16",12.0697,12.0697,12.0697,12.0697,0.0],["2009-10-19",12.0697,12.0697,12.0697,12.0697,0.0],["2009-10-20",12.0697,12.0697,12.0697,12.0697,0.0],["2009-10-21",12.0697,12.0697,12.0697,12.0697,0.0],["2009-10-22",11.507,11.52,11.507,11.52,2000.0],["2009-10-23",11.52,11.52,11.52,11.52,0.0],["2009-10-26",11.507,11.507,11.507,11.507,200.0],["2009-10-27",11.507,11.507,11.507,11.507,0.0],["2009-10-28",11.507,11.507,11.507,11.507,0.0],["2009-10-29",11.507,11.507,11.507,11.507,0.0],["2009-10-30",11.507,11.507,11.507,11.507,0.0],["2009-11-02",11.507,11.507,11.507,11.507,0.0],["2009-11-03",11.507,11.507,11.507,11.507,0.0],["2009-11-04",12.3445,12.4666,12.3139,12.3139,4200.0],["2009-11-05",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-06",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-09",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-10",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-11",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-12",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-13",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-16",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-17",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-18",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-19",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-20",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-23",12.3139,12.3139,12.3139,12.3139,0.0],["2009-11-24",13.1035,13.1035,12.9726,12.977,7800.0],["2009-11-25",12.977,12.977,12.977,12.977,0.0],["2009-11-27",12.977,12.977,12.977,12.977,0.0],["2009-11-30",12.977,12.977,12.977,12.977,0.0],["2009-12-01",12.977,12.977,12.977,12.977,0.0],["2009-12-02",13.7839,13.7883,13.6618,13.6618,6800.0],["2009-12-03",13.6618,13.6618,13.6618,13.6618,0.0],["2009-12-04",13.6618,13.6618,13.6618,13.6618,0.0],["2009-12-07",13.9366,13.9366,13.9366,13.9366,1200.0],["2009-12-08",13.9366,13.9366,13.9366,13.9366,0.0],["2009-12-09",13.9366,13.9366,13.9366,13.9366,0.0],["2009-12-10",13.9366,13.9366,13.9366,13.9366,0.0],["2009-12-11",13.9366,13.9366,13.9366,13.9366,0.0],["2009-12-14",13.3434,13.8755,13.3434,13.8755,9200.0],["2009-12-15",13.8755,13.8755,13.8755,13.8755,0.0],["2009-12-16",13.8755,13.8755,13.8755,13.8755,0.0],["2009-12-17",13.8755,13.8755,13.8755,13.8755,0.0],["2009-12-18",13.5222,13.5222,13.5178,13.5178,400.0],["2009-12-21",13.5178,13.5178,13.5178,13.5178,0.0],["2009-12-22",13.5178,13.5178,13.5178,13.5178,0.0],["2009-12-23",13.5178,13.5178,13.5178,13.5178,0.0],["2009-12-24",13.5178,13.5178,13.5178,13.5178,0.0],["2009-12-28",13.5178,13.5178,13.5178,13.5178,0.0],["2009-12-29",13.5178,13.5178,13.5178,13.5178,0.0],["2009-12-30",13.5178,13.5178,13.5178,13.5178,0.0],["2009-12-31",13.7272,13.7272,13.7185,13.7229,800.0],["2010-01-04",13.7229,13.7229,13.7229,13.7229,0.0],["2010-01-05",13.7229,13.7229,13.7229,13.7229,0.0],["2010-01-06",15.171,15.171,15.0096,15.0096,11600.0],["2010-01-07",15.11,15.11,15.11,15.11,400.0],["2010-01-08",15.11,15.11,15.11,15.11,0.0],["2010-01-11",15.4284,15.4284,15.2714,15.2714,99200.0],["2010-01-12",15.2714,15.2714,15.2714,15.2714,0.0],["2010-01-13",15.2714,15.2714,15.2714,15.2714,0.0],["2010-01-14",15.2714,15.2714,15.2714,15.2714,0.0],["2010-01-15",15.219,15.219,15.219,15.219,1200.0],["2010-01-19",15.2059,15.2059,15.158,15.158,31800.0],["2010-01-20",15.158,15.158,15.158,15.158,0.0],["2010-01-21",15.158,15.158,15.158,15.158,0.0],["2010-01-22",15.158,15.158,15.158,15.158,0.0],["2010-01-25",15.158,15.158,15.158,15.158,0.0],["2010-01-26",15.158,15.158,15.158,15.158,0.0],["2010-01-27",15.158,15.158,15.158,15.158,0.0],["2010-01-28",15.158,15.158,15.158,15.158,0.0],["2010-01-29",15.158,15.158,15.158,15.158,0.0],["2010-02-01",15.158,15.158,15.158,15.158,0.0],["2010-02-02",13.4524,13.4524,13.4393,13.4393,3200.0],["2010-02-03",13.5266,13.5309,13.5266,13.5309,2400.0],["2010-02-04",13.5309,13.5309,13.5309,13.5309,0.0],["2010-02-05",13.5309,13.5309,13.5309,13.5309,0.0],["2010-02-08",13.5309,13.5309,13.5309,13.5309,0.0],["2010-02-09",13.5309,13.5309,13.5309,13.5309,0.0],["2010-02-10",14.1067,14.1067,14.0893,14.0893,12400.0],["2010-02-11",14.0893,14.0893,14.0893,14.0893,0.0],["2010-02-12",13.9977,13.9977,13.9977,13.9977,200.0],["2010-02-16",14.0107,14.7436,14.0107,14.7436,12000.0],["2010-02-17",14.7436,14.7436,14.7436,14.7436,0.0],["2010-02-18",14.7436,14.7436,14.7436,14.7436,0.0],["2010-02-19",15.3673,15.3673,15.0663,15.0663,6000.0],["2010-02-22",15.0663,15.0663,15.0663,15.0663,0.0],["2010-02-23",15.2496,15.2496,15.2452,15.2452,1000.0],["2010-02-24",15.11,15.1143,15.0227,15.0227,6000.0],["2010-02-25",14.966,14.966,14.9617,14.9617,10000.0],["2010-02-26",14.9617,14.9617,14.9617,14.9617,0.0],["2010-03-01",15.4458,15.4458,15.3324,15.3324,9800.0],["2010-03-02",15.3324,15.3324,15.3324,15.3324,0.0],["2010-03-03",15.3324,15.3324,15.3324,15.3324,0.0],["2010-03-04",15.3324,15.3324,15.3324,15.3324,0.0],["2010-03-05",15.3324,15.3324,15.3324,15.3324,0.0],["2010-03-08",15.3324,15.3324,15.3324,15.3324,0.0],["2010-03-09",15.3324,15.3324,15.3324,15.3324,0.0],["2010-03-10",15.6596,15.6596,15.6596,15.6596,9000.0],["2010-03-11",15.6596,15.6596,15.6596,15.6596,0.0],["2010-03-12",16.0871,16.0871,16.0827,16.0827,5000.0],["2010-03-15",16.0827,16.0827,16.0827,16.0827,0.0],["2010-03-16",16.8112,16.8112,16.8112,16.8112,2400.0],["2010-03-17",16.8112,16.8112,16.8112,16.8112,0.0],["2010-03-18",16.5582,16.5582,16.5364,16.5364,9000.0],["2010-03-19",16.6061,16.6061,16.2703,16.2703,2200.0],["2010-03-22",16.2703,16.2703,16.2703,16.2703,0.0],["2010-03-23",16.2703,16.2703,16.2703,16.2703,0.0],["2010-03-24",16.2703,16.2703,16.2703,16.2703,0.0],["2010-03-25",16.2703,16.2703,16.2703,16.2703,0.0],["2010-03-26",16.2703,16.2703,16.2703,16.2703,0.0],["2010-03-29",16.737,16.737,16.7065,16.7065,10400.0],["2010-03-30",16.7065,16.7065,16.7065,16.7065,0.0],["2010-03-31",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-01",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-05",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-06",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-07",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-08",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-09",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-12",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-13",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-14",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-15",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-16",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-19",16.7065,16.7065,16.7065,16.7065,0.0],["2010-04-20",18.6432,18.7304,18.6432,18.7304,2200.0],["2010-04-21",18.7304,18.7304,18.7304,18.7304,0.0],["2010-04-22",18.7304,18.7304,18.7304,18.7304,0.0],["2010-04-23",18.7304,18.7304,18.7304,18.7304,0.0],["2010-04-26",19.2539,19.2539,19.2539,19.2539,1600.0],["2010-04-27",19.2539,19.2539,19.2539,19.2539,0.0],["2010-04-28",18.6432,18.6432,18.6432,18.6432,1600.0],["2010-04-29",19.1056,19.1056,19.0619,19.0619,5400.0],["2010-04-30",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-03",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-04",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-05",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-06",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-07",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-10",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-11",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-12",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-13",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-14",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-17",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-18",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-19",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-20",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-21",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-24",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-25",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-26",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-27",19.0619,19.0619,19.0619,19.0619,0.0],["2010-05-28",19.0619,19.0619,19.0619,19.0619,0.0],["2010-06-01",19.0619,19.0619,19.0619,19.0619,0.0],["2010-06-02",17.8886,17.8886,17.8886,17.8886,200.0],["2010-06-03",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-04",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-07",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-08",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-09",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-10",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-11",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-14",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-15",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-16",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-17",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-18",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-21",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-22",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-23",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-24",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-25",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-28",17.8886,17.8886,17.8886,17.8886,0.0],["2010-06-29",13.6792,13.6792,13.6792,13.6792,400.0],["2010-06-30",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-01",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-02",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-06",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-07",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-08",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-09",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-12",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-13",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-14",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-15",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-16",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-19",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-20",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-21",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-22",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-23",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-26",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-27",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-28",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-29",13.6792,13.6792,13.6792,13.6792,0.0],["2010-07-30",13.6792,13.6792,13.6792,13.6792,0.0],["2010-08-02",13.6792,13.6792,13.6792,13.6792,0.0],["2010-08-03",15.4022,15.4022,15.3935,15.3935,5000.0],["2010-08-04",15.4764,15.7119,15.3979,15.7119,21800.0],["2010-08-05",16.7806,16.7806,16.7065,16.7152,10000.0],["2010-08-06",16.2615,16.3182,16.2441,16.3139,12600.0],["2010-08-09",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-10",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-11",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-12",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-13",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-16",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-17",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-18",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-19",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-20",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-23",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-24",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-25",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-26",16.3139,16.3139,16.3139,16.3139,0.0],["2010-08-27",15.0533,15.3063,15.0489,15.2888,34000.0],["2010-08-30",15.2888,15.2888,15.2888,15.2888,0.0],["2010-08-31",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-01",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-02",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-03",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-07",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-08",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-09",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-10",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-13",15.2888,15.2888,15.2888,15.2888,0.0],["2010-09-14",16.1917,16.1917,16.1917,16.1917,2200.0],["2010-09-15",16.1917,16.1917,16.1917,16.1917,0.0],["2010-09-16",16.1917,16.1917,16.1917,16.1917,0.0],["2010-09-17",16.4229,16.4229,16.4229,16.4229,9600.0],["2010-09-20",16.4229,16.4229,16.4229,16.4229,0.0],["2010-09-21",16.4229,16.4229,16.4229,16.4229,0.0],["2010-09-22",16.4229,16.4229,16.4229,16.4229,0.0],["2010-09-23",16.4229,16.4229,16.4229,16.4229,0.0],["2010-09-24",16.4229,16.4229,16.4229,16.4229,0.0],["2010-09-27",16.4229,16.4229,16.4229,16.4229,0.0],["2010-09-28",16.4229,16.4229,16.4229,16.4229,0.0],["2010-09-29",15.8123,15.8123,15.8123,15.8123,10000.0],["2010-09-30",15.9213,15.9213,15.9213,15.9213,200.0],["2010-10-01",15.9475,15.9475,15.9213,15.9344,8800.0],["2010-10-04",15.6029,15.6029,15.6029,15.6029,1600.0],["2010-10-05",15.6029,15.6029,15.6029,15.6029,0.0],["2010-10-06",15.6029,15.6029,15.6029,15.6029,0.0],["2010-10-07",15.6029,15.6029,15.6029,15.6029,0.0],["2010-10-08",15.8646,15.8646,15.8646,15.8646,400.0],["2010-10-11",15.8646,15.8646,15.8646,15.8646,0.0],["2010-10-12",15.7555,15.7555,15.7555,15.7555,2000.0],["2010-10-13",16.1612,16.1612,16.1612,16.1612,47400.0],["2010-10-14",16.6847,16.6847,16.6847,16.6847,200.0],["2010-10-15",16.7501,16.7501,16.7501,16.7501,1600.0],["2010-10-18",16.6585,16.6585,16.5756,16.5887,11400.0],["2010-10-19",16.4099,16.4099,16.4099,16.4099,10000.0],["2010-10-20",16.6149,16.6149,16.5843,16.5843,8200.0],["2010-10-21",16.5843,16.5843,16.5843,16.5843,0.0],["2010-10-22",17.5004,17.7097,17.5004,17.6879,14000.0],["2010-10-25",17.8842,17.9976,17.8842,17.9976,20000.0],["2010-10-26",17.9976,17.9976,17.9976,17.9976,0.0],["2010-10-27",17.9976,17.9976,17.9976,17.9976,0.0],["2010-10-28",17.9976,17.9976,17.9976,17.9976,0.0],["2010-10-29",17.9976,17.9976,17.9976,17.9976,0.0],["2010-11-01",17.9976,17.9976,17.9976,17.9976,0.0],["2010-11-02",17.9976,17.9976,17.9976,17.9976,0.0],["2010-11-03",17.9976,17.9976,17.9976,17.9976,0.0],["2010-11-04",17.9976,17.9976,17.9976,17.9976,0.0],["2010-11-05",19.7424,19.7511,19.3019,19.3062,17200.0],["2010-11-08",19.629,19.629,19.629,19.629,28000.0],["2010-11-09",20.4578,20.4578,20.0652,20.0652,39200.0],["2010-11-10",20.0827,20.0827,20.0827,20.0827,400.0],["2010-11-11",20.0827,20.0827,20.0827,20.0827,0.0],["2010-11-12",20.0827,20.0827,20.0827,20.0827,0.0],["2010-11-15",20.0827,20.0827,20.0827,20.0827,0.0],["2010-11-16",20.0827,20.0827,20.0827,20.0827,0.0],["2010-11-17",19.6944,19.6944,19.6944,19.6944,10000.0],["2010-11-18",19.8776,19.8776,19.8646,19.8646,48600.0],["2010-11-19",19.8907,19.8907,19.8907,19.8907,10000.0],["2010-11-22",20.231,20.231,20.231,20.231,10000.0],["2010-11-23",20.231,20.231,20.231,20.231,0.0],["2010-11-24",20.231,20.231,20.231,20.231,0.0],["2010-11-26",20.231,20.231,20.231,20.231,0.0],["2010-11-29",20.231,20.231,20.231,20.231,0.0],["2010-11-30",20.231,20.231,20.231,20.231,0.0],["2010-12-01",20.231,20.231,20.231,20.231,0.0],["2010-12-02",20.3705,20.4142,20.2266,20.4142,32400.0],["2010-12-03",20.4142,20.4142,20.4142,20.4142,0.0],["2010-12-06",20.4142,20.4142,20.4142,20.4142,0.0],["2010-12-07",20.4142,20.4142,20.4142,20.4142,0.0],["2010-12-08",20.4142,20.4142,20.4142,20.4142,0.0],["2010-12-09",20.6497,20.6497,20.5537,20.6366,6800.0],["2010-12-10",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-13",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-14",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-15",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-16",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-17",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-20",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-21",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-22",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-23",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-27",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-28",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-29",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-30",20.6366,20.6366,20.6366,20.6366,0.0],["2010-12-31",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-03",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-04",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-05",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-06",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-07",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-10",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-11",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-12",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-13",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-14",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-18",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-19",20.6366,20.6366,20.6366,20.6366,0.0],["2011-01-20",21.81,21.81,21.701,21.701,6000.0],["2011-01-21",21.701,21.701,21.701,21.701,0.0],["2011-01-24",21.701,21.701,21.701,21.701,0.0],["2011-01-25",22.2462,22.268,22.2462,22.2593,3800.0],["2011-01-26",22.2593,22.2593,22.2593,22.2593,0.0],["2011-01-27",22.2593,22.2593,22.2593,22.2593,0.0],["2011-01-28",22.2593,22.2593,22.2593,22.2593,0.0],["2011-01-31",22.2593,22.2593,22.2593,22.2593,0.0],["2011-02-01",22.5952,22.5952,22.5952,22.5952,400.0],["2011-02-02",22.5952,22.5952,22.5952,22.5952,0.0],["2011-02-03",22.5952,22.5952,22.5952,22.5952,0.0],["2011-02-04",22.5952,22.5952,22.5952,22.5952,0.0],["2011-02-07",22.7871,22.7871,22.7871,22.7871,18200.0],["2011-02-08",23.1186,23.3803,23.1186,23.3803,10600.0],["2011-02-09",23.3803,23.3803,23.3803,23.3803,0.0],["2011-02-10",23.123,23.123,23.123,23.123,4600.0],["2011-02-11",23.2626,23.2626,23.2626,23.2626,2600.0],["2011-02-14",23.2626,23.2626,23.2626,23.2626,0.0],["2011-02-15",23.1317,23.1317,23.1317,23.1317,6000.0],["2011-02-16",23.1317,23.1317,23.1317,23.1317,0.0],["2011-02-17",23.1317,23.1317,23.1317,23.1317,0.0],["2011-02-18",23.1317,23.1317,23.1317,23.1317,0.0],["2011-02-22",22.6606,22.6606,22.5821,22.6257,4600.0],["2011-02-23",20.8024,20.8024,20.6279,20.6279,1200.0],["2011-02-24",20.4273,20.4273,20.4273,20.4273,2600.0],["2011-02-25",20.4273,20.4273,20.4273,20.4273,0.0],["2011-02-28",20.4273,20.4273,20.4273,20.4273,0.0],["2011-03-01",20.4273,20.4273,20.4273,20.4273,0.0],["2011-03-02",20.3793,20.3793,20.3793,20.3793,4000.0],["2011-03-03",20.3793,20.3793,20.3793,20.3793,0.0],["2011-03-04",20.3793,20.3793,20.3793,20.3793,0.0],["2011-03-07",21.3389,21.3389,21.3389,21.3389,600.0],["2011-03-08",21.3389,21.3389,21.3389,21.3389,0.0],["2011-03-09",21.3389,21.3389,21.3389,21.3389,0.0],["2011-03-10",21.3389,21.3389,21.3389,21.3389,0.0],["2011-03-11",21.3389,21.3389,21.3389,21.3389,0.0],["2011-03-14",23.9038,23.9256,23.5984,23.7729,30000.0],["2011-03-15",23.437,23.4414,23.1666,23.1666,5600.0],["2011-03-16",23.1666,23.1666,23.1666,23.1666,0.0],["2011-03-17",23.895,24.5188,23.895,24.5188,15600.0],["2011-03-18",24.6409,24.6409,24.4316,24.4316,2600.0],["2011-03-21",24.2789,24.2789,23.5853,23.5853,20000.0],["2011-03-22",23.6028,23.6333,23.5984,23.6333,9000.0],["2011-03-23",23.6333,23.6333,23.6333,23.6333,0.0],["2011-03-24",23.6333,23.6333,23.6333,23.6333,0.0],["2011-03-25",24.4228,24.4359,24.3269,24.4316,8400.0],["2011-03-28",24.6758,24.6758,24.6715,24.6715,2000.0],["2011-03-29",25.7183,26.172,25.7183,26.0804,26000.0],["2011-03-30",26.5471,27.1534,26.5471,26.8263,49600.0],["2011-03-31",27.1753,27.1753,27.1753,27.1753,6000.0],["2011-04-01",28.0913,28.0913,27.9168,27.9255,18400.0],["2011-04-04",28.0041,28.0041,28.0041,28.0041,8200.0],["2011-04-05",27.5068,27.5068,27.0575,27.0575,3400.0],["2011-04-06",27.7205,27.7205,27.7205,27.7205,2200.0],["2011-04-07",26.9135,26.9135,26.3509,26.3509,5000.0],["2011-04-08",26.3509,26.3509,26.3509,26.3509,0.0],["2011-04-11",26.3509,26.3509,26.3509,26.3509,0.0],["2011-04-12",26.3509,26.3509,26.3509,26.3509,0.0],["2011-04-13",26.8568,26.9703,26.8481,26.9703,18800.0],["2011-04-14",26.7871,26.7871,26.7827,26.7827,4000.0],["2011-04-15",26.63,26.6518,26.6257,26.6257,5400.0],["2011-04-18",25.1993,25.1993,24.9943,24.9943,7200.0],["2011-04-19",24.9943,24.9943,24.9943,24.9943,0.0],["2011-04-20",24.6453,25.1033,24.5799,25.1033,18200.0],["2011-04-21",25.4915,25.4915,25.4915,25.4915,13000.0],["2011-04-25",24.1219,24.1219,23.991,24.0782,20000.0],["2011-04-26",24.7151,24.7151,24.7151,24.7151,4800.0],["2011-04-27",24.5363,24.6148,24.5363,24.5886,1200.0],["2011-04-28",24.9855,25.1644,24.9855,25.1469,8600.0],["2011-04-29",25.1469,25.1469,25.1469,25.1469,0.0],["2011-05-02",24.8765,24.8765,24.8765,24.8765,10400.0],["2011-05-03",24.8765,24.8765,24.8765,24.8765,0.0],["2011-05-04",24.8765,24.8765,24.8765,24.8765,0.0],["2011-05-05",24.8765,24.8765,24.8765,24.8765,0.0],["2011-05-06",24.8765,24.8765,24.8765,24.8765,0.0],["2011-05-09",24.8765,24.8765,24.8765,24.8765,0.0],["2011-05-10",24.8765,24.8765,24.8765,24.8765,0.0],["2011-05-11",23.9343,23.9343,23.9343,23.9343,10000.0],["2011-05-12",22.9398,23.0663,22.9398,23.0663,4000.0],["2011-05-13",23.1186,23.1186,23.1186,23.1186,600.0],["2011-05-16",23.1186,23.1186,23.1186,23.1186,0.0],["2011-05-17",23.1186,23.1186,23.1186,23.1186,0.0],["2011-05-18",22.6519,22.6519,22.6519,22.6519,200.0],["2011-05-19",23.3367,23.3367,23.1884,23.1884,4600.0],["2011-05-20",23.1884,23.1884,23.1884,23.1884,0.0],["2011-05-23",23.1884,23.1884,23.1884,23.1884,0.0],["2011-05-24",22.4294,22.4294,22.4076,22.4076,600.0],["2011-05-25",22.4076,22.4076,22.4076,22.4076,0.0],["2011-05-26",22.4076,22.4076,22.4076,22.4076,0.0],["2011-05-27",22.4076,22.4076,22.4076,22.4076,0.0],["2011-05-31",22.6737,22.6737,22.6737,22.6737,4400.0],["2011-06-01",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-02",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-03",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-06",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-07",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-08",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-09",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-10",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-13",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-14",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-15",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-16",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-17",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-20",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-21",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-22",22.6737,22.6737,22.6737,22.6737,0.0],["2011-06-23",20.5799,20.5799,20.5799,20.5799,200.0],["2011-06-24",20.5799,20.5799,20.5799,20.5799,0.0],["2011-06-27",20.5799,20.5799,20.5799,20.5799,0.0],["2011-06-28",20.5799,20.5799,20.5799,20.5799,0.0],["2011-06-29",20.5799,20.5799,20.5799,20.5799,0.0],["2011-06-30",23.2844,23.2844,23.2669,23.2669,4600.0],["2011-07-01",23.2669,23.2669,23.2669,23.2669,0.0],["2011-07-05",24.292,24.292,24.292,24.292,15200.0],["2011-07-06",24.292,24.292,24.292,24.292,0.0],["2011-07-07",24.292,24.292,24.292,24.292,0.0],["2011-07-08",24.292,24.292,24.292,24.292,0.0],["2011-07-11",24.292,24.292,24.292,24.292,0.0],["2011-07-12",24.292,24.292,24.292,24.292,0.0],["2011-07-13",24.292,24.292,24.292,24.292,0.0],["2011-07-14",24.292,24.292,24.292,24.292,0.0],["2011-07-15",24.292,24.292,24.292,24.292,0.0],["2011-07-18",24.292,24.292,24.292,24.292,0.0],["2011-07-19",24.292,24.292,24.292,24.292,0.0],["2011-07-20",24.292,24.292,24.292,24.292,0.0],["2011-07-21",24.292,24.292,24.292,24.292,0.0],["2011-07-22",24.292,24.292,24.292,24.292,0.0],["2011-07-25",24.292,24.292,24.292,24.292,0.0],["2011-07-26",24.292,24.292,24.292,24.292,0.0],["2011-07-27",24.292,24.292,24.292,24.292,0.0],["2011-07-28",24.292,24.292,24.292,24.292,0.0],["2011-07-29",24.292,24.292,24.292,24.292,0.0],["2011-08-01",24.292,24.292,24.292,24.292,0.0],["2011-08-02",24.292,24.292,24.292,24.292,0.0],["2011-08-03",24.292,24.292,24.292,24.292,0.0],["2011-08-04",24.292,24.292,24.292,24.292,0.0],["2011-08-05",24.292,24.292,24.292,24.292,0.0],["2011-08-08",24.292,24.292,24.292,24.292,0.0],["2011-08-09",24.292,24.292,24.292,24.292,0.0],["2011-08-10",24.292,24.292,24.292,24.292,0.0],["2011-08-11",24.292,24.292,24.292,24.292,0.0],["2011-08-12",24.292,24.292,24.292,24.292,0.0],["2011-08-15",24.292,24.292,24.292,24.292,0.0],["2011-08-16",24.292,24.292,24.292,24.292,0.0],["2011-08-17",24.292,24.292,24.292,24.292,0.0],["2011-08-18",24.292,24.292,24.292,24.292,0.0],["2011-08-19",24.292,24.292,24.292,24.292,0.0],["2011-08-22",24.292,24.292,24.292,24.292,0.0],["2011-08-23",24.292,24.292,24.292,24.292,0.0],["2011-08-24",24.292,24.292,24.292,24.292,0.0],["2011-08-25",24.292,24.292,24.292,24.292,0.0],["2011-08-26",24.292,24.292,24.292,24.292,0.0],["2011-08-29",24.292,24.292,24.292,24.292,0.0],["2011-08-30",24.292,24.292,24.292,24.292,0.0],["2011-08-31",18.7043,18.8744,18.7043,18.8744,4200.0],["2011-09-01",18.8744,18.8744,18.8744,18.8744,0.0],["2011-09-02",18.8744,18.8744,18.8744,18.8744,0.0],["2011-09-06",18.8744,18.8744,18.8744,18.8744,0.0],["2011-09-07",17.6094,17.6094,17.448,17.448,2800.0],["2011-09-08",17.448,17.448,17.448,17.448,0.0],["2011-09-09",17.448,17.448,17.448,17.448,0.0],["2011-09-12",17.448,17.448,17.448,17.448,0.0],["2011-09-13",17.448,17.448,17.448,17.448,0.0],["2011-09-14",17.448,17.448,17.448,17.448,0.0],["2011-09-15",18.0849,18.0849,18.0849,18.0849,1600.0],["2011-09-16",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-19",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-20",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-21",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-22",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-23",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-26",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-27",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-28",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-29",18.0849,18.0849,18.0849,18.0849,0.0],["2011-09-30",18.0849,18.0849,18.0849,18.0849,0.0],["2011-10-03",18.0849,18.0849,18.0849,18.0849,0.0],["2011-10-04",18.0849,18.0849,18.0849,18.0849,0.0],["2011-10-05",18.0849,18.0849,18.0849,18.0849,0.0],["2011-10-06",18.0849,18.0849,18.0849,18.0849,0.0],["2011-10-07",18.0849,18.0849,18.0849,18.0849,0.0],["2011-10-10",18.0849,18.0849,18.0849,18.0849,0.0],["2011-10-11",15.882,15.882,15.882,15.882,3600.0],["2011-10-12",15.882,15.882,15.882,15.882,0.0],["2011-10-13",15.882,15.882,15.882,15.882,0.0],["2011-10-14",15.882,15.882,15.882,15.882,0.0],["2011-10-17",15.882,15.882,15.882,15.882,0.0],["2011-10-18",15.882,15.882,15.882,15.882,0.0],["2011-10-19",15.882,15.882,15.882,15.882,0.0],["2011-10-20",15.882,15.882,15.882,15.882,0.0],["2011-10-21",15.882,15.882,15.882,15.882,0.0],["2011-10-24",15.882,15.882,15.882,15.882,0.0],["2011-10-25",15.882,15.882,15.882,15.882,0.0],["2011-10-26",18.4382,18.4382,18.4382,18.4382,3000.0],["2011-10-27",18.4382,18.4382,18.4382,18.4382,0.0],["2011-10-28",18.6345,18.6345,18.6345,18.6345,3200.0],["2011-10-31",18.8046,18.8046,18.8046,18.8046,3400.0],["2011-11-01",18.8046,18.8046,18.8046,18.8046,0.0],["2011-11-02",18.8046,18.8046,18.8046,18.8046,0.0],["2011-11-03",18.8046,18.8046,18.8046,18.8046,0.0],["2011-11-04",18.8046,18.8046,18.8046,18.8046,0.0],["2011-11-07",18.4862,18.4862,18.4862,18.4862,400.0],["2011-11-08",18.4862,18.4862,18.4862,18.4862,0.0],["2011-11-09",18.4862,18.4862,18.4862,18.4862,0.0],["2011-11-10",18.4862,18.4862,18.4862,18.4862,0.0],["2011-11-11",18.4862,18.4862,18.4862,18.4862,0.0],["2011-11-14",18.4862,18.4862,18.4862,18.4862,0.0],["2011-11-15",18.4862,18.4862,18.4862,18.4862,0.0],["2011-11-16",18.4862,18.4862,18.4862,18.4862,0.0],["2011-11-17",18.3291,18.3291,18.3291,18.3291,2800.0],["2011-11-18",18.3291,18.3291,18.3291,18.3291,0.0],["2011-11-21",18.3291,18.3291,18.3291,18.3291,0.0],["2011-11-22",18.3291,18.3291,18.3291,18.3291,0.0],["2011-11-23",18.3291,18.3291,18.3291,18.3291,0.0],["2011-11-25",18.3291,18.3291,18.3291,18.3291,0.0],["2011-11-28",18.3291,18.3291,18.3291,18.3291,0.0],["2011-11-29",18.3291,18.3291,18.3291,18.3291,0.0],["2011-11-30",18.3291,18.3291,18.3291,18.3291,0.0],["2011-12-01",18.3291,18.3291,18.3291,18.3291,0.0],["2011-12-02",18.3291,18.3291,18.3291,18.3291,0.0],["2011-12-05",18.7741,18.7741,18.7741,18.7741,2800.0],["2011-12-06",18.7741,18.7741,18.7741,18.7741,0.0],["2011-12-07",18.7741,18.7741,18.7741,18.7741,0.0],["2011-12-08",18.7741,18.7741,18.7741,18.7741,0.0],["2011-12-09",18.7741,18.7741,18.7741,18.7741,0.0],["2011-12-12",18.7741,18.7741,18.7741,18.7741,0.0],["2011-12-13",18.7741,18.7741,18.7741,18.7741,0.0],["2011-12-14",16.3008,16.3008,16.3008,16.3008,1600.0],["2011-12-15",16.3008,16.3008,16.3008,16.3008,0.0],["2011-12-16",16.3008,16.3008,16.3008,16.3008,0.0],["2011-12-19",16.3008,16.3008,16.3008,16.3008,0.0],["2011-12-20",16.3008,16.3008,16.3008,16.3008,0.0],["2011-12-21",17.0554,17.0554,17.0554,17.0554,3200.0],["2011-12-22",17.0554,17.0554,17.0554,17.0554,0.0],["2011-12-23",17.0554,17.0554,17.0554,17.0554,0.0],["2011-12-27",17.0554,17.0554,17.0554,17.0554,0.0],["2011-12-28",17.8057,17.8057,17.8057,17.8057,2800.0],["2011-12-29",17.8057,17.8057,17.8057,17.8057,0.0],["2011-12-30",17.7359,17.7359,17.7359,17.7359,200.0],["2012-01-03",17.7359,17.7359,17.7359,17.7359,0.0],["2012-01-04",17.7359,17.7359,17.7359,17.7359,0.0],["2012-01-05",17.7359,17.7359,17.7359,17.7359,0.0],["2012-01-06",17.7359,17.7359,17.7359,17.7359,0.0],["2012-01-09",18.4774,18.4774,18.4774,18.4774,200.0],["2012-01-10",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-11",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-12",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-13",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-17",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-18",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-19",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-20",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-23",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-24",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-25",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-26",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-27",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-30",18.4774,18.4774,18.4774,18.4774,0.0],["2012-01-31",18.4774,18.4774,18.4774,18.4774,0.0],["2012-02-01",21.1993,21.1993,21.1993,21.1993,200.0],["2012-02-02",21.1993,21.1993,21.1993,21.1993,0.0],["2012-02-03",21.1993,21.1993,21.1993,21.1993,0.0],["2012-02-06",21.858,21.858,21.858,21.858,800.0],["2012-02-07",21.858,21.858,21.858,21.858,0.0],["2012-02-08",21.858,21.858,21.858,21.858,0.0],["2012-02-09",21.858,21.858,21.858,21.858,0.0],["2012-02-10",21.858,21.858,21.858,21.858,0.0],["2012-02-13",21.858,21.858,21.858,21.858,0.0],["2012-02-14",21.858,21.858,21.858,21.858,0.0],["2012-02-15",21.858,21.858,21.858,21.858,0.0],["2012-02-16",21.858,21.858,21.858,21.858,0.0],["2012-02-17",21.858,21.858,21.858,21.858,0.0],["2012-02-21",21.858,21.858,21.858,21.858,0.0],["2012-02-22",20.6061,20.6061,20.6061,20.6061,60000.0],["2012-02-23",20.6061,20.6061,20.6061,20.6061,0.0],["2012-02-24",20.6061,20.6061,20.6061,20.6061,0.0],["2012-02-27",20.6061,20.6061,20.6061,20.6061,0.0],["2012-02-28",20.6061,20.6061,20.6061,20.6061,0.0],["2012-02-29",21.2168,21.2168,21.2168,21.2168,2400.0],["2012-03-01",21.2168,21.2168,21.2168,21.2168,0.0],["2012-03-02",21.2168,21.2168,21.2168,21.2168,0.0],["2012-03-05",21.2168,21.2168,21.2168,21.2168,0.0],["2012-03-06",21.2168,21.2168,21.2168,21.2168,0.0],["2012-03-07",21.2168,21.2168,21.2168,21.2168,0.0],["2012-03-08",21.2168,21.2168,21.2168,21.2168,0.0],["2012-03-09",21.2691,21.2691,21.2648,21.2648,400.0],["2012-03-12",21.2648,21.2648,21.2648,21.2648,0.0],["2012-03-13",21.2648,21.2648,21.2648,21.2648,0.0],["2012-03-14",21.2648,21.2648,21.2648,21.2648,0.0],["2012-03-15",22.0455,22.0455,22.0455,22.0455,16400.0],["2012-03-16",22.0107,22.0107,22.0107,22.0107,200.0],["2012-03-19",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-20",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-21",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-22",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-23",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-26",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-27",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-28",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-29",22.0107,22.0107,22.0107,22.0107,0.0],["2012-03-30",22.0107,22.0107,22.0107,22.0107,0.0],["2012-04-02",20.2397,20.2964,20.2397,20.2964,1800.0],["2012-04-03",20.2964,20.2964,20.2964,20.2964,0.0],["2012-04-04",20.2964,20.2964,20.2964,20.2964,0.0],["2012-04-05",20.2964,20.2964,20.2964,20.2964,0.0],["2012-04-09",20.2964,20.2964,20.2964,20.2964,0.0],["2012-04-10",19.424,19.424,19.424,19.424,200.0],["2012-04-11",19.424,19.424,19.424,19.424,0.0],["2012-04-12",19.424,19.424,19.424,19.424,0.0],["2012-04-13",19.424,19.424,19.424,19.424,0.0],["2012-04-16",18.3204,18.3204,18.3204,18.3204,400.0],["2012-04-17",18.3204,18.3204,18.3204,18.3204,0.0],["2012-04-18",18.3204,18.3204,18.3204,18.3204,0.0],["2012-04-19",18.6694,18.6694,18.6694,18.6694,600.0],["2012-04-20",18.3204,18.3204,18.3204,18.3204,800.0],["2012-04-23",18.1023,18.1023,17.9496,17.9496,1800.0],["2012-04-24",17.9496,17.9496,17.9496,17.9496,0.0],["2012-04-25",17.9496,17.9496,17.9496,17.9496,0.0],["2012-04-26",17.9496,17.9496,17.9496,17.9496,0.0],["2012-04-27",17.9496,17.9496,17.9496,17.9496,0.0],["2012-04-30",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-01",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-02",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-03",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-04",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-07",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-08",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-09",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-10",17.9496,17.9496,17.9496,17.9496,0.0],["2012-05-11",18.7741,18.7741,18.7392,18.7392,800.0],["2012-05-14",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-15",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-16",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-17",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-18",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-21",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-22",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-23",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-24",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-25",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-29",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-30",18.7392,18.7392,18.7392,18.7392,0.0],["2012-05-31",18.7392,18.7392,18.7392,18.7392,0.0],["2012-06-01",18.7392,18.7392,18.7392,18.7392,0.0],["2012-06-04",18.7392,18.7392,18.7392,18.7392,0.0],["2012-06-05",18.7392,18.7392,18.7392,18.7392,0.0],["2012-06-06",18.7392,18.7392,18.7392,18.7392,0.0],["2012-06-07",20.0129,20.0129,20.0129,20.0129,200.0],["2012-06-08",19.8209,19.9344,19.8209,19.9344,1200.0],["2012-06-11",19.9344,19.9344,19.9344,19.9344,0.0],["2012-06-12",19.9344,19.9344,19.9344,19.9344,0.0],["2012-06-13",20.0696,20.0696,20.0696,20.0696,200.0],["2012-06-14",20.0696,20.0696,20.0696,20.0696,0.0],["2012-06-15",20.0696,20.0696,20.0696,20.0696,0.0],["2012-06-18",20.0696,20.0696,20.0696,20.0696,0.0],["2012-06-19",21.8493,21.8493,21.8493,21.8493,29400.0],["2012-06-20",21.4174,21.4174,21.4174,21.4174,200.0],["2012-06-21",21.4174,21.4174,21.4174,21.4174,0.0],["2012-06-22",21.0728,21.0772,21.0728,21.0772,1200.0],["2012-06-25",21.0772,21.0772,21.0772,21.0772,0.0],["2012-06-26",21.0772,21.0772,21.0772,21.0772,0.0],["2012-06-27",21.0772,21.0772,21.0772,21.0772,0.0],["2012-06-28",21.0772,21.0772,21.0772,21.0772,0.0],["2012-06-29",21.9976,21.9976,21.9976,21.9976,30800.0],["2012-07-02",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-03",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-05",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-06",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-09",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-10",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-11",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-12",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-13",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-16",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-17",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-18",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-19",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-20",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-23",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-24",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-25",21.9976,21.9976,21.9976,21.9976,0.0],["2012-07-26",23.1797,23.1797,23.1448,23.1448,2000.0],["2012-07-27",23.1448,23.1448,23.1448,23.1448,0.0],["2012-07-30",23.1448,23.1448,23.1448,23.1448,0.0],["2012-07-31",23.1448,23.1448,23.1448,23.1448,0.0],["2012-08-01",23.1448,23.1448,23.1448,23.1448,0.0],["2012-08-02",23.1448,23.1448,23.1448,23.1448,0.0],["2012-08-03",23.1448,23.1448,23.1448,23.1448,0.0],["2012-08-06",23.1448,23.1448,23.1448,23.1448,0.0],["2012-08-07",23.6159,23.6682,23.6159,23.6682,400.0],["2012-08-08",23.6682,23.6682,23.6682,23.6682,0.0],["2012-08-09",23.6682,23.6682,23.6682,23.6682,0.0],["2012-08-10",23.6682,23.6682,23.6682,23.6682,0.0],["2012-08-13",23.6682,23.6682,23.6682,23.6682,0.0],["2012-08-14",23.6682,23.6682,23.6682,23.6682,0.0],["2012-08-15",24.5188,24.5188,24.5188,24.5188,400.0],["2012-08-16",24.5188,24.5188,24.5188,24.5188,0.0],["2012-08-17",24.5363,24.5363,24.5363,24.5363,40000.0],["2012-08-20",24.4796,24.4796,24.4796,24.4796,27200.0],["2012-08-21",24.4796,24.4796,24.4796,24.4796,0.0],["2012-08-22",24.4796,24.4796,24.4796,24.4796,0.0],["2012-08-23",24.4796,24.4796,24.4796,24.4796,0.0],["2012-08-24",24.4796,24.4796,24.4796,24.4796,0.0],["2012-08-27",24.4054,24.4054,24.4054,24.4054,200.0],["2012-08-28",24.4054,24.4054,24.4054,24.4054,0.0],["2012-08-29",24.5319,24.5319,24.5319,24.5319,400.0],["2012-08-30",24.5319,24.5319,24.5319,24.5319,0.0],["2012-08-31",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-04",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-05",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-06",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-07",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-10",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-11",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-12",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-13",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-14",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-17",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-18",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-19",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-20",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-21",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-24",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-25",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-26",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-27",24.5319,24.5319,24.5319,24.5319,0.0],["2012-09-28",24.5319,24.5319,24.5319,24.5319,0.0],["2012-10-01",24.5319,24.5319,24.5319,24.5319,0.0],["2012-10-02",24.5319,24.5319,24.5319,24.5319,0.0],["2012-10-03",24.5319,24.5319,24.5319,24.5319,0.0],["2012-10-04",24.5319,24.5319,24.5319,24.5319,0.0],["2012-10-05",25.4174,25.4174,25.4174,25.4174,200.0],["2012-10-08",25.4174,25.4174,25.4174,25.4174,0.0],["2012-10-09",25.4915,25.4915,25.4915,25.4915,600.0],["2012-10-10",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-11",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-12",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-15",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-16",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-17",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-18",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-19",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-22",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-23",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-24",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-25",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-26",25.4915,25.4915,25.4915,25.4915,0.0],["2012-10-31",25.4915,25.4915,25.4915,25.4915,0.0],["2012-11-01",25.4915,25.4915,25.4915,25.4915,0.0],["2012-11-02",25.4915,25.4915,25.4915,25.4915,0.0],["2012-11-05",25.4915,25.4915,25.4915,25.4915,0.0],["2012-11-06",25.4915,25.4915,25.4915,25.4915,0.0],["2012-11-07",27.6725,27.6725,27.6725,27.6725,1000.0],["2012-11-08",27.6725,27.6725,27.6725,27.6725,0.0],["2012-11-09",28.1785,28.2047,28.0608,28.0608,122200.0],["2012-11-12",28.0608,28.0608,28.0608,28.0608,0.0],["2012-11-13",28.0608,28.0608,28.0608,28.0608,0.0],["2012-11-14",27.7685,27.7685,27.7685,27.7685,10800.0],["2012-11-15",27.7685,27.7685,27.7685,27.7685,0.0],["2012-11-16",27.7685,27.7685,27.7685,27.7685,0.0],["2012-11-19",27.7685,27.7685,27.7685,27.7685,0.0],["2012-11-20",27.7685,27.7685,27.7685,27.7685,0.0],["2012-11-21",27.7685,27.7685,27.7685,27.7685,0.0],["2012-11-23",27.7685,27.7685,27.7685,27.7685,0.0],["2012-11-26",29.0509,29.1076,29.0509,29.1076,2400.0],["2012-11-27",29.0378,29.0378,29.0378,29.0378,400.0],["2012-11-28",29.0378,29.0378,29.0378,29.0378,0.0],["2012-11-29",30.0935,30.0935,30.0935,30.0935,400.0],["2012-11-30",30.0935,30.0935,30.0935,30.0935,0.0],["2012-12-03",30.3508,30.4206,30.3508,30.3901,2400.0],["2012-12-04",31.4675,31.4675,31.4675,31.4675,200.0],["2012-12-05",31.4675,31.4675,31.4675,31.4675,0.0],["2012-12-06",31.4675,31.4675,31.4675,31.4675,0.0],["2012-12-07",31.4675,31.4675,31.4675,31.4675,0.0],["2012-12-10",31.4675,31.4675,31.4675,31.4675,0.0],["2012-12-11",31.4675,31.4675,31.4675,31.4675,0.0],["2012-12-12",31.703,31.703,31.703,31.703,50000.0],["2012-12-13",31.703,31.703,31.703,31.703,0.0],["2012-12-14",31.6289,31.6289,31.6289,31.6289,21200.0],["2012-12-17",31.6289,31.6289,31.6289,31.6289,0.0],["2012-12-18",31.4108,31.5591,31.4108,31.5591,91000.0],["2012-12-19",31.1534,31.1752,31.1534,31.1534,3000.0],["2012-12-20",33.0858,33.0858,32.9506,32.9506,105600.0],["2012-12-21",32.8459,32.8459,32.8459,32.8459,2200.0],["2012-12-24",32.6714,32.9113,32.6714,32.8895,43000.0],["2012-12-26",32.8895,32.8895,32.8895,32.8895,0.0],["2012-12-27",32.7674,32.7674,32.1785,32.1785,148600.0],["2012-12-28",32.1785,32.1785,32.1785,32.1785,0.0],["2012-12-31",32.1785,32.1785,32.1785,32.1785,0.0],["2013-01-02",32.1785,32.1785,32.1785,32.1785,0.0],["2013-01-03",32.715,32.715,32.6539,32.6932,1600.0],["2013-01-04",32.6932,32.6932,32.6932,32.6932,0.0],["2013-01-07",33.1817,33.1861,33.1817,33.1861,1200.0],["2013-01-08",34.1458,34.1501,33.8186,33.8186,800.0],["2013-01-09",33.8186,33.8186,33.8186,33.8186,0.0],["2013-01-10",33.8186,33.8186,33.8186,33.8186,0.0],["2013-01-11",34.0541,34.0541,34.0541,34.0541,800.0],["2013-01-14",33.9015,33.9015,33.9015,33.9015,200.0],["2013-01-15",33.3562,33.3562,33.3562,33.3562,1200.0],["2013-01-16",33.4086,33.4086,33.4086,33.4086,13800.0],["2013-01-17",34.6648,34.6648,34.6648,34.6648,11200.0],["2013-01-18",34.6648,34.6648,34.6648,34.6648,0.0],["2013-01-22",34.6648,34.6648,34.6648,34.6648,0.0],["2013-01-23",35.908,35.9909,35.908,35.9909,1600.0],["2013-01-24",35.9909,35.9909,35.9909,35.9909,0.0],["2013-01-25",35.2406,35.2406,35.2406,35.2406,200.0],["2013-01-28",35.2406,35.2406,35.2406,35.2406,0.0],["2013-01-29",35.2406,35.2406,35.2406,35.2406,0.0],["2013-01-30",35.2406,35.2406,35.2406,35.2406,0.0],["2013-01-31",34.4903,34.4903,34.4903,34.4903,800.0],["2013-02-01",34.4903,34.4903,34.4903,34.4903,0.0],["2013-02-04",34.4903,34.4903,34.4903,34.4903,0.0],["2013-02-05",34.4903,34.4903,34.4903,34.4903,0.0],["2013-02-06",36.113,36.113,36.113,36.113,10400.0],["2013-02-07",36.113,36.113,36.113,36.113,0.0],["2013-02-08",36.113,36.113,36.113,36.113,0.0],["2013-02-11",36.113,36.113,36.113,36.113,0.0],["2013-02-12",36.113,36.113,36.113,36.113,0.0],["2013-02-13",36.113,36.113,36.113,36.113,0.0],["2013-02-14",36.3224,36.3224,36.3224,36.3224,200.0],["2013-02-15",36.3224,36.3224,36.3224,36.3224,0.0],["2013-02-19",36.3224,36.3224,36.3224,36.3224,0.0],["2013-02-20",35.8687,35.8687,35.764,35.764,3600.0],["2013-02-21",35.5678,35.5678,35.5547,35.5547,2000.0],["2013-02-22",35.5547,35.5547,35.5547,35.5547,0.0],["2013-02-25",35.5547,35.5547,35.5547,35.5547,0.0],["2013-02-26",35.5547,35.5547,35.5547,35.5547,0.0],["2013-02-27",35.5547,35.5547,35.5547,35.5547,0.0],["2013-02-28",35.9254,35.9254,35.9254,35.9254,1600.0],["2013-03-01",35.9254,35.9254,35.9254,35.9254,0.0],["2013-03-04",36.1697,36.1697,36.1697,36.1697,4200.0],["2013-03-05",36.1697,36.1697,36.1697,36.1697,0.0],["2013-03-06",36.1697,36.1697,36.1697,36.1697,0.0],["2013-03-07",36.6888,36.6888,36.6888,36.6888,200.0],["2013-03-08",37.8404,37.8404,37.4173,37.4173,10200.0],["2013-03-11",37.3169,37.3169,37.3169,37.3169,800.0],["2013-03-12",37.3169,37.3169,37.3169,37.3169,0.0],["2013-03-13",37.3169,37.3169,37.3169,37.3169,0.0],["2013-03-14",37.3169,37.3169,37.3169,37.3169,0.0],["2013-03-15",37.3169,37.3169,37.3169,37.3169,0.0],["2013-03-18",37.3126,37.3126,37.3126,37.3126,400.0],["2013-03-19",37.7008,37.74,37.6571,37.6571,2000.0],["2013-03-20",37.6571,37.6571,37.6571,37.6571,0.0],["2013-03-21",37.6571,37.6571,37.6571,37.6571,0.0],["2013-03-22",38.7913,38.7956,38.7477,38.7956,1200.0],["2013-03-25",38.294,38.294,38.294,38.294,200.0],["2013-03-26",38.294,38.294,38.294,38.294,0.0],["2013-03-27",38.294,38.294,38.294,38.294,0.0],["2013-03-28",38.294,38.294,38.294,38.294,0.0],["2013-04-01",38.4074,38.4074,38.4074,38.4074,1200.0],["2013-04-02",38.4074,38.4074,38.4074,38.4074,0.0],["2013-04-03",37.7837,37.7837,37.7837,37.7837,400.0],["2013-04-04",37.7837,37.7837,37.7837,37.7837,0.0],["2013-04-05",37.7837,37.7837,37.7837,37.7837,0.0],["2013-04-08",36.5667,36.5667,36.5667,36.5667,1000.0],["2013-04-09",36.5667,36.5667,36.5667,36.5667,0.0],["2013-04-10",36.5667,36.5667,36.5667,36.5667,0.0],["2013-04-11",36.5667,36.5667,36.5667,36.5667,0.0],["2013-04-12",36.5667,36.5667,36.5667,36.5667,0.0],["2013-04-15",36.5667,36.5667,36.5667,36.5667,0.0],["2013-04-16",36.5667,36.5667,36.5667,36.5667,0.0],["2013-04-17",36.5667,36.5667,36.5667,36.5667,0.0],["2013-04-18",35.4762,35.4762,35.4762,35.4762,12000.0],["2013-04-19",35.9167,35.9167,35.9167,35.9167,3200.0],["2013-04-22",35.9167,35.9167,35.9167,35.9167,0.0],["2013-04-23",37.1425,37.1425,37.1425,37.1425,45000.0],["2013-04-24",37.1425,37.1425,37.1425,37.1425,0.0],["2013-04-25",37.1425,37.1425,37.1425,37.1425,0.0],["2013-04-26",39.053,39.053,38.9527,38.9527,600.0],["2013-04-29",38.9527,38.9527,38.9527,38.9527,0.0],["2013-04-30",38.0061,38.0061,37.7269,37.7269,3200.0],["2013-05-01",38.2242,38.2417,38.2242,38.2417,400.0],["2013-05-02",38.2417,38.2417,38.2417,38.2417,0.0],["2013-05-03",37.4522,37.4522,37.4522,37.4522,15000.0],["2013-05-06",37.5525,37.5525,37.5525,37.5525,400.0],["2013-05-07",37.5525,37.5525,37.5525,37.5525,0.0],["2013-05-08",37.5525,37.5525,37.5525,37.5525,0.0],["2013-05-09",37.5525,37.5525,37.5525,37.5525,0.0],["2013-05-10",35.7422,35.7422,35.6986,35.6986,600.0],["2013-05-13",35.3322,35.3322,35.1883,35.1883,103200.0],["2013-05-14",35.1883,35.1883,35.1883,35.1883,0.0],["2013-05-15",33.9669,35.1141,33.9669,35.1141,2000.0],["2013-05-16",35.9123,35.9123,35.9123,35.9123,200.0],["2013-05-17",35.9123,35.9123,35.9123,35.9123,0.0],["2013-05-20",35.9123,35.9123,35.9123,35.9123,0.0],["2013-05-21",35.9123,35.9123,35.9123,35.9123,0.0],["2013-05-22",35.9123,35.9123,35.9123,35.9123,0.0],["2013-05-23",35.9123,35.9123,35.9123,35.9123,0.0],["2013-05-24",35.9123,35.9123,35.9123,35.9123,0.0],["2013-05-28",34.2984,34.2984,34.2984,34.2984,400.0],["2013-05-29",34.2984,34.2984,34.2984,34.2984,0.0],["2013-05-30",34.2984,34.2984,34.2984,34.2984,0.0],["2013-05-31",32.2788,32.2788,32.2788,32.2788,4200.0],["2013-06-03",32.2788,32.2788,32.2788,32.2788,0.0],["2013-06-04",32.2788,32.2788,32.2788,32.2788,0.0],["2013-06-05",33.1381,33.1381,33.1381,33.1381,1800.0],["2013-06-06",33.1381,33.1381,33.1381,33.1381,0.0],["2013-06-07",35.0312,35.0312,35.0312,35.0312,600.0],["2013-06-10",36.4402,36.4402,36.4402,36.4402,400.0],["2013-06-11",36.4402,36.4402,36.4402,36.4402,0.0],["2013-06-12",36.4402,36.4402,36.4402,36.4402,0.0],["2013-06-13",36.4402,36.4402,36.4402,36.4402,0.0],["2013-06-14",36.4402,36.4402,36.4402,36.4402,0.0],["2013-06-17",36.4402,36.4402,36.4402,36.4402,0.0],["2013-06-18",37.1119,37.1119,37.1119,37.1119,400.0],["2013-06-19",37.1119,37.1119,37.1119,37.1119,0.0],["2013-06-20",37.1713,37.1713,37.1713,37.1713,0.0],["2013-06-21",37.1713,37.1713,37.1713,37.1713,0.0],["2013-06-24",37.1713,37.1713,37.1713,37.1713,0.0],["2013-06-25",37.1713,37.1713,37.1713,37.1713,0.0],["2013-06-26",37.1713,37.1713,37.1713,37.1713,0.0],["2013-06-27",37.1713,37.1713,37.1713,37.1713,0.0],["2013-06-28",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-01",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-02",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-03",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-05",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-08",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-09",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-10",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-11",37.1713,37.1713,37.1713,37.1713,0.0],["2013-07-12",36.0135,36.0135,36.0135,36.0135,200.0],["2013-07-15",36.0135,36.0135,36.0135,36.0135,0.0],["2013-07-16",36.0135,36.0135,36.0135,36.0135,0.0],["2013-07-17",36.2538,36.2538,36.2538,36.2538,3600.0],["2013-07-18",38.0364,38.0364,38.0364,38.0364,10200.0],["2013-07-19",38.0364,38.0364,38.0364,38.0364,0.0],["2013-07-22",37.9883,37.9883,37.9883,37.9883,200.0],["2013-07-23",37.9883,37.9883,37.9883,37.9883,0.0],["2013-07-24",37.9883,37.9883,37.9883,37.9883,0.0],["2013-07-25",38.3815,38.3815,38.3815,38.3815,9200.0],["2013-07-26",38.3815,38.3815,38.3815,38.3815,0.0],["2013-07-29",38.3815,38.3815,38.3815,38.3815,0.0],["2013-07-30",38.3815,38.3815,38.3815,38.3815,0.0],["2013-07-31",39.5786,39.5786,39.4082,39.4082,50200.0],["2013-08-01",40.2034,40.2034,40.2034,40.2034,200.0],["2013-08-02",40.2034,40.2034,40.2034,40.2034,0.0],["2013-08-05",40.2034,40.2034,40.2034,40.2034,0.0],["2013-08-06",40.2034,40.2034,40.2034,40.2034,0.0],["2013-08-07",40.2034,40.2034,40.2034,40.2034,0.0],["2013-08-08",40.2034,40.2034,40.2034,40.2034,0.0],["2013-08-09",40.2034,40.2034,40.2034,40.2034,0.0],["2013-08-12",38.2898,38.2898,38.2898,38.2898,200.0],["2013-08-13",38.0364,38.3029,38.0364,38.3029,400.0],["2013-08-14",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-15",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-16",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-19",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-20",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-21",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-22",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-23",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-26",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-27",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-28",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-29",38.3029,38.3029,38.3029,38.3029,0.0],["2013-08-30",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-03",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-04",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-05",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-06",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-09",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-10",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-11",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-12",38.3029,38.3029,38.3029,38.3029,0.0],["2013-09-13",37.4553,37.4553,37.4553,37.4553,200.0],["2013-09-16",37.4553,37.4553,37.4553,37.4553,0.0],["2013-09-17",37.4553,37.4553,37.4553,37.4553,0.0],["2013-09-18",37.4553,37.4553,37.4553,37.4553,0.0],["2013-09-19",37.4553,37.4553,37.4553,37.4553,0.0],["2013-09-20",37.4553,37.4553,37.4553,37.4553,0.0],["2013-09-23",37.4553,37.4553,37.4553,37.4553,0.0],["2013-09-24",37.9272,37.9272,37.8878,37.8878,1600.0],["2013-09-25",37.8878,37.8878,37.8878,37.8878,0.0],["2013-09-26",37.8878,37.8878,37.8878,37.8878,0.0],["2013-09-27",37.8878,37.8878,37.8878,37.8878,0.0],["2013-09-30",37.8878,37.8878,37.8878,37.8878,0.0],["2013-10-01",37.8878,37.8878,37.8878,37.8878,0.0],["2013-10-02",37.8878,37.8878,37.8878,37.8878,0.0],["2013-10-03",37.8878,37.8878,37.8878,37.8878,0.0],["2013-10-04",37.8878,37.8878,37.8878,37.8878,0.0],["2013-10-07",37.8878,37.8878,37.8878,37.8878,0.0],["2013-10-08",37.0359,37.0359,37.0359,37.0359,200.0],["2013-10-09",37.1145,37.1145,37.1145,37.1145,200.0],["2013-10-10",37.132,37.132,37.132,37.132,5200.0],["2013-10-11",37.2543,37.2543,37.2543,37.2543,25000.0],["2013-10-14",37.2543,37.2543,37.2543,37.2543,0.0],["2013-10-15",37.2543,37.2543,37.2543,37.2543,0.0],["2013-10-16",37.2543,37.2543,37.2543,37.2543,0.0],["2013-10-17",37.2543,37.2543,37.2543,37.2543,0.0],["2013-10-18",37.2543,37.2543,37.2543,37.2543,0.0],["2013-10-21",37.2543,37.2543,37.2543,37.2543,0.0],["2013-10-22",38.8796,38.8796,38.8796,38.8796,200.0],["2013-10-23",38.8796,38.8796,38.8796,38.8796,0.0],["2013-10-24",38.8796,38.8796,38.8796,38.8796,0.0],["2013-10-25",38.8796,38.8796,38.8796,38.8796,0.0],["2013-10-28",37.084,37.084,36.6165,36.6165,600.0],["2013-10-29",37.9927,37.9927,37.9927,37.9927,200.0],["2013-10-30",39.465,39.465,39.465,39.465,10000.0],["2013-10-31",39.465,39.465,39.465,39.465,0.0],["2013-11-01",40.4481,40.4481,40.4481,40.4481,200.0],["2013-11-04",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-05",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-06",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-07",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-08",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-11",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-12",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-13",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-14",40.4481,40.4481,40.4481,40.4481,0.0],["2013-11-15",38.5956,38.5956,38.5956,38.5956,200.0],["2013-11-18",38.2068,38.2068,37.6912,38.2068,600.0],["2013-11-19",38.0058,38.0058,38.0058,38.0058,1400.0],["2013-11-20",37.8878,37.8878,37.8878,37.8878,200.0],["2013-11-21",37.8878,37.8878,37.8878,37.8878,0.0],["2013-11-22",37.8878,37.8878,37.8878,37.8878,0.0],["2013-11-25",37.8878,37.8878,37.8878,37.8878,0.0],["2013-11-26",37.8878,37.8878,37.8878,37.8878,0.0],["2013-11-27",37.8878,37.8878,37.8878,37.8878,0.0],["2013-11-29",37.8878,37.8878,37.8878,37.8878,0.0],["2013-12-02",38.6874,38.6874,38.648,38.648,6000.0],["2013-12-03",38.8272,38.8272,38.8184,38.8184,7400.0],["2013-12-04",38.6874,38.9976,38.6874,38.9976,39600.0],["2013-12-05",38.9495,38.9495,38.9495,38.9495,200.0],["2013-12-06",38.9495,38.9495,38.9495,38.9495,0.0],["2013-12-09",38.9495,38.9495,38.9495,38.9495,0.0],["2013-12-10",38.9015,38.9015,38.9015,38.9015,200.0],["2013-12-11",39.9456,39.9456,39.9456,39.9456,400.0],["2013-12-12",39.8888,39.8888,39.8888,39.8888,200.0],["2013-12-13",39.8888,39.8888,39.8888,39.8888,0.0],["2013-12-16",39.8888,39.8888,39.8888,39.8888,0.0],["2013-12-17",40.199,40.2471,40.1947,40.1947,800.0],["2013-12-18",41.0685,41.5447,40.9854,41.5447,50800.0],["2013-12-19",42.162,42.3545,42.1576,42.3545,20400.0],["2013-12-20",42.3545,42.3545,42.3545,42.3545,0.0],["2013-12-23",42.3545,42.3545,42.3545,42.3545,0.0],["2013-12-24",42.3545,42.3545,42.3545,42.3545,0.0],["2013-12-26",42.3545,42.3545,42.3545,42.3545,0.0],["2013-12-27",42.3545,42.3545,42.3545,42.3545,0.0],["2013-12-30",42.3545,42.3545,42.3545,42.3545,0.0],["2013-12-31",42.5689,42.5689,42.5689,42.5689,400.0],["2014-01-02",42.5689,42.5689,42.5689,42.5689,0.0],["2014-01-03",42.5689,42.5689,42.5689,42.5689,0.0],["2014-01-06",42.5689,42.5689,42.5689,42.5689,0.0],["2014-01-07",42.5689,42.5689,42.5689,42.5689,0.0],["2014-01-08",42.5689,42.5689,42.5689,42.5689,0.0],["2014-01-09",42.5689,42.5689,42.5689,42.5689,0.0],["2014-01-10",42.5689,42.5689,42.5689,42.5689,0.0],["2014-01-13",43.0064,43.0064,43.0064,43.0064,200.0],["2014-01-14",43.0064,43.0064,43.0064,43.0064,0.0],["2014-01-15",43.8901,43.8901,43.8901,43.8901,200.0],["2014-01-16",45.9726,46.0164,45.9201,45.9814,600.0],["2014-01-17",45.8064,45.8151,45.6576,45.6576,2200.0],["2014-01-21",45.6576,45.6576,45.6576,45.6576,0.0],["2014-01-22",45.6576,45.6576,45.6576,45.6576,0.0],["2014-01-23",46.2351,46.2351,46.2351,46.2351,100.0],["2014-01-24",46.3139,46.3139,44.2401,44.2401,4000.0],["2014-01-27",44.9664,44.9664,44.9664,44.9664,100.0],["2014-01-28",44.9751,45.0189,44.7914,44.7914,500.0],["2014-01-29",44.5114,44.5114,44.5026,44.5026,200.0],["2014-01-30",44.5114,45.1764,44.5114,45.1764,600.0],["2014-01-31",45.1151,45.1151,45.1151,45.1151,100.0],["2014-02-03",45.1151,45.1151,45.1151,45.1151,0.0],["2014-02-04",42.9976,42.9976,42.9889,42.9889,500.0],["2014-02-05",43.1201,43.1289,43.0589,43.0589,300.0],["2014-02-06",43.3214,43.3214,43.3214,43.3214,100.0],["2014-02-07",43.3214,43.3214,43.3214,43.3214,0.0],["2014-02-10",44.5464,44.5464,44.5464,44.5464,100.0],["2014-02-11",44.0739,44.0739,44.0739,44.0739,200.0],["2014-02-12",44.6951,44.6951,44.6951,44.6951,100.0],["2014-02-13",44.5201,44.9751,44.5201,44.6164,1200.0],["2014-02-14",43.2426,43.2426,43.0414,43.0414,200.0],["2014-02-18",42.9976,42.9976,42.9976,42.9976,800.0],["2014-02-19",42.7439,42.7439,42.7439,42.7439,100.0],["2014-02-20",42.7439,42.7439,42.7439,42.7439,0.0],["2014-02-21",43.2689,43.6189,43.2689,43.6189,3500.0],["2014-02-24",43.7764,43.7764,43.6101,43.6101,2000.0],["2014-02-25",43.5401,43.5401,42.7614,42.7614,600.0],["2014-02-26",42.9276,42.9364,42.9276,42.9276,600.0],["2014-02-27",42.9889,43.4264,42.9276,43.4264,1300.0],["2014-02-28",43.4001,43.4001,43.3564,43.3564,1000.0],["2014-03-03",44.1701,44.5201,44.1701,44.5201,7000.0],["2014-03-04",44.5989,44.5989,44.5464,44.5464,800.0],["2014-03-05",44.9576,44.9576,44.9576,44.9576,100.0],["2014-03-06",44.9576,44.9576,44.9576,44.9576,0.0],["2014-03-07",44.9576,44.9576,44.9576,44.9576,0.0],["2014-03-10",43.9601,44.0564,43.9601,44.0564,400.0],["2014-03-11",43.1639,43.1639,43.1639,43.1639,100.0],["2014-03-12",42.6214,46.4276,41.6064,46.4276,2100.0],["2014-03-13",42.0001,42.0001,42.0001,42.0001,600.0],["2014-03-14",41.5714,41.5714,40.8101,40.8101,300.0],["2014-03-17",40.2501,40.2501,39.9876,39.9876,5200.0],["2014-03-18",39.1301,39.1388,38.3338,39.1388,2800.0],["2014-03-19",39.8425,40.9027,39.8425,40.8939,2500.0],["2014-03-20",40.6924,41.7877,40.6924,41.7877,700.0],["2014-03-21",40.6311,40.6311,39.8425,39.8425,200.0],["2014-03-24",39.5796,39.5796,39.5796,39.5796,200.0],["2014-03-25",39.5796,39.5796,39.5796,39.5796,0.0],["2014-03-26",39.5796,39.5796,39.5796,39.5796,0.0],["2014-03-27",38.3967,38.3967,38.3967,38.3967,100.0],["2014-03-28",38.3967,38.3967,38.3967,38.3967,0.0],["2014-03-31",40.7625,40.7625,40.4296,40.4296,8200.0],["2014-04-01",40.4296,40.4296,40.4296,40.4296,0.0],["2014-04-02",40.4296,40.4296,40.4296,40.4296,0.0],["2014-04-03",40.4296,40.4296,40.4296,40.4296,0.0],["2014-04-04",41.7001,41.7001,41.3145,41.3145,300.0],["2014-04-07",40.5873,40.596,40.5873,40.596,400.0],["2014-04-08",40.596,40.596,40.596,40.596,0.0],["2014-04-09",40.596,40.596,40.596,40.596,0.0],["2014-04-10",38.7735,38.7822,38.7472,38.7822,600.0],["2014-04-11",38.7822,38.7822,38.7822,38.7822,0.0],["2014-04-14",36.7406,36.7406,36.7406,36.7406,2500.0],["2014-04-15",36.6004,36.688,36.6004,36.688,2700.0],["2014-04-16",36.688,36.688,36.688,36.688,0.0],["2014-04-17",38.5369,38.5369,38.5369,38.5369,200.0],["2014-04-21",38.1514,38.1601,38.1426,38.1426,3300.0],["2014-04-22",38.0637,38.3616,38.0637,38.3616,1500.0],["2014-04-23",37.6869,37.6869,37.6869,37.6869,500.0],["2014-04-24",37.5292,37.5292,37.5292,37.5292,200.0],["2014-04-25",38.94,39.7811,38.94,39.5884,8900.0],["2014-04-28",40.193,40.377,39.3605,39.3605,4400.0],["2014-04-29",39.3605,39.3605,39.3605,39.3605,0.0],["2014-04-30",39.3605,39.3605,39.3605,39.3605,0.0],["2014-05-01",39.3605,39.3605,39.3605,39.3605,0.0],["2014-05-02",41.6212,41.6212,41.6212,41.6212,1100.0],["2014-05-05",41.6212,41.6212,41.6212,41.6212,0.0],["2014-05-06",41.6212,41.6212,41.6212,41.6212,0.0],["2014-05-07",42.699,42.699,42.699,42.699,400.0],["2014-05-08",42.4799,42.664,42.4799,42.664,300.0],["2014-05-09",42.3135,42.3135,42.3135,42.3135,100.0],["2014-05-12",42.3135,42.3135,42.3135,42.3135,0.0],["2014-05-13",42.3135,42.3135,42.3135,42.3135,0.0],["2014-05-14",42.3135,42.3135,42.3135,42.3135,0.0],["2014-05-15",42.1733,42.1733,42.1733,42.1733,200.0],["2014-05-16",42.1119,42.8742,42.1119,42.8742,400.0],["2014-05-19",42.0068,42.0068,42.0068,42.0068,500.0],["2014-05-20",42.0068,42.0068,42.0068,42.0068,0.0],["2014-05-21",41.8052,41.8052,41.446,41.446,400.0],["2014-05-22",41.595,41.595,41.1393,41.1393,800.0],["2014-05-23",41.665,41.665,41.5599,41.5599,300.0],["2014-05-27",41.297,41.297,41.297,41.297,200.0],["2014-05-28",41.297,41.297,41.297,41.297,0.0],["2014-05-29",41.297,41.297,41.297,41.297,0.0],["2014-05-30",40.3244,40.3244,40.3244,40.3244,4100.0],["2014-06-02",39.8688,39.8688,39.4306,39.4306,900.0],["2014-06-03",38.975,38.975,38.1601,38.4493,2000.0],["2014-06-04",38.1163,38.3441,37.8885,38.3441,900.0],["2014-06-05",38.3441,38.3441,38.3441,38.3441,0.0],["2014-06-06",38.3441,38.3441,38.3441,38.3441,0.0],["2014-06-09",38.8523,39.3868,38.8523,39.3868,800.0],["2014-06-10",39.3868,39.3868,39.3868,39.3868,0.0],["2014-06-11",39.9827,39.9827,39.9827,39.9827,100.0],["2014-06-12",39.8688,39.8688,39.7373,39.7724,300.0],["2014-06-13",39.5708,39.5708,39.5358,39.5358,1400.0],["2014-06-16",40.9816,41.9367,40.9816,41.9367,700.0],["2014-06-17",41.9367,41.9367,41.9367,41.9367,0.0],["2014-06-18",41.0254,41.0254,41.0254,41.0254,1000.0],["2014-06-19",41.0254,41.0254,41.0254,41.0254,0.0],["2014-06-20",41.0254,41.0254,41.0254,41.0254,0.0],["2014-06-23",41.1831,41.1831,41.1393,41.1393,39600.0],["2014-06-24",41.3847,41.3847,41.3847,41.3847,1400.0],["2014-06-25",40.9728,40.9728,40.7362,40.7362,8400.0],["2014-06-26",40.7933,40.7933,40.7933,40.7933,0.0],["2014-06-27",41.1969,41.1969,41.1618,41.1618,6900.0],["2014-06-30",41.6269,42.478,41.6269,42.478,800.0],["2014-07-01",42.3376,42.3376,42.3376,42.3376,300.0],["2014-07-02",42.7763,42.7763,42.7763,42.7763,2900.0],["2014-07-03",42.7763,42.7763,42.7763,42.7763,0.0],["2014-07-07",42.5921,42.5921,42.2762,42.2762,700.0],["2014-07-08",41.5479,41.5479,41.3636,41.3636,500.0],["2014-07-09",42.1972,43.1536,42.1972,43.1536,300.0],["2014-07-10",43.0045,43.0922,42.7851,42.7851,800.0],["2014-07-11",41.6268,41.6268,41.6268,41.6268,300.0],["2014-07-14",41.7058,41.8989,41.6883,41.7673,2300.0],["2014-07-15",41.3812,41.6268,41.3812,41.6268,700.0],["2014-07-16",40.8547,41.9252,40.8547,41.8287,1600.0],["2014-07-17",40.5915,40.6968,40.1176,40.6968,800.0],["2014-07-18",40.8284,41.1004,40.8284,41.1004,1400.0],["2014-07-21",40.9424,40.9424,40.9424,40.9424,200.0],["2014-07-22",40.9424,40.9424,40.9424,40.9424,0.0],["2014-07-23",40.9424,40.9424,40.9424,40.9424,0.0],["2014-07-24",41.1969,41.1969,41.0302,41.0302,2000.0],["2014-07-25",40.8459,40.8459,40.8459,40.8459,1000.0],["2014-07-28",41.3987,41.4163,41.3987,41.4163,500.0],["2014-07-29",41.039,41.039,41.039,41.039,100.0],["2014-07-30",40.451,40.451,40.451,40.451,100.0],["2014-07-31",40.3896,40.3896,40.3896,40.3896,200.0],["2014-08-01",39.8456,39.8456,39.5648,39.5648,700.0],["2014-08-04",38.6084,38.6084,38.6084,38.6084,100.0],["2014-08-05",39.1963,39.363,38.1082,38.275,7900.0],["2014-08-06",37.9766,37.9766,37.7309,37.7309,2300.0],["2014-08-07",37.3799,37.3799,37.3799,37.3799,700.0],["2014-08-08",37.3799,37.3799,37.3799,37.3799,0.0],["2014-08-11",37.3799,37.3799,37.3799,37.3799,0.0],["2014-08-12",38.6084,38.6084,38.6084,38.6084,1000.0],["2014-08-13",38.6084,38.6084,38.6084,38.6084,0.0],["2014-08-14",38.6084,38.6084,38.6084,38.6084,0.0],["2014-08-15",38.9769,39.3455,38.9769,39.3455,2400.0],["2014-08-18",40.0123,40.5037,40.0123,40.5037,12100.0],["2014-08-19",42.0656,42.9957,42.0656,42.9431,10900.0],["2014-08-20",42.9343,42.9869,42.9343,42.9869,600.0],["2014-08-21",43.1361,43.4608,43.1361,43.4608,2700.0],["2014-08-22",43.8644,43.9873,43.8644,43.9873,300.0],["2014-08-25",43.3555,44.0311,43.3555,43.7942,8300.0],["2014-08-26",43.645,44.1627,43.645,43.9785,43700.0],["2014-08-27",43.996,44.2066,43.996,44.1803,24000.0],["2014-08-28",43.5924,43.5924,43.5924,43.5924,100.0],["2014-08-29",44.3646,44.3646,44.3646,44.3646,500.0],["2014-09-02",44.7243,44.8823,44.7155,44.8823,500.0],["2014-09-03",44.7945,44.7945,44.7945,44.7945,300.0],["2014-09-04",44.8296,45.5403,44.8296,45.3298,1400.0],["2014-09-05",44.9524,45.8913,44.9524,45.865,1300.0],["2014-09-08",45.865,45.865,45.865,45.865,0.0],["2014-09-09",45.865,45.865,45.865,45.865,0.0],["2014-09-10",45.3122,45.3122,45.3122,45.3122,200.0],["2014-09-11",45.3122,45.3122,45.3122,45.3122,0.0],["2014-09-12",45.3122,45.3122,45.3122,45.3122,0.0],["2014-09-15",45.3122,45.3122,45.3122,45.3122,0.0],["2014-09-16",46.0581,46.0581,45.6808,45.6808,600.0],["2014-09-17",45.321,45.6895,45.321,45.6895,400.0],["2014-09-18",45.7158,45.8475,45.5491,45.8475,7200.0],["2014-09-19",46.0756,46.0756,46.0756,46.0756,600.0],["2014-09-22",46.0756,46.0756,46.0756,46.0756,0.0],["2014-09-23",46.0756,46.0756,46.0756,46.0756,0.0],["2014-09-24",43.0747,43.0747,43.0747,43.0747,500.0],["2014-09-25",43.13,43.13,43.13,43.13,0.0],["2014-09-26",43.13,43.13,43.13,43.13,0.0],["2014-09-29",43.0246,43.0246,43.0246,43.0246,7400.0],["2014-09-30",43.0246,43.0246,43.0246,43.0246,0.0],["2014-10-01",43.0246,43.0246,43.0246,43.0246,0.0],["2014-10-02",42.7083,42.7083,42.7083,42.7083,100.0],["2014-10-03",43.5957,43.5957,43.5957,43.5957,2300.0],["2014-10-06",44.0613,44.2634,44.0613,44.2634,10700.0],["2014-10-07",43.789,43.789,43.6748,43.6748,300.0],["2014-10-08",43.4551,43.4551,42.8137,42.8137,200.0],["2014-10-09",42.8137,42.8137,42.8137,42.8137,0.0],["2014-10-10",40.4591,40.4591,40.4591,40.4591,400.0],["2014-10-13",40.4591,40.4591,40.4591,40.4591,0.0],["2014-10-14",40.3537,40.3537,40.3537,40.3537,100.0],["2014-10-15",40.1692,40.1692,40.1692,40.1692,100.0],["2014-10-16",39.0885,39.0885,38.9392,38.9392,200.0],["2014-10-17",41.0917,41.0917,41.0917,41.0917,8900.0],["2014-10-20",41.4343,41.7682,41.4343,41.7682,200.0],["2014-10-21",43.253,43.3145,43.1125,43.2179,700.0],["2014-10-22",42.3481,42.3481,42.3481,42.3481,100.0],["2014-10-23",43.5605,43.666,43.5166,43.5166,600.0],["2014-10-24",43.5166,43.5166,43.5166,43.5166,0.0],["2014-10-27",43.5166,43.5166,43.5166,43.5166,0.0],["2014-10-28",44.1668,45.0893,44.1668,45.0893,200.0],["2014-10-29",44.9751,44.9751,44.9751,44.9751,100.0],["2014-10-30",44.9751,44.9751,44.9751,44.9751,0.0],["2014-10-31",44.9751,44.9751,44.9751,44.9751,0.0],["2014-11-03",46.4072,46.7762,46.2139,46.2139,1000.0],["2014-11-04",46.2139,46.2139,46.2139,46.2139,0.0],["2014-11-05",46.3281,46.3896,46.3281,46.3896,1100.0],["2014-11-06",46.0294,46.3896,45.511,46.3896,400.0],["2014-11-07",46.3896,46.3896,46.3896,46.3896,0.0],["2014-11-10",46.6971,46.6971,46.6971,46.6971,600.0],["2014-11-11",46.8465,46.8465,46.8465,46.8465,300.0],["2014-11-12",46.8377,46.8465,46.8377,46.8465,200.0],["2014-11-13",46.1348,46.1348,46.1348,46.1348,100.0],["2014-11-14",45.9327,45.9327,45.9327,45.9327,100.0],["2014-11-17",45.5022,45.5022,45.5022,45.5022,200.0],["2014-11-18",44.4831,44.4831,44.0965,44.0965,600.0],["2014-11-19",44.0965,44.0965,44.0965,44.0965,0.0],["2014-11-20",44.0965,44.0965,44.0965,44.0965,0.0],["2014-11-21",44.0965,44.0965,44.0965,44.0965,0.0],["2014-11-24",44.0965,44.0965,44.0965,44.0965,0.0],["2014-11-25",44.0965,44.0965,44.0965,44.0965,0.0],["2014-11-26",44.0965,44.0965,44.0965,44.0965,0.0],["2014-11-28",45.4319,45.4319,45.4319,45.4319,3000.0],["2014-12-01",45.4319,45.4319,45.4319,45.4319,0.0],["2014-12-02",45.4319,45.4319,45.4319,45.4319,0.0],["2014-12-03",45.4319,45.4319,45.4319,45.4319,0.0],["2014-12-04",47.4351,47.4351,47.4351,47.4351,20100.0],["2014-12-05",47.8217,49.3856,47.8217,49.2011,54100.0],["2014-12-08",48.3401,48.3401,48.3401,48.3401,1200.0],["2014-12-09",48.3313,48.3401,48.3313,48.3401,21100.0],["2014-12-10",46.8377,46.8377,46.8377,46.8377,100.0],["2014-12-11",46.8377,46.8377,46.8377,46.8377,0.0],["2014-12-12",47.4966,47.4966,47.4966,47.4966,200.0],["2014-12-15",47.3912,47.8041,47.3912,47.7778,1700.0],["2014-12-16",47.7778,47.7778,47.7778,47.7778,0.0],["2014-12-17",46.2842,46.2842,46.2842,46.2842,100.0],["2014-12-18",46.8383,46.8383,46.8383,46.8383,1000.0],["2014-12-19",46.8383,46.8383,46.8383,46.8383,0.0],["2014-12-22",46.8383,46.8383,46.8383,46.8383,0.0],["2014-12-23",46.8383,46.8383,46.8383,46.8383,0.0],["2014-12-24",46.8383,46.8383,46.8383,46.8383,0.0],["2014-12-26",46.8383,46.8383,46.8383,46.8383,0.0],["2014-12-29",46.8383,46.8383,46.8383,46.8383,0.0],["2014-12-30",49.785,49.785,49.785,49.785,200.0],["2014-12-31",49.785,49.785,49.785,49.785,0.0],["2015-01-02",50.8669,50.8669,50.8669,50.8669,100.0],["2015-01-05",50.8669,50.8669,50.8669,50.8669,0.0],["2015-01-06",49.1604,49.1604,49.1604,49.1604,100.0],["2015-01-07",49.1604,49.1604,49.1604,49.1604,0.0],["2015-01-08",48.4568,48.4568,48.4568,48.4568,300.0],["2015-01-09",48.4568,48.4568,48.4568,48.4568,0.0],["2015-01-12",48.4568,48.4568,48.4568,48.4568,0.0],["2015-01-13",46.9615,46.9615,46.9615,46.9615,100.0],["2015-01-14",46.9615,46.9615,46.9615,46.9615,0.0],["2015-01-15",46.9615,46.9615,46.9615,46.9615,0.0],["2015-01-16",45.2023,45.2023,44.8592,44.8592,1300.0],["2015-01-20",42.9417,42.9417,42.9417,42.9417,100.0],["2015-01-21",44.1468,45.0615,44.1468,45.0615,1700.0],["2015-01-22",47.454,47.454,47.454,47.454,100.0],["2015-01-23",47.454,47.454,47.454,47.454,0.0],["2015-01-26",47.454,47.454,47.454,47.454,0.0],["2015-01-27",47.454,47.454,47.454,47.454,0.0],["2015-01-28",48.9581,49.3628,48.9581,49.3628,200.0],["2015-01-29",49.7498,49.7498,49.6442,49.6442,500.0],["2015-01-30",50.559,51.3154,50.4886,50.4886,900.0],["2015-02-02",50.5502,50.5502,49.1428,49.3451,1600.0],["2015-02-03",49.3451,49.3451,49.3451,49.3451,0.0],["2015-02-04",49.5123,50.6381,49.5123,50.6381,400.0],["2015-02-05",50.6381,50.6381,50.6381,50.6381,0.0],["2015-02-06",50.6381,50.6381,50.6381,50.6381,0.0],["2015-02-09",49.5914,49.5914,49.5914,49.5914,200.0],["2015-02-10",49.4771,50.3567,49.4771,50.3567,200.0],["2015-02-11",51.1571,51.6145,51.1571,51.6145,200.0],["2015-02-12",53.1978,54.781,53.1978,54.781,700.0],["2015-02-13",54.6579,54.6579,54.3852,54.3852,400.0],["2015-02-17",52.8547,52.8547,52.8547,52.8547,200.0],["2015-02-18",52.8547,52.8547,52.8547,52.8547,0.0],["2015-02-19",52.0543,52.0543,52.0543,52.0543,100.0],["2015-02-20",50.471,50.8581,50.471,50.8581,200.0],["2015-02-23",50.3391,50.3391,50.3391,50.3391,100.0],["2015-02-24",52.1071,52.1071,51.289,51.289,50300.0],["2015-02-25",52.0631,52.0631,51.9663,51.9663,200.0],["2015-02-26",49.8201,49.8201,49.8201,49.8201,500.0],["2015-02-27",49.8201,49.8201,49.8201,49.8201,0.0],["2015-03-02",48.1665,48.1665,46.7152,47.5332,3200.0],["2015-03-03",47.2957,47.2957,46.5568,46.5568,800.0],["2015-03-04",45.2199,46.9175,45.2199,46.293,1500.0],["2015-03-05",46.293,46.293,46.293,46.293,0.0],["2015-03-06",47.542,47.542,47.542,47.542,100.0],["2015-03-09",45.5893,45.6948,45.5893,45.6948,200.0],["2015-03-10",44.8504,44.8504,44.3843,44.7977,700.0],["2015-03-11",44.7977,44.7977,44.7977,44.7977,0.0],["2015-03-12",44.7977,44.7977,44.7977,44.7977,0.0],["2015-03-13",43.3375,43.3375,43.3375,43.3375,100.0],["2015-03-16",43.188,43.188,43.188,43.188,100.0],["2015-03-17",43.8301,43.8301,43.8301,43.8301,100.0],["2015-03-18",43.0772,43.993,42.9539,43.8785,400.0],["2015-03-19",43.8785,43.8785,43.8785,43.8785,0.0],["2015-03-20",44.4157,44.4157,43.8345,43.8521,4800.0],["2015-03-23",43.7288,43.7288,43.6496,43.6848,1400.0],["2015-03-24",43.9138,45.3579,43.9138,45.3491,3800.0],["2015-03-25",46.6435,46.6699,46.6435,46.6699,1100.0],["2015-03-26",45.1994,45.1994,45.1994,45.1994,100.0],["2015-03-27",45.1994,45.1994,45.1994,45.1994,0.0],["2015-03-30",46.3265,46.3265,46.3265,46.3265,300.0],["2015-03-31",45.5252,45.5252,44.6358,45.0673,400.0],["2015-04-01",45.0673,45.0673,45.0673,45.0673,0.0],["2015-04-02",44.1867,44.1867,43.7289,43.7289,300.0],["2015-04-06",43.8785,43.8785,43.2269,43.2269,200.0],["2015-04-07",43.2269,43.2269,43.2269,43.2269,0.0],["2015-04-08",43.2621,43.2621,42.3728,42.3728,700.0],["2015-04-09",42.3376,42.3376,42.3376,42.3376,200.0],["2015-04-10",42.9715,42.9715,42.9275,42.9275,15000.0],["2015-04-13",43.7905,44.9,43.7905,44.7327,4200.0],["2015-04-14",44.5742,44.5742,44.5742,44.5742,200.0],["2015-04-15",45.2082,45.9567,45.1201,45.9567,500.0],["2015-04-16",44.8207,44.8207,44.8207,44.8207,100.0],["2015-04-17",44.7063,44.7063,43.2533,43.3854,1600.0],["2015-04-20",43.632,43.632,43.4383,43.4383,6800.0],["2015-04-21",42.6281,42.6281,42.6281,42.6281,15100.0],["2015-04-22",43.2445,43.2798,43.2445,43.2798,500.0],["2015-04-23",43.2798,43.2798,43.2798,43.2798,0.0],["2015-04-24",46.397,47.5769,46.397,47.4184,900.0],["2015-04-27",46.5731,46.5731,46.5643,46.5643,200.0],["2015-04-28",45.9831,45.9831,45.6925,45.7277,400.0],["2015-04-29",45.4283,45.5252,45.4195,45.5252,11400.0],["2015-04-30",45.5252,45.5252,45.5252,45.5252,0.0],["2015-05-01",44.6886,45.4635,44.6886,45.4635,200.0],["2015-05-04",46.3793,46.3793,46.3793,46.3793,100.0],["2015-05-05",46.3793,46.3793,46.3793,46.3793,0.0],["2015-05-06",47.0926,47.0926,47.0926,47.0926,300.0],["2015-05-07",45.895,45.895,45.895,45.895,3900.0],["2015-05-08",46.2208,46.2208,46.2208,46.2208,1400.0],["2015-05-11",47.0046,47.3744,47.0046,47.3744,300.0],["2015-05-12",47.1983,47.1983,47.1983,47.1983,100.0],["2015-05-13",47.1983,47.1983,47.1983,47.1983,0.0],["2015-05-14",47.7706,47.9555,47.7706,47.9555,300.0],["2015-05-15",47.9555,47.9555,47.9555,47.9555,0.0],["2015-05-18",47.9555,47.9555,47.9555,47.9555,0.0],["2015-05-19",48.8097,49.0563,48.8097,49.0475,5100.0],["2015-05-20",49.4877,49.5494,49.4877,49.5494,700.0],["2015-05-21",50.5532,50.6148,50.1481,50.1481,15100.0],["2015-05-22",50.0425,50.0425,50.0337,50.0337,500.0],["2015-05-26",49.0651,49.5582,49.0651,49.5142,15400.0],["2015-05-27",49.5142,49.5142,49.5142,49.5142,0.0],["2015-05-28",49.2764,49.2764,49.2764,49.2764,100.0],["2015-05-29",49.0739,49.0739,49.0739,49.0739,100.0],["2015-06-01",47.6562,47.6562,47.6562,47.6562,300.0],["2015-06-02",47.6562,47.6562,47.6562,47.6562,0.0],["2015-06-03",48.299,48.299,48.0436,48.0436,200.0],["2015-06-04",48.0436,48.0436,48.0436,48.0436,0.0],["2015-06-05",48.0436,48.0436,48.0436,48.0436,35000.0],["2015-06-08",47.8763,47.8763,47.8763,47.8763,400.0],["2015-06-09",47.8763,47.8763,47.8763,47.8763,0.0],["2015-06-10",47.8763,47.8763,47.8763,47.8763,0.0],["2015-06-11",47.9379,47.9379,47.9379,47.9379,200.0],["2015-06-12",47.9379,47.9379,47.9379,47.9379,0.0],["2015-06-15",48.3782,49.0915,48.3782,48.8537,2600.0],["2015-06-16",48.8537,48.8537,48.8537,48.8537,0.0],["2015-06-17",49.3821,50.0601,49.1003,50.0161,10200.0],["2015-06-18",49.9985,49.9985,49.9985,49.9985,100.0],["2015-06-19",48.5808,49.3821,48.5543,48.6248,900.0],["2015-06-22",49.567,49.6198,49.5053,49.6198,600.0],["2015-06-23",49.6198,49.6198,49.6198,49.6198,0.0],["2015-06-24",49.4437,49.5494,48.7833,48.7833,1300.0],["2015-06-25",48.8335,48.8335,48.8335,48.8335,0.0],["2015-06-26",48.8335,48.8335,48.8335,48.8335,0.0],["2015-06-29",48.5162,49.0363,48.1812,49.0363,4200.0],["2015-06-30",48.2782,48.3663,48.2782,48.3663,200.0],["2015-07-01",48.3663,48.3663,48.3663,48.3663,0.0],["2015-07-02",48.3663,48.3663,48.3663,48.3663,0.0],["2015-07-06",48.0843,48.0843,47.7758,47.7758,1100.0],["2015-07-07",47.6083,47.6083,47.5995,47.5995,700.0],["2015-07-08",47.8022,47.8022,46.1627,46.2684,300.0],["2015-07-09",45.1313,45.1313,45.1313,45.1313,100.0],["2015-07-10",46.5241,46.5241,46.383,46.383,200.0],["2015-07-13",46.3919,48.3223,46.3919,48.3223,900.0],["2015-07-14",48.3223,48.3223,48.3223,48.3223,0.0],["2015-07-15",47.4232,47.4232,46.9207,46.9207,500.0],["2015-07-16",47.1499,47.2821,47.1499,47.2821,7000.0],["2015-07-17",46.7356,46.7356,46.4976,46.4976,12100.0],["2015-07-20",46.4183,46.4183,46.1098,46.1539,10200.0],["2015-07-21",45.3341,45.3605,45.3341,45.3605,200.0],["2015-07-22",41.8523,43.0423,41.8523,43.0423,2800.0],["2015-07-23",43.1304,43.1304,43.1304,43.1304,200.0],["2015-07-24",40.4948,40.4948,39.8073,39.8073,1900.0],["2015-07-27",38.1236,38.2118,37.9473,38.0972,16800.0],["2015-07-28",38.4674,38.5732,38.4674,38.538,1000.0],["2015-07-29",39.1285,39.1285,39.1197,39.1197,1200.0],["2015-07-30",39.1021,39.1021,39.1021,39.1021,100.0],["2015-07-31",39.1021,39.1021,39.1021,39.1021,0.0],["2015-08-03",39.1021,39.1021,39.1021,39.1021,0.0],["2015-08-04",38.9698,38.9698,38.9698,38.9698,300.0],["2015-08-05",39.6927,39.6927,38.7847,38.7847,1200.0],["2015-08-06",38.7847,38.7847,38.7847,38.7847,0.0],["2015-08-07",37.4625,37.4625,37.4625,37.4625,100.0],["2015-08-10",37.4625,37.4625,37.4625,37.4625,0.0],["2015-08-11",37.6829,37.6829,37.3744,37.3744,200.0],["2015-08-12",37.3744,37.3744,37.3744,37.3744,0.0],["2015-08-13",36.0522,36.0522,36.0522,36.0522,400.0],["2015-08-14",36.2902,36.2902,36.2902,36.2902,400.0],["2015-08-17",36.2902,36.2902,36.2902,36.2902,0.0],["2015-08-18",36.9954,37.0218,36.8543,36.8543,10400.0],["2015-08-19",35.7878,35.7878,35.3646,35.5321,3100.0],["2015-08-20",34.73,34.73,34.1306,34.1306,400.0],["2015-08-21",35.0297,35.0297,35.0297,35.0297,100.0],["2015-08-24",30.9661,31.0542,30.9661,31.0542,1200.0],["2015-08-25",34.2099,34.2099,32.8612,32.8612,10700.0],["2015-08-26",32.8965,33.0993,32.8965,33.0993,1100.0],["2015-08-27",33.0993,33.0993,33.0993,33.0993,0.0],["2015-08-28",32.3941,34.1658,32.3941,34.1658,1400.0],["2015-08-31",34.1658,34.1658,34.1658,34.1658,0.0],["2015-09-01",33.9367,33.9367,33.9367,33.9367,200.0],["2015-09-02",32.3941,32.5351,32.3941,32.5351,300.0],["2015-09-03",33.6193,33.6193,33.6193,33.6193,200.0],["2015-09-04",33.4959,33.4959,33.4959,33.4959,6200.0],["2015-09-08",33.9543,34.0248,33.9543,34.0248,300.0],["2015-09-09",34.0248,34.0248,34.0248,34.0248,0.0],["2015-09-10",34.0248,34.0248,34.0248,34.0248,0.0],["2015-09-11",34.7564,34.7564,34.7564,34.7564,100.0],["2015-09-14",33.7868,33.9807,33.3461,33.3901,700.0],["2015-09-15",33.205,33.205,33.205,33.205,100.0],["2015-09-16",34.1041,34.9151,34.1041,34.9151,700.0],["2015-09-17",34.7124,34.9063,34.7124,34.7652,20300.0],["2015-09-18",34.7652,34.7652,34.7652,34.7652,0.0],["2015-09-21",33.8573,33.8573,33.4078,33.4078,4100.0],["2015-09-22",33.4078,33.4078,33.4078,33.4078,0.0],["2015-09-23",32.1737,32.1737,31.495,31.495,10400.0],["2015-09-24",31.2063,31.2063,30.8444,30.8444,1600.0],["2015-09-25",31.7007,31.8066,31.5329,31.8066,500.0],["2015-09-28",31.5594,31.5594,31.5594,31.5594,200.0],["2015-09-29",29.8115,29.8115,29.07,29.07,700.0],["2015-09-30",28.5756,28.5756,27.8959,27.8959,700.0],["2015-10-01",27.3309,27.3397,27.2603,27.2603,300.0],["2015-10-02",27.2956,27.2956,27.2956,27.2956,18400.0],["2015-10-05",28.1078,28.1078,28.0283,28.0283,5900.0],["2015-10-06",28.2931,28.3902,28.249,28.3814,14100.0],["2015-10-07",29.5996,30.2617,29.5996,30.2617,10300.0],["2015-10-08",31.3652,31.7183,31.3652,31.7183,400.0],["2015-10-09",32.0891,32.8836,32.0891,32.8836,4900.0],["2015-10-12",32.8836,32.8836,32.8836,32.8836,0.0],["2015-10-13",32.8836,32.8836,32.8836,32.8836,0.0],["2015-10-14",32.8836,32.8836,32.8836,32.8836,0.0],["2015-10-15",33.1131,33.1131,33.1043,33.1043,6000.0],["2015-10-16",32.7247,32.7247,32.7247,32.7247,100.0],["2015-10-19",31.5153,31.5153,30.8444,30.8444,300.0],["2015-10-20",30.8444,30.8444,30.8444,30.8444,0.0],["2015-10-21",30.5089,30.5089,30.3059,30.3059,200.0],["2015-10-22",30.3059,30.3059,30.3059,30.3059,0.0],["2015-10-23",30.3059,30.3059,30.3059,30.3059,0.0],["2015-10-26",32.142,32.142,32.0626,32.0626,1600.0],["2015-10-27",32.0626,32.0626,32.0626,32.0626,0.0],["2015-10-28",29.7497,30.6148,29.7497,30.3235,24100.0],["2015-10-29",30.5707,31.2151,30.5707,31.2151,200.0],["2015-10-30",30.6943,30.6943,30.6943,30.6943,100.0],["2015-11-02",31.6035,31.6035,31.6035,31.6035,1000.0],["2015-11-03",31.8684,31.8684,31.8684,31.8684,11500.0],["2015-11-04",31.8684,31.8684,31.8684,31.8684,0.0],["2015-11-05",31.224,31.2946,30.8091,31.2946,14300.0],["2015-11-06",31.2946,31.2946,31.2946,31.2946,0.0],["2015-11-09",31.0562,31.0739,30.9768,30.9768,5100.0],["2015-11-10",30.9768,30.9768,30.9768,30.9768,0.0],["2015-11-11",31.3917,31.5859,31.3917,31.5859,600.0],["2015-11-12",31.5859,31.5859,31.5859,31.5859,0.0],["2015-11-13",30.5442,30.8797,30.5442,30.8797,14100.0],["2015-11-16",30.1735,30.1735,30.1735,30.1735,1900.0],["2015-11-17",30.1735,30.1735,30.1735,30.1735,0.0],["2015-11-18",31.5682,32.1685,31.5682,32.1685,800.0],["2015-11-19",32.1774,33.4574,32.1774,33.4574,200.0],["2015-11-20",33.6604,33.6604,33.6604,33.6604,100.0],["2015-11-23",33.6604,33.6604,33.6604,33.6604,0.0],["2015-11-24",34.5785,34.6315,34.5785,34.6315,4900.0],["2015-11-25",34.8963,35.0905,34.6403,35.0905,1800.0],["2015-11-27",35.0905,35.0905,35.0905,35.0905,0.0],["2015-11-30",36.194,36.2029,36.194,36.194,10000.0],["2015-12-01",36.194,36.194,36.194,36.194,0.0],["2015-12-02",36.194,36.194,36.194,36.194,0.0],["2015-12-03",35.0464,35.0464,35.0464,35.0464,100.0],["2015-12-04",35.0464,35.0464,35.0464,35.0464,0.0],["2015-12-07",35.1965,35.1965,34.402,34.402,500.0],["2015-12-08",33.89,33.9782,33.4927,33.4927,500.0],["2015-12-09",33.4927,33.4927,33.4927,33.4927,0.0],["2015-12-10",33.2102,33.2102,33.2102,33.2102,100.0],["2015-12-11",33.2102,33.2102,33.2102,33.2102,0.0],["2015-12-14",32.8218,32.8306,32.0538,32.0538,5200.0],["2015-12-15",32.4687,32.4687,32.4687,32.4687,400.0],["2015-12-16",33.528,33.89,33.4486,33.4486,500.0],["2015-12-17",33.3876,33.3876,33.3876,33.3876,300.0],["2015-12-18",33.2903,33.2903,33.2903,33.2903,8100.0],["2015-12-21",33.3787,33.3787,32.7688,32.7688,200.0],["2015-12-22",33.0959,33.1489,32.9721,33.1489,2600.0],["2015-12-23",34.0329,34.0329,34.0329,34.0329,200.0],["2015-12-24",34.5191,34.5191,34.5191,34.5191,100.0],["2015-12-28",34.5456,34.5456,34.5456,34.5456,100.0],["2015-12-29",34.1566,34.2716,33.5732,34.2716,4800.0],["2015-12-30",34.2716,34.2716,34.2716,34.2716,0.0],["2015-12-31",33.3611,33.3611,33.3611,33.3611,100.0],["2016-01-04",32.2207,32.9986,32.2207,32.9986,200.0],["2016-01-05",32.0881,32.0881,31.7964,31.7964,500.0],["2016-01-06",30.7445,30.7445,30.3202,30.5854,10500.0],["2016-01-07",29.0031,29.0031,28.3578,28.7821,10600.0],["2016-01-08",27.9246,27.9246,27.9246,27.9246,1100.0],["2016-01-11",26.5191,26.5191,26.2363,26.2363,200.0],["2016-01-12",27.2793,27.4031,25.9357,25.9357,3300.0],["2016-01-13",25.9357,25.9357,25.9357,25.9357,0.0],["2016-01-14",26.2363,26.2451,26.2363,26.2451,4800.0],["2016-01-15",26.2451,26.2451,26.2451,26.2451,0.0],["2016-01-19",25.7589,25.7589,25.2285,25.2285,200.0],["2016-01-20",25.2285,25.2285,25.2285,25.2285,0.0],["2016-01-21",25.6882,26.1921,25.6882,26.1921,300.0],["2016-01-22",27.9158,28.9677,27.9158,28.9677,900.0],["2016-01-25",28.9677,28.9677,28.9677,28.9677,0.0],["2016-01-26",29.1976,29.1976,29.1976,29.1976,200.0],["2016-01-27",29.1976,29.1976,29.1976,29.1976,0.0],["2016-01-28",29.1976,29.1976,29.1976,29.1976,0.0],["2016-01-29",28.8351,28.844,28.8351,28.844,200.0],["2016-02-01",30.3291,30.3291,30.3291,30.3291,300.0],["2016-02-02",29.118,29.118,29.118,29.118,100.0],["2016-02-03",28.4639,28.4639,28.4639,28.4639,100.0],["2016-02-04",30.3467,30.3467,29.9843,29.9843,600.0],["2016-02-05",29.6395,29.6395,29.6395,29.6395,100.0],["2016-02-08",28.3224,28.3224,28.3224,28.3224,2300.0],["2016-02-09",27.1291,27.1291,26.9434,26.9434,11900.0],["2016-02-10",26.9434,26.9434,26.9434,26.9434,0.0],["2016-02-11",26.413,26.413,25.5733,25.9711,54400.0],["2016-02-12",26.2539,26.3423,25.9445,26.2805,3100.0],["2016-02-16",26.4573,26.4573,25.8385,25.8385,400.0],["2016-02-17",25.3965,26.3512,25.3965,26.3512,200.0],["2016-02-18",25.7854,25.7854,25.7412,25.7854,700.0],["2016-02-19",25.7854,25.7854,25.7854,25.7854,0.0],["2016-02-22",27.0584,27.0584,26.9965,26.9965,400.0],["2016-02-23",26.9965,26.9965,26.9965,26.9965,0.0],["2016-02-24",25.1136,25.1136,25.1136,25.1136,100.0],["2016-02-25",25.1136,25.1136,25.1136,25.1136,0.0],["2016-02-26",25.9622,26.749,25.9622,26.749,3600.0],["2016-02-29",26.9876,27.4031,26.9876,27.4031,7500.0],["2016-03-01",27.907,27.907,27.8451,27.8451,1200.0],["2016-03-02",28.2871,28.2871,28.2871,28.2871,1000.0],["2016-03-03",28.4815,28.7202,28.4639,28.7114,4200.0],["2016-03-04",29.7721,30.6119,29.7721,30.6119,2800.0],["2016-03-07",30.9125,31.3014,30.9125,31.3014,400.0],["2016-03-08",31.602,32.1412,31.5401,31.5401,8100.0],["2016-03-09",31.5401,31.5401,31.5401,31.5401,0.0],["2016-03-10",30.6384,30.824,30.6384,30.824,400.0],["2016-03-11",30.824,30.824,30.824,30.824,0.0],["2016-03-14",31.3014,31.3014,31.2395,31.2395,400.0],["2016-03-15",31.2395,31.2395,31.2395,31.2395,0.0],["2016-03-16",31.2395,31.2395,31.2395,31.2395,0.0],["2016-03-17",33.3492,33.6325,33.3492,33.6325,600.0],["2016-03-18",34.0574,34.3319,34.0574,34.3319,400.0],["2016-03-21",34.3319,34.3319,34.3319,34.3319,0.0],["2016-03-22",34.3319,34.3319,34.3319,34.3319,0.0],["2016-03-23",31.9239,31.9239,31.6494,31.6848,700.0],["2016-03-24",30.9589,31.7734,30.9589,31.7734,200.0],["2016-03-28",31.6583,31.6583,31.6583,31.6583,100.0],["2016-03-29",34.1902,35.4119,34.1902,35.4119,600.0],["2016-03-30",36.5983,36.6071,36.4389,36.4389,15000.0],["2016-03-31",35.8546,35.8811,35.8457,35.8811,2500.0],["2016-04-01",35.8811,35.8811,35.8811,35.8811,0.0],["2016-04-04",35.8811,35.8811,35.8811,35.8811,0.0],["2016-04-05",33.2164,33.2164,33.2164,33.2164,100.0],["2016-04-06",33.5263,33.5263,33.5263,33.5263,100.0],["2016-04-07",31.5963,31.8707,31.5963,31.8707,300.0],["2016-04-08",31.0297,31.0297,30.9146,30.9146,4300.0],["2016-04-11",31.5166,31.5166,31.5166,31.5166,4800.0],["2016-04-12",31.7999,31.8088,31.6937,31.7114,30500.0],["2016-04-13",31.676,31.676,31.676,31.676,400.0],["2016-04-14",31.676,31.676,31.676,31.676,0.0],["2016-04-15",30.8349,30.8349,30.8349,30.8349,200.0],["2016-04-18",30.8704,31.2599,30.8704,31.2599,400.0],["2016-04-19",31.2245,31.2245,31.2245,31.2245,400.0],["2016-04-20",29.4362,29.4362,28.8342,28.8342,800.0],["2016-04-21",28.8342,28.8342,28.8342,28.8342,0.0],["2016-04-22",28.5951,28.5951,28.5951,28.5951,200.0],["2016-04-25",28.5951,28.5951,28.5951,28.5951,0.0],["2016-04-26",30.2772,30.2772,30.2772,30.2772,1700.0],["2016-04-27",30.0913,30.233,30.0913,30.233,500.0],["2016-04-28",28.7811,28.7811,28.3207,28.3207,300.0],["2016-04-29",28.3207,28.3207,28.3207,28.3207,0.0],["2016-05-02",28.3207,28.3207,28.3207,28.3207,0.0],["2016-05-03",28.3207,28.3207,28.3207,28.3207,0.0],["2016-05-04",27.9577,27.9577,27.9577,27.9577,100.0],["2016-05-05",27.4443,27.4443,27.4443,27.4443,4400.0],["2016-05-06",28.8961,28.8961,28.8961,28.8961,3300.0],["2016-05-09",28.8961,28.8961,28.8961,28.8961,0.0],["2016-05-10",29.9496,30.4631,29.9054,30.4277,1100.0],["2016-05-11",30.5339,30.5339,30.5339,30.5339,300.0],["2016-05-12",29.4362,29.4362,29.4362,29.4362,100.0],["2016-05-13",29.4362,29.4362,29.4362,29.4362,0.0],["2016-05-16",29.4362,29.4362,29.4362,29.4362,0.0],["2016-05-17",28.2056,28.2056,28.2056,28.2056,100.0],["2016-05-18",28.2056,28.2056,28.2056,28.2056,0.0],["2016-05-19",26.2137,26.2137,26.2137,26.2137,100.0],["2016-05-20",26.86,26.86,26.86,26.86,100.0],["2016-05-23",26.86,26.86,26.86,26.86,0.0],["2016-05-24",26.86,26.86,26.86,26.86,0.0],["2016-05-25",29.144,29.144,29.144,29.144,100.0],["2016-05-26",29.144,29.144,29.144,29.144,0.0],["2016-05-27",30.41,30.41,30.41,30.41,200.0],["2016-05-31",30.41,30.41,30.41,30.41,0.0],["2016-06-01",30.41,30.41,30.41,30.41,0.0],["2016-06-02",30.41,30.41,30.41,30.41,0.0],["2016-06-03",30.41,30.41,30.41,30.41,0.0],["2016-06-06",30.41,30.41,30.41,30.41,0.0],["2016-06-07",30.41,30.41,30.41,30.41,0.0],["2016-06-08",30.41,30.41,30.41,30.41,0.0],["2016-06-09",28.8165,28.8165,28.8165,28.8165,100.0],["2016-06-10",28.8165,28.8165,28.8165,28.8165,0.0],["2016-06-13",27.5416,27.5859,27.5239,27.5859,4500.0],["2016-06-14",26.4439,26.4439,26.3819,26.3819,1400.0],["2016-06-15",26.3819,26.3819,26.3819,26.3819,0.0],["2016-06-16",26.736,26.7449,26.736,26.7449,300.0],["2016-06-17",25.9835,25.9835,25.4789,25.4789,600.0],["2016-06-20",27.6744,27.8515,27.6479,27.6833,1300.0],["2016-06-21",27.6833,27.6833,27.6833,27.6833,0.0],["2016-06-22",27.6833,27.6833,27.6833,27.6833,0.0],["2016-06-23",27.6833,27.6833,27.6833,27.6833,0.0],["2016-06-24",25.4972,25.6568,25.4972,25.6568,600.0],["2016-06-27",24.1403,24.5394,24.1403,24.5394,400.0],["2016-06-28",25.5415,25.5415,25.5415,25.5415,400.0],["2016-06-29",25.5415,25.5415,25.5415,25.5415,0.0],["2016-06-30",25.5415,25.5415,25.5415,25.5415,0.0],["2016-07-01",25.5415,25.5415,25.5415,25.5415,0.0],["2016-07-05",25.0449,25.0449,25.0449,25.0449,300.0],["2016-07-06",25.0449,25.0449,25.0449,25.0449,0.0],["2016-07-07",25.0271,25.0271,24.566,24.566,800.0],["2016-07-08",25.3642,25.373,25.3642,25.373,3700.0],["2016-07-11",25.373,25.373,25.373,25.373,0.0],["2016-07-12",25.3021,25.3021,25.3021,25.3021,100.0],["2016-07-13",25.3021,25.3021,25.3021,25.3021,0.0],["2016-07-14",25.3021,25.3021,25.3021,25.3021,0.0],["2016-07-15",27.4837,27.7143,27.4837,27.7143,900.0],["2016-07-18",28.1312,28.1312,28.1223,28.1223,300.0],["2016-07-19",28.2021,28.2021,28.2021,28.2021,100.0],["2016-07-20",29.4792,29.5679,29.4792,29.4969,1400.0],["2016-07-21",29.4969,29.4969,29.4969,29.4969,0.0],["2016-07-22",28.4948,28.4948,28.4948,28.4948,200.0],["2016-07-25",28.4948,28.4948,28.4948,28.4948,0.0],["2016-07-26",30.3394,30.3394,30.2153,30.2153,6500.0],["2016-07-27",30.2153,30.2153,30.2153,30.2153,0.0],["2016-07-28",30.2153,30.2153,30.2153,30.2153,0.0],["2016-07-29",30.4902,30.4902,30.4902,30.4902,100.0],["2016-08-01",30.4902,30.4902,30.4902,30.4902,0.0],["2016-08-02",30.4902,30.4902,30.4902,30.4902,0.0],["2016-08-03",30.4902,30.4902,30.4902,30.4902,0.0],["2016-08-04",30.8361,30.8361,30.8006,30.8006,200.0],["2016-08-05",30.5966,30.5966,30.5966,30.5966,600.0],["2016-08-08",30.6676,30.6676,30.6676,30.6676,200.0],["2016-08-09",30.6676,30.6676,30.6676,30.6676,0.0],["2016-08-10",30.6676,30.6676,30.6676,30.6676,0.0],["2016-08-11",30.6676,30.6676,30.6676,30.6676,0.0],["2016-08-12",30.6676,30.6676,30.6676,30.6676,0.0],["2016-08-15",30.6676,30.6676,30.6676,30.6676,0.0],["2016-08-16",30.6676,30.6676,30.6676,30.6676,0.0],["2016-08-17",30.6676,30.6676,30.6676,30.6676,0.0],["2016-08-18",29.2663,29.2663,29.1777,29.1777,2100.0],["2016-08-19",29.1777,29.1777,29.1777,29.1777,0.0],["2016-08-22",29.1777,29.1777,29.1777,29.1777,0.0],["2016-08-23",28.4327,28.4327,28.4327,28.4327,500.0],["2016-08-24",29.1156,29.1156,29.1156,29.1156,300.0],["2016-08-25",29.1156,29.1156,29.1156,29.1156,0.0],["2016-08-26",29.5501,29.5501,29.5501,29.5501,200.0],["2016-08-29",29.6654,30.0202,29.6654,30.0202,200.0],["2016-08-30",30.0202,30.0202,30.0202,30.0202,0.0],["2016-08-31",30.0202,30.0202,30.0202,30.0202,0.0],["2016-09-01",30.0202,30.0202,30.0202,30.0202,0.0],["2016-09-02",30.8272,30.8272,30.8272,30.8272,1300.0],["2016-09-06",30.8272,30.8272,30.8272,30.8272,0.0],["2016-09-07",29.8783,29.8783,29.5501,29.5501,1700.0],["2016-09-08",29.5501,29.5501,29.5501,29.5501,0.0],["2016-09-09",28.8495,28.8495,28.8495,28.8495,1700.0],["2016-09-12",28.8495,28.8495,28.8495,28.8495,0.0],["2016-09-13",27.1911,27.1911,27.1911,27.1911,13500.0],["2016-09-14",27.9183,27.9183,27.9183,27.9183,100.0],["2016-09-15",28.2642,28.2642,28.2642,28.2642,500.0],["2016-09-16",28.2997,28.2997,28.2997,28.2997,2200.0],["2016-09-19",28.4238,28.4504,28.4238,28.4504,2500.0],["2016-09-20",28.4504,28.4504,28.4504,28.4504,0.0],["2016-09-21",28.4504,28.4504,28.4504,28.4504,0.0],["2016-09-22",28.4504,28.4504,28.4504,28.4504,0.0],["2016-09-23",28.4504,28.4504,28.4504,28.4504,0.0],["2016-09-26",28.4504,28.4504,28.4504,28.4504,0.0],["2016-09-27",27.245,27.3516,27.245,27.3516,400.0],["2016-09-28",27.3516,27.3516,27.3516,27.3516,0.0],["2016-09-29",27.5381,27.5381,27.0495,27.0495,500.0],["2016-09-30",27.0495,27.0495,27.0495,27.0495,1100.0],["2016-10-03",27.1828,27.1828,27.0851,27.0851,500.0],["2016-10-04",27.0851,27.0851,27.0851,27.0851,0.0],["2016-10-05",27.0851,27.0851,27.0851,27.0851,0.0],["2016-10-06",26.4988,26.4988,26.4988,26.4988,1500.0],["2016-10-07",27.0584,27.0673,27.0584,27.0673,1000.0],["2016-10-10",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-11",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-12",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-13",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-14",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-17",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-18",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-19",27.0673,27.0673,27.0673,27.0673,800.0],["2016-10-20",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-21",27.0673,27.0673,27.0673,27.0673,2200.0],["2016-10-24",27.0673,27.0673,27.0673,27.0673,0.0],["2016-10-25",28.2221,29.448,28.2221,29.3148,24000.0],["2016-10-26",29.3148,29.3148,29.3148,29.3148,5200.0],["2016-10-27",30.1054,30.4163,30.1054,30.4163,700.0],["2016-10-28",30.6117,30.6117,30.6117,30.6117,400.0],["2016-10-31",30.6206,30.6206,30.4252,30.4252,500.0],["2016-11-01",30.5406,30.5406,30.5406,30.5406,1100.0],["2016-11-02",30.5406,30.5406,30.5406,30.5406,3000.0],["2016-11-03",30.5584,30.5584,30.5584,30.5584,200.0],["2016-11-04",30.8693,30.8693,30.4252,30.4252,3000.0],["2016-11-07",31.0381,31.2424,31.0381,31.2424,1200.0],["2016-11-08",31.1802,31.1802,31.1802,31.1802,100.0],["2016-11-09",29.7944,29.8211,29.1282,29.8211,2100.0],["2016-11-10",29.8211,29.8211,29.8211,29.8211,0.0],["2016-11-11",29.8211,29.8211,29.8211,29.8211,0.0],["2016-11-14",29.8211,29.8211,29.8211,29.8211,0.0],["2016-11-15",29.8211,29.8211,29.8211,29.8211,0.0],["2016-11-16",30.7272,30.7272,30.2564,30.2564,800.0],["2016-11-17",31.0914,31.0914,31.0914,31.0914,1000.0],["2016-11-18",31.0914,31.0914,31.0914,31.0914,0.0],["2016-11-21",31.2424,31.2424,31.2424,31.2424,400.0],["2016-11-22",31.5711,32.3706,31.5711,32.3706,300.0],["2016-11-23",32.3706,32.3706,32.3706,32.3706,300.0],["2016-11-25",31.6688,31.6688,31.6688,31.6688,1000.0],["2016-11-28",32.1219,32.1219,32.1219,32.1219,200.0],["2016-11-29",32.1219,32.1219,32.1219,32.1219,0.0],["2016-11-30",31.5711,31.6777,31.2069,31.6777,500.0],["2016-12-01",31.6777,31.6777,31.6777,31.6777,0.0],["2016-12-02",31.6777,31.6777,31.6777,31.6777,0.0],["2016-12-05",32.5749,32.6104,32.4417,32.6104,2300.0],["2016-12-06",32.7348,32.8769,32.7348,32.8769,300.0],["2016-12-07",33.6853,33.6853,33.6853,33.6853,4000.0],["2016-12-08",34.6003,34.9823,34.3782,34.9645,33500.0],["2016-12-09",33.9962,33.9962,33.9962,33.9962,1300.0],["2016-12-12",33.9962,33.9962,33.9962,33.9962,0.0],["2016-12-13",33.9962,33.9962,33.9962,33.9962,0.0],["2016-12-14",33.9962,33.9962,33.9962,33.9962,0.0],["2016-12-15",33.9962,33.9962,33.9962,33.9962,1200.0],["2016-12-16",32.2901,32.2901,32.2901,32.2901,100.0],["2016-12-19",32.2901,32.2901,32.2901,32.2901,0.0],["2016-12-20",32.2901,32.2901,32.2901,32.2901,2200.0],["2016-12-21",32.8594,32.8594,32.8594,32.8594,3100.0],["2016-12-22",31.9788,32.0766,31.8542,32.0766,800.0],["2016-12-23",32.0766,32.0766,32.0766,32.0766,0.0],["2016-12-27",32.0766,32.0766,32.0766,32.0766,0.0],["2016-12-28",31.6674,31.6763,31.6674,31.6763,3200.0],["2016-12-29",31.6763,31.6763,31.6763,31.6763,0.0],["2016-12-30",31.6763,31.6763,31.6763,31.6763,0.0],["2017-01-03",31.6763,31.6763,31.6763,31.6763,2600.0],["2017-01-04",31.6763,31.6763,31.6763,31.6763,1900.0],["2017-01-05",30.9558,30.9558,30.9558,30.9558,1300.0],["2017-01-06",31.2049,31.2049,31.2049,31.2049,2400.0],["2017-01-09",31.2049,31.2049,31.2049,31.2049,3100.0],["2017-01-10",30.8758,30.8758,30.8758,30.8758,100.0],["2017-01-11",30.8758,30.8758,30.8758,30.8758,25400.0],["2017-01-12",31.3027,31.3294,31.3027,31.3294,500.0],["2017-01-13",32.0944,32.0944,32.0944,32.0944,200.0],["2017-01-17",32.0944,32.0944,32.0944,32.0944,0.0],["2017-01-18",31.3294,31.3294,31.2316,31.2316,300.0],["2017-01-19",30.3598,30.3598,30.0752,30.1107,12400.0],["2017-01-20",29.5503,29.5503,29.5503,29.5503,300.0],["2017-01-23",29.5326,29.5326,29.5326,29.5326,10200.0],["2017-01-24",29.3546,29.3546,29.3546,29.3546,200.0],["2017-01-25",30.4932,30.4932,30.4932,30.4932,300.0],["2017-01-26",30.938,31.1337,30.8758,30.9113,12100.0],["2017-01-27",30.9113,30.9113,30.9113,30.9113,0.0],["2017-01-30",30.6445,30.6445,30.0218,30.0752,12200.0],["2017-01-31",30.1997,30.1997,30.1997,30.1997,1000.0],["2017-02-01",30.1997,30.1997,30.1997,30.1997,500.0],["2017-02-02",30.1997,30.1997,30.1997,30.1997,0.0],["2017-02-03",30.6089,30.6089,30.6089,30.6089,300.0],["2017-02-06",30.8135,30.8758,30.8135,30.8758,10700.0],["2017-02-07",32.7082,33.0907,32.7082,33.0907,300.0],["2017-02-08",33.2775,33.8023,33.2775,33.8023,20400.0],["2017-02-09",35.0121,35.101,34.9943,35.101,1600.0],["2017-02-10",35.101,35.101,35.101,35.101,0.0],["2017-02-13",35.697,35.9995,35.697,35.9995,400.0],["2017-02-14",35.6259,35.9372,35.5992,35.9372,5200.0],["2017-02-15",36.4709,36.4709,36.3909,36.3909,6100.0],["2017-02-16",35.9817,35.9817,35.6703,35.6703,3200.0],["2017-02-17",35.359,36.1863,35.359,35.9995,4800.0],["2017-02-21",36.5332,36.6755,36.4709,36.6755,20000.0],["2017-02-22",36.7378,36.7378,36.7378,36.7378,1500.0],["2017-02-23",37.3605,37.3605,37.2804,37.2804,10500.0],["2017-02-24",37.2804,37.2804,37.2804,37.2804,0.0],["2017-02-27",37.3783,37.3783,37.3783,37.3783,100.0],["2017-02-28",36.8,36.8,36.8,36.8,300.0],["2017-03-01",37.4138,39.0061,37.4138,38.8282,1900.0],["2017-03-02",38.7837,38.7837,38.7837,38.7837,600.0],["2017-03-03",38.7393,38.7393,38.7393,38.7393,200.0],["2017-03-06",38.5258,38.5258,38.5258,38.5258,100.0],["2017-03-07",38.5613,38.5613,38.4368,38.4368,300.0],["2017-03-08",38.2678,38.3478,38.2678,38.2767,600.0],["2017-03-09",37.9831,38.1788,37.9831,38.1788,900.0],["2017-03-10",37.6629,37.9298,37.6629,37.912,1100.0],["2017-03-13",37.8408,37.8408,37.8408,37.8408,200.0],["2017-03-14",37.8408,37.8408,37.8408,37.8408,0.0],["2017-03-15",37.5828,37.6718,37.5828,37.6718,400.0],["2017-03-16",37.7012,37.7012,37.7012,37.7012,200.0],["2017-03-17",37.5231,37.719,37.5231,37.6299,2900.0],["2017-03-20",37.4073,37.4073,37.4073,37.4073,500.0],["2017-03-21",36.5077,36.5077,36.5077,36.5077,100.0],["2017-03-22",36.5077,36.5077,36.5077,36.5077,1100.0],["2017-03-23",36.5077,36.5077,36.5077,36.5077,1600.0],["2017-03-24",36.5077,36.5077,36.5077,36.5077,0.0],["2017-03-27",36.5077,36.5077,36.5077,36.5077,1200.0],["2017-03-28",36.5077,36.5077,36.5077,36.5077,0.0],["2017-03-29",36.5077,36.5077,36.5077,36.5077,0.0],["2017-03-30",36.5077,36.5077,36.5077,36.5077,0.0],["2017-03-31",37.2291,37.2559,37.2291,37.2559,8400.0],["2017-04-03",37.2559,37.2559,37.2559,37.2559,0.0],["2017-04-04",37.2559,37.2559,37.2559,37.2559,0.0],["2017-04-05",37.2559,37.2559,37.2559,37.2559,3000.0],["2017-04-06",37.2559,37.2559,37.2559,37.2559,0.0],["2017-04-07",39.1886,39.1886,39.1797,39.1797,200.0],["2017-04-10",39.1797,39.1797,39.1797,39.1797,0.0],["2017-04-11",39.1797,39.1797,39.1797,39.1797,0.0],["2017-04-12",39.1797,39.1797,39.1797,39.1797,0.0],["2017-04-13",39.2954,39.2954,38.9659,38.9659,300.0],["2017-04-17",39.2687,39.2687,38.7789,38.9125,8300.0],["2017-04-18",38.9214,38.9214,38.7967,38.7967,700.0],["2017-04-19",38.4939,38.4939,38.4939,38.4939,100.0],["2017-04-20",38.5651,38.5651,38.5651,38.5651,7400.0],["2017-04-21",38.6542,38.7432,38.6542,38.7432,500.0],["2017-04-24",37.621,37.621,37.1312,37.2202,20500.0],["2017-04-25",38.5384,40.6314,38.5384,40.0881,55100.0],["2017-04-26",40.0881,40.0881,40.0881,40.0881,1500.0],["2017-04-27",38.8323,39.0193,38.8323,39.0193,12200.0],["2017-04-28",39.1886,40.0792,39.1886,40.0792,17200.0],["2017-05-01",39.8566,39.8566,39.8566,39.8566,200.0],["2017-05-02",39.8031,39.8031,39.8031,39.8031,100.0],["2017-05-03",39.4112,39.4112,38.9748,38.9748,3900.0],["2017-05-04",38.2979,38.672,38.2979,38.672,800.0],["2017-05-05",38.672,38.672,38.672,38.672,1300.0],["2017-05-08",38.672,38.672,38.672,38.672,0.0],["2017-05-09",38.672,38.672,38.672,38.672,0.0],["2017-05-10",38.2979,38.2979,38.2979,38.2979,200.0],["2017-05-11",38.2801,38.2801,38.2801,38.2801,200.0],["2017-05-12",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-15",38.2801,38.2801,38.2801,38.2801,4100.0],["2017-05-16",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-17",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-18",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-19",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-22",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-23",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-24",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-25",38.2801,38.2801,38.2801,38.2801,0.0],["2017-05-26",39.8031,39.8031,39.8031,39.8031,800.0],["2017-05-30",39.8031,39.8031,39.8031,39.8031,0.0],["2017-05-31",38.8145,38.8145,38.8145,38.8145,5800.0],["2017-06-01",39.1975,39.1975,39.1975,39.1975,2000.0],["2017-06-02",39.6339,39.6339,39.6339,39.6339,2200.0],["2017-06-05",39.6339,39.6339,39.6339,39.6339,0.0],["2017-06-06",39.429,39.429,39.429,39.429,700.0],["2017-06-07",39.438,39.6339,39.3756,39.6339,1300.0],["2017-06-08",39.5448,39.5983,39.5003,39.5983,13600.0],["2017-06-09",39.8655,39.8655,39.8655,39.8655,100.0],["2017-06-12",39.8655,39.8655,39.8655,39.8655,0.0],["2017-06-13",40.0792,40.3464,40.0792,40.3464,4000.0],["2017-06-14",40.0525,40.0525,40.0525,40.0525,100.0],["2017-06-15",40.0525,40.0525,40.0525,40.0525,0.0],["2017-06-16",40.0525,40.0525,40.0525,40.0525,0.0],["2017-06-19",40.2573,40.4622,40.2573,40.4622,7000.0],["2017-06-20",40.4622,40.4622,40.4622,40.4622,0.0],["2017-06-21",40.4622,40.4622,40.4622,40.4622,4900.0],["2017-06-22",40.4622,40.4622,40.4622,40.4622,0.0],["2017-06-23",40.5095,40.5095,40.5095,40.5095,24600.0],["2017-06-26",40.5095,40.5095,40.5095,40.5095,0.0],["2017-06-27",41.1515,41.1515,41.1515,41.1515,16300.0],["2017-06-28",41.1515,41.1515,41.1515,41.1515,0.0],["2017-06-29",42.6763,42.8011,42.6763,42.8011,1700.0],["2017-06-30",42.6673,42.6673,42.6673,42.6673,100.0],["2017-07-03",42.6673,42.6673,42.6673,42.6673,0.0],["2017-07-05",42.6673,42.6673,42.6673,42.6673,0.0],["2017-07-06",42.6673,42.6673,42.6673,42.6673,0.0],["2017-07-07",42.6673,42.6673,42.6673,42.6673,0.0],["2017-07-10",41.4457,41.4814,41.4457,41.4814,1000.0],["2017-07-11",41.4636,41.8737,41.4636,41.8737,22200.0],["2017-07-12",42.8011,42.9705,42.8011,42.9527,18600.0],["2017-07-13",42.9527,42.9527,42.9527,42.9527,0.0],["2017-07-14",42.9527,42.9527,42.9527,42.9527,0.0],["2017-07-17",44.6469,44.6469,44.3615,44.4953,1000.0],["2017-07-18",44.7093,44.7093,44.7093,44.7093,200.0],["2017-07-19",45.8328,45.8328,45.8328,45.8328,400.0],["2017-07-20",46.1895,46.1895,46.1628,46.1628,400.0],["2017-07-21",46.3054,46.3054,45.9398,46.1895,2900.0],["2017-07-24",46.1895,46.1895,46.1895,46.1895,0.0],["2017-07-25",46.1895,46.1895,46.1895,46.1895,0.0],["2017-07-26",46.1895,46.1895,46.1895,46.1895,0.0],["2017-07-27",45.7883,47.5181,45.7169,47.5181,1100.0],["2017-07-28",47.2506,47.9551,47.2506,47.9551,10300.0],["2017-07-31",47.9461,47.9461,47.4022,47.4022,13400.0],["2017-08-01",47.536,48.1067,47.536,47.8748,600.0],["2017-08-02",48.0175,48.285,48.0175,48.285,10300.0],["2017-08-03",47.75,47.75,47.75,47.75,1500.0],["2017-08-04",47.8927,47.8927,47.5806,47.5806,300.0],["2017-08-07",47.5806,47.5806,47.5806,47.5806,0.0],["2017-08-08",48.285,48.285,48.285,48.285,400.0],["2017-08-09",48.3742,48.4009,48.3742,48.4009,200.0],["2017-08-10",46.2073,46.3768,46.2073,46.3679,1800.0],["2017-08-11",46.3679,46.3679,46.3679,46.3679,0.0],["2017-08-14",44.103,44.103,44.103,44.103,100.0],["2017-08-15",44.1921,44.3259,44.1921,44.3259,700.0],["2017-08-16",44.7539,44.7539,44.7539,44.7539,700.0],["2017-08-17",44.7539,44.7539,44.7539,44.7539,1000.0],["2017-08-18",44.7539,44.7539,44.7539,44.7539,0.0],["2017-08-21",43.5055,43.5055,43.5055,43.5055,100.0],["2017-08-22",44.3081,44.3081,44.3081,44.3081,200.0],["2017-08-23",44.5845,44.5845,44.5845,44.5845,500.0],["2017-08-24",44.8431,44.8431,44.8431,44.8431,7200.0],["2017-08-25",44.8431,44.8431,44.8431,44.8431,0.0],["2017-08-28",44.8966,44.8966,44.4596,44.4596,2100.0],["2017-08-29",45.2622,45.494,45.2622,45.494,500.0],["2017-08-30",45.494,45.494,45.494,45.494,0.0],["2017-08-31",45.7437,46.2787,45.7437,46.1539,13900.0],["2017-09-01",46.3679,46.3679,46.3679,46.3679,100.0],["2017-09-05",46.1806,46.1806,45.6723,45.8418,5000.0],["2017-09-06",46.4838,46.4838,46.4838,46.4838,5600.0],["2017-09-07",47.0366,47.0366,45.6991,46.243,6900.0],["2017-09-08",46.787,46.8583,46.5194,46.8583,3400.0],["2017-09-11",47.1704,48.7398,47.1704,48.6863,1300.0],["2017-09-12",48.6595,48.6595,48.6595,48.6595,200.0],["2017-09-13",48.5257,48.5793,48.0888,48.1512,7800.0],["2017-09-14",48.1512,48.1512,48.1512,48.1512,0.0],["2017-09-15",49.4264,49.4442,49.0073,49.0073,5600.0],["2017-09-18",49.4442,50.2645,49.4442,49.7563,800.0],["2017-09-19",49.0964,50.2556,49.0964,50.2556,800.0],["2017-09-20",51.0314,51.5842,50.9868,51.5842,6600.0],["2017-09-21",52.6097,52.6186,52.4492,52.6186,3900.0],["2017-09-22",52.4759,52.4759,52.4759,52.4759,300.0],["2017-09-25",52.0196,52.0196,51.582,51.582,1100.0],["2017-09-26",52.0821,52.0821,52.0821,52.0821,8700.0],["2017-09-27",51.9035,51.9035,51.9035,51.9035,10400.0],["2017-09-28",51.9035,51.9035,51.9035,51.9035,0.0],["2017-09-29",51.4748,51.4748,50.7425,50.7425,400.0],["2017-10-02",50.7425,50.7425,50.7425,50.7425,0.0],["2017-10-03",50.7425,50.7425,50.7425,50.7425,11600.0],["2017-10-04",51.5641,51.5641,51.5641,51.5641,100.0],["2017-10-05",52.4125,52.8144,52.4125,52.8144,20600.0],["2017-10-06",52.8144,52.8144,52.8144,52.8144,3000.0],["2017-10-09",52.8144,52.8144,52.8144,52.8144,0.0],["2017-10-10",53.6003,54.4129,53.6003,54.3594,10700.0],["2017-10-11",54.1093,54.3326,54.1093,54.3326,300.0],["2017-10-12",54.3326,54.3326,54.3326,54.3326,0.0],["2017-10-13",52.9751,53.6806,52.9751,53.6806,7300.0],["2017-10-16",54.0289,54.0289,53.3681,53.3681,300.0],["2017-10-17",53.8057,53.8503,53.6717,53.8057,22400.0],["2017-10-18",54.1629,54.1629,53.4931,53.5378,14400.0],["2017-10-19",53.5378,53.5735,53.5378,53.5735,700.0],["2017-10-20",52.9394,53.0287,52.7965,52.7965,3900.0],["2017-10-23",53.1538,54.404,53.1538,54.3862,15900.0],["2017-10-24",56.3955,56.5294,56.1008,56.3687,36700.0],["2017-10-25",56.5294,56.7348,55.815,55.8686,27700.0],["2017-10-26",55.7168,55.8239,55.7168,55.815,22500.0],["2017-10-27",54.3058,54.3058,54.1004,54.1986,26700.0],["2017-10-30",54.1361,54.1361,54.1361,54.1361,200.0],["2017-10-31",54.0914,54.0914,54.0914,54.0914,700.0],["2017-11-01",53.8592,53.8592,53.4038,53.6717,16300.0],["2017-11-02",53.8235,54.0379,53.8235,54.0379,300.0],["2017-11-03",55.3685,55.3685,54.9845,54.9845,6500.0],["2017-11-06",55.2613,55.2881,54.9756,54.9756,1400.0],["2017-11-07",54.9756,54.9756,54.9756,54.9756,0.0],["2017-11-08",54.9756,54.9756,54.9756,54.9756,2100.0],["2017-11-09",57.6279,57.6279,57.36,57.4225,20300.0],["2017-11-10",57.4225,57.4225,57.4225,57.4225,0.0],["2017-11-13",57.2349,57.5832,57.2349,57.5207,1200.0],["2017-11-14",57.2707,57.9672,57.1546,57.9672,5400.0],["2017-11-15",57.9672,57.9672,57.9672,57.9672,4000.0],["2017-11-16",57.9672,57.9672,57.9672,57.9672,0.0],["2017-11-17",58.0476,58.0476,57.8869,57.8869,23000.0],["2017-11-20",57.9315,57.9315,57.3778,57.3778,300.0],["2017-11-21",57.2171,57.6993,57.2171,57.6904,11200.0],["2017-11-22",58.4048,58.4048,57.0742,57.0742,13000.0],["2017-11-24",57.0742,57.0742,57.0742,57.0742,0.0],["2017-11-27",57.4582,57.4582,56.2437,56.2437,10200.0],["2017-11-28",56.2437,56.2437,56.2437,56.2437,7700.0],["2017-11-29",55.0916,55.0916,54.8684,54.8684,700.0],["2017-11-30",55.7793,56.2615,55.7793,56.1901,3200.0],["2017-12-01",56.1901,56.1901,56.1901,56.1901,5100.0],["2017-12-04",55.69,55.69,54.8416,54.8416,400.0],["2017-12-05",55.949,55.949,55.949,55.949,3800.0],["2017-12-06",53.0287,53.0287,53.0287,53.0287,8800.0],["2017-12-07",53.6271,53.6271,53.6271,53.6271,600.0],["2017-12-08",53.6271,53.6271,53.6271,53.6271,0.0],["2017-12-11",53.3502,53.3502,53.3502,53.3502,300.0],["2017-12-12",53.3502,53.3502,53.3502,53.3502,0.0],["2017-12-13",53.3502,53.3502,53.3502,53.3502,0.0],["2017-12-14",53.3502,53.3502,53.3502,53.3502,0.0],["2017-12-15",53.3502,53.3502,53.3502,53.3502,43000.0],["2017-12-18",53.3502,53.3502,53.3502,53.3502,0.0],["2017-12-19",56.2705,56.2705,56.2705,56.2705,100.0],["2017-12-20",56.2705,56.2705,56.2705,56.2705,0.0],["2017-12-21",56.2705,56.2705,56.2705,56.2705,0.0],["2017-12-22",56.3474,56.3474,56.3474,56.3474,0.0],["2017-12-26",56.3474,56.3474,56.3474,56.3474,0.0],["2017-12-27",54.6036,54.6036,54.6036,54.6036,200.0],["2017-12-28",55.4173,55.4173,55.4173,55.4173,100.0],["2017-12-29",54.9881,54.9881,54.9881,54.9881,100.0],["2018-01-02",54.8718,55.7482,54.7645,55.7482,700.0],["2018-01-03",57.1522,57.1522,57.1522,57.1522,200.0],["2018-01-04",58.0822,58.0822,57.6172,57.7692,8600.0],["2018-01-05",58.6456,58.6635,58.5741,58.6009,5400.0],["2018-01-08",58.9676,58.9676,58.9676,58.9676,4200.0],["2018-01-09",59.209,59.3879,59.209,59.3342,5200.0],["2018-01-10",59.3342,59.3342,59.3342,59.3342,0.0],["2018-01-11",57.8408,57.8408,57.8408,57.8408,200.0],["2018-01-12",58.8602,63.2689,58.8602,60.7382,12200.0],["2018-01-16",59.8529,59.8529,58.3326,58.3326,300.0],["2018-01-17",58.592,58.592,58.592,58.592,9400.0],["2018-01-18",60.139,60.3626,60.139,60.3537,600.0],["2018-01-19",61.2479,61.2479,61.2479,61.2479,100.0],["2018-01-22",61.2568,61.5072,61.2568,61.5072,200.0],["2018-01-23",61.5072,61.5072,61.5072,61.5072,0.0],["2018-01-24",62.3121,62.6072,62.2495,62.2495,7300.0],["2018-01-25",62.0975,62.0975,61.1496,61.1764,1500.0],["2018-01-26",61.5788,62.6072,61.5251,62.5982,17400.0],["2018-01-29",62.6161,62.6161,62.5982,62.5982,5000.0],["2018-01-30",62.5982,62.5982,62.5982,62.5982,100.0],["2018-01-31",62.7413,62.7413,62.7413,62.7413,800.0],["2018-02-01",62.6519,62.6519,62.643,62.643,500.0],["2018-02-02",62.2227,62.2227,62.2227,62.2227,300.0],["2018-02-05",60.5772,61.9991,60.5772,60.9886,400.0],["2018-02-06",60.5325,60.5683,60.5325,60.5683,700.0],["2018-02-07",61.1943,61.1943,60.5951,60.9439,1000.0],["2018-02-08",60.9439,60.9439,60.9439,60.9439,0.0],["2018-02-09",58.2521,58.3505,56.875,56.875,2500.0],["2018-02-12",61.856,61.856,59.1643,59.1643,300.0],["2018-02-13",59.1643,59.1643,59.1643,59.1643,0.0],["2018-02-14",60.8097,60.8097,60.8097,60.8097,300.0],["2018-02-15",60.8097,60.8097,60.8097,60.8097,0.0],["2018-02-16",60.8097,60.8097,60.8097,60.8097,6600.0],["2018-02-20",61.5878,61.5878,61.5878,61.5878,400.0],["2018-02-21",61.6682,62.1422,61.6414,62.1422,400.0],["2018-02-22",63.2689,63.2689,62.8665,62.8665,1500.0],["2018-02-23",62.8665,62.8665,62.8665,62.8665,0.0],["2018-02-26",65.7192,65.7192,65.281,65.281,400.0],["2018-02-27",65.2274,65.3079,65.2274,65.3079,4700.0],["2018-02-28",63.1706,63.1706,63.1706,63.1706,3500.0],["2018-03-01",61.2211,61.2211,61.2211,61.2211,500.0],["2018-03-02",61.239,61.239,61.239,61.239,600.0],["2018-03-05",60.8097,61.2658,60.6935,60.7918,700.0],["2018-03-06",59.2448,59.8707,59.2448,59.8707,600.0],["2018-03-07",59.3789,59.513,59.3789,59.3789,30600.0],["2018-03-08",59.3789,59.3789,59.3789,59.3789,14100.0],["2018-03-09",59.3789,59.3789,59.3789,59.3789,14000.0],["2018-03-12",59.3789,59.3789,59.3789,59.3789,3200.0],["2018-03-13",59.3789,59.3789,59.3789,59.3789,0.0],["2018-03-14",59.3789,59.3789,59.3789,59.3789,0.0],["2018-03-15",59.9155,59.9155,59.9155,59.9155,700.0],["2018-03-16",61.1382,61.1382,61.1382,61.1382,100.0],["2018-03-19",60.8695,60.8695,60.8695,60.8695,5400.0],["2018-03-20",60.2783,60.2783,60.2783,60.2783,39500.0],["2018-03-21",63.2792,63.2971,63.2792,63.2971,200.0],["2018-03-22",61.3532,61.3532,61.3264,61.3264,200.0],["2018-03-23",58.2179,58.2179,58.2179,58.2179,12300.0],["2018-03-26",58.6748,58.6748,57.0176,57.0176,200.0],["2018-03-27",57.9313,57.9313,57.9313,57.9313,14200.0],["2018-03-28",57.9313,57.9313,57.9313,57.9313,14900.0],["2018-03-29",59.5706,59.5706,59.5258,59.5258,3400.0],["2018-04-02",59.5258,59.5258,59.5258,59.5258,0.0],["2018-04-03",59.5258,59.5258,59.5258,59.5258,15300.0],["2018-04-04",59.5258,59.5258,59.5258,59.5258,7100.0],["2018-04-05",59.5258,59.5258,59.5258,59.5258,0.0],["2018-04-06",64.7393,64.802,64.7393,64.802,300.0],["2018-04-09",64.4885,64.5064,64.4885,64.5064,600.0],["2018-04-10",64.4975,64.4975,64.4975,64.4975,1600.0],["2018-04-11",65.3933,65.3933,65.3933,65.3933,100.0],["2018-04-12",64.4975,64.9454,64.4975,64.9454,17200.0],["2018-04-13",64.9454,65.0708,64.9454,64.9454,5500.0],["2018-04-16",64.7841,64.7841,64.7841,64.7841,20900.0],["2018-04-17",67.167,67.167,67.167,67.167,19000.0],["2018-04-18",67.167,67.167,67.167,67.167,0.0],["2018-04-19",66.298,66.298,66.298,66.298,100.0],["2018-04-20",65.0798,65.0798,65.0798,65.0798,4800.0],["2018-04-23",65.0798,65.0798,65.0798,65.0798,2600.0],["2018-04-24",66.1189,66.1189,66.1189,66.1189,300.0],["2018-04-25",66.1189,66.1189,66.1189,66.1189,1700.0],["2018-04-26",66.1189,66.1189,66.1189,66.1189,0.0],["2018-04-27",60.2604,60.8337,60.0543,60.8337,1900.0],["2018-04-30",61.2189,61.2636,61.2189,61.2457,800.0],["2018-05-01",61.2457,61.2457,61.2457,61.2457,0.0],["2018-05-02",62.7865,62.7865,62.7865,62.7865,100.0],["2018-05-03",62.5715,62.5715,61.6399,62.2132,5900.0],["2018-05-04",61.5682,62.3655,61.5682,62.3655,600.0],["2018-05-07",62.7238,62.7238,61.9713,62.2311,2400.0],["2018-05-08",64.0675,64.0675,63.2434,63.2434,1600.0],["2018-05-09",63.2434,63.2434,63.2434,63.2434,0.0],["2018-05-10",63.2434,63.2434,63.2434,63.2434,0.0],["2018-05-11",63.2434,63.2434,63.2434,63.2434,5100.0],["2018-05-14",62.7955,62.7955,62.7955,62.7955,100.0],["2018-05-15",62.249,63.0194,62.249,63.0194,600.0],["2018-05-16",63.0194,63.0194,63.0194,63.0194,0.0],["2018-05-17",66.6564,66.6564,66.6564,66.6564,200.0],["2018-05-18",64.3542,64.5871,64.3542,64.5781,1400.0],["2018-05-21",65.2589,65.2589,65.2589,65.2589,200.0],["2018-05-22",64.587,64.587,64.587,64.587,100.0],["2018-05-23",62.7059,62.8134,61.8459,62.8134,500.0],["2018-05-24",63.6644,63.6644,63.6644,63.6644,200.0],["2018-05-25",65.1872,65.7516,65.1872,65.7516,7000.0],["2018-05-29",65.7516,65.7516,65.7516,65.7516,0.0],["2018-05-30",66.3159,66.3966,65.8501,65.9307,700.0],["2018-05-31",65.2679,65.6979,64.6677,64.9096,7300.0],["2018-06-01",64.5512,64.5512,64.5512,64.5512,600.0],["2018-06-04",64.5512,64.5512,64.5512,64.5512,0.0],["2018-06-05",66.2801,67.2207,66.2801,66.6116,600.0],["2018-06-06",67.0774,67.0774,67.0774,67.0774,2700.0],["2018-06-07",67.0236,67.1222,67.0236,67.1222,400.0],["2018-06-08",66.7459,67.2297,66.7459,67.2297,400.0],["2018-06-11",65.5545,65.5545,63.315,63.315,600.0],["2018-06-12",63.9331,63.9331,62.3744,62.3744,5100.0],["2018-06-13",60.5649,60.5649,59.9737,59.9737,8000.0],["2018-06-14",59.3914,59.3914,58.9883,59.0779,16100.0],["2018-06-15",58.406,58.406,57.5909,58.191,38500.0],["2018-06-18",58.2,58.3881,58.1821,58.3881,17700.0],["2018-06-19",58.3881,58.3881,58.3881,58.3881,13000.0],["2018-06-20",58.2179,58.2179,56.7847,56.8922,400.0],["2018-06-21",55.8799,55.8799,55.8799,55.8799,20800.0],["2018-06-22",55.8799,55.8799,55.8799,55.8799,0.0],["2018-06-25",57.3042,57.3042,57.3042,57.3042,6000.0],["2018-06-26",58.285,58.9222,58.285,58.5094,2400.0],["2018-06-27",59.003,59.8465,58.5094,58.5094,12300.0],["2018-06-28",58.5094,58.5094,58.5094,58.5094,14500.0],["2018-06-29",61.7938,61.7938,61.7938,61.7938,100.0],["2018-07-02",61.7041,61.7041,61.7041,61.7041,500.0],["2018-07-03",61.7041,61.7041,61.7041,61.7041,0.0],["2018-07-05",61.8656,61.8656,61.0131,61.0131,400.0],["2018-07-06",61.8566,61.8566,61.8566,61.8566,16000.0],["2018-07-09",63.3732,63.3912,63.3732,63.3912,17900.0],["2018-07-10",63.3912,63.3912,63.3912,63.3912,18300.0],["2018-07-11",61.7848,61.7848,61.7848,61.7848,22400.0],["2018-07-12",61.04,62.2156,61.04,61.8207,500.0],["2018-07-13",62.0002,62.5476,62.0002,62.3053,5100.0],["2018-07-16",63.6514,63.7771,63.445,63.7771,24600.0],["2018-07-17",62.781,64.127,62.781,64.127,500.0],["2018-07-18",62.6015,62.6015,61.9464,61.9464,400.0],["2018-07-19",62.0092,63.0861,60.3939,60.4926,16200.0],["2018-07-20",57.8992,57.8992,55.907,55.907,1000.0],["2018-07-23",56.1942,56.2839,55.7185,56.2839,26200.0],["2018-07-24",56.0326,57.1454,55.9698,56.58,40500.0],["2018-07-25",57.0646,57.0646,55.2968,55.6557,700.0],["2018-07-26",55.9788,57.0646,55.9788,57.0646,64300.0],["2018-07-27",56.5352,56.7057,56.5352,56.7057,32400.0],["2018-07-30",55.8621,55.8621,53.0533,53.7802,2000.0],["2018-07-31",55.1891,55.7544,55.1891,55.7544,37900.0],["2018-08-01",55.898,55.898,54.8481,54.8481,300.0],["2018-08-02",55.8531,57.1364,55.8531,57.1364,39900.0],["2018-08-03",56.0506,56.4275,56.0506,56.4275,35900.0],["2018-08-06",55.4673,56.1942,52.7931,56.1942,1900.0],["2018-08-07",55.548,55.548,54.9468,55.0455,800.0],["2018-08-08",55.225,55.3955,55.0724,55.3596,2600.0],["2018-08-09",55.7544,55.7903,55.7275,55.7275,1300.0],["2018-08-10",55.2878,55.2878,55.2878,55.2878,100.0],["2018-08-13",57.4864,57.4864,57.4864,57.4864,300.0],["2018-08-14",58.2761,58.2761,58.2761,58.2761,700.0],["2018-08-15",58.2043,58.2043,58.2043,58.2043,800.0],["2018-08-16",62.1528,62.1528,62.1528,62.1528,200.0],["2018-08-17",62.1977,63.0143,62.0272,63.0143,500.0],["2018-08-20",63.1489,63.1489,63.104,63.104,900.0],["2018-08-21",63.104,63.104,63.104,63.104,0.0],["2018-08-22",62.4579,62.4579,61.6861,61.6861,4400.0],["2018-08-23",60.699,61.3092,60.699,60.9323,300.0],["2018-08-24",61.1926,61.1926,61.1926,61.1926,300.0],["2018-08-27",60.6541,61.5695,60.6541,61.5605,600.0],["2018-08-28",61.2823,62.1348,61.2823,62.1348,20900.0],["2018-08-29",62.1348,62.1348,62.1348,62.1348,0.0],["2018-08-30",62.1348,62.1348,62.1348,62.1348,0.0],["2018-08-31",59.9632,59.9632,59.9632,59.9632,300.0],["2018-09-04",59.9632,59.9632,59.9632,59.9632,0.0],["2018-09-05",59.9632,59.9632,59.9632,59.9632,19400.0],["2018-09-06",57.9889,57.9889,57.9799,57.9799,200.0],["2018-09-07",58.5991,58.5991,58.3299,58.3299,4100.0],["2018-09-10",59.8106,59.8555,58.9671,58.9671,5800.0],["2018-09-11",59.2273,60.6631,59.2273,60.6631,3500.0],["2018-09-12",60.6631,60.6631,60.6631,60.6631,0.0],["2018-09-13",61.2195,61.2195,60.3849,60.708,400.0],["2018-09-14",60.708,60.708,60.708,60.708,0.0],["2018-09-17",59.2542,59.3619,59.2542,59.2722,4000.0],["2018-09-18",59.3978,59.3978,59.3978,59.3978,100.0],["2018-09-19",55.207,55.207,54.2917,54.3456,12000.0],["2018-09-20",54.6327,54.6327,54.6327,54.6327,20500.0],["2018-09-21",52.9367,53.6905,52.9367,53.6635,1200.0],["2018-09-24",54.2528,54.7837,53.3801,53.4521,1400.0],["2018-09-25",53.9469,53.9469,52.1565,52.2645,700.0],["2018-09-26",52.8223,52.9663,52.6604,52.6604,600.0],["2018-09-27",54.0099,54.5407,54.0009,54.4958,400.0],["2018-09-28",53.866,54.0549,51.0859,51.0859,900.0],["2018-10-01",52.2915,52.4534,52.2915,52.4534,400.0],["2018-10-02",51.4817,51.7336,51.2838,51.2838,900.0],["2018-10-03",51.5627,51.5627,50.1591,50.1591,2000.0],["2018-10-04",49.7723,49.7723,48.5846,48.8366,16900.0],["2018-10-05",49.4394,50.2941,49.4394,50.0152,600.0],["2018-10-08",48.5846,48.6206,48.5846,48.6206,1000.0],["2018-10-09",49.9342,49.9342,47.9818,47.9818,600.0],["2018-10-10",47.9818,47.9818,47.9818,47.9818,0.0],["2018-10-11",45.2377,45.2917,45.2377,45.2917,300.0],["2018-10-12",44.221,44.221,44.221,44.221,200.0],["2018-10-15",44.5359,44.5359,43.6092,43.9331,2800.0],["2018-10-16",45.6426,45.6426,45.6426,45.6426,400.0],["2018-10-17",43.4113,43.4113,43.4113,43.4113,1100.0],["2018-10-18",42.1697,43.4473,42.1697,43.4473,200.0],["2018-10-19",44.9588,45.9125,44.5089,45.9125,1000.0],["2018-10-22",45.8855,46.0025,43.8701,44.248,3300.0],["2018-10-23",42.9794,46.8392,42.5026,46.8392,3400.0],["2018-10-24",45.5346,45.5346,45.1207,45.1207,600.0],["2018-10-25",46.5153,46.8842,46.5153,46.8842,300.0],["2018-10-26",44.6889,46.0115,44.6889,46.0115,1300.0],["2018-10-29",45.7505,46.6143,45.0038,45.0038,700.0],["2018-10-30",45.0038,45.0038,45.0038,45.0038,100.0],["2018-10-31",45.0038,45.0038,45.0038,45.0038,200.0],["2018-11-01",46.9742,47.469,46.9742,47.469,1700.0],["2018-11-02",50.0242,50.0242,50.0242,50.0242,100.0],["2018-11-05",49.8712,49.8712,49.8712,49.8712,200.0],["2018-11-06",49.8712,49.8712,49.8712,49.8712,10500.0],["2018-11-07",47.397,47.397,46.7312,46.7312,200.0],["2018-11-08",47.7479,47.7569,47.451,47.7569,600.0],["2018-11-09",45.1657,45.1657,45.1657,45.1657,100.0],["2018-11-12",45.5256,45.5256,45.5256,45.5256,100.0],["2018-11-13",44.9858,44.9858,43.9691,44.149,2500.0],["2018-11-14",44.149,44.149,44.149,44.149,100.0],["2018-11-15",45.3097,45.3097,45.3097,45.3097,100.0],["2018-11-16",45.1027,47.0011,45.1027,47.0011,600.0],["2018-11-19",47.1631,48.0898,47.1631,48.0898,5200.0],["2018-11-20",46.7582,48.1618,46.7582,48.1618,4900.0],["2018-11-21",48.1618,48.1618,48.1618,48.1618,15500.0],["2018-11-23",48.1618,48.1618,48.1618,48.1618,4100.0],["2018-11-26",48.1618,48.1618,48.1618,48.1618,0.0],["2018-11-27",48.5396,48.5396,45.9665,45.9665,300.0],["2018-11-28",45.9665,45.9665,45.9665,45.9665,4200.0],["2018-11-29",49.7363,49.7363,49.7363,49.7363,100.0],["2018-11-30",49.7363,49.7363,49.7363,49.7363,24500.0],["2018-12-03",47.8649,47.8649,47.6489,47.6489,10000.0],["2018-12-04",48.1078,48.6656,47.1991,47.1991,1300.0],["2018-12-06",47.541,47.541,47.541,47.541,6200.0],["2018-12-07",49.4034,49.4034,48.8545,48.8545,17200.0],["2018-12-10",47.469,47.469,44.347,44.347,4500.0],["2018-12-11",44.221,44.221,43.8071,43.8071,1700.0],["2018-12-12",44.158,44.7339,44.158,44.7339,900.0],["2018-12-13",43.4922,43.4922,43.0424,43.0424,18900.0],["2018-12-14",42.6105,42.6105,42.6105,42.6105,6800.0],["2018-12-17",42.3676,43.3753,42.3676,43.3753,9300.0],["2018-12-18",42.4936,42.4936,42.4126,42.4126,500.0],["2018-12-19",45.1657,45.4266,44.401,44.6169,1500.0],["2018-12-20",43.9331,43.9331,43.9331,43.9331,500.0],["2018-12-21",43.5822,43.5822,43.5822,43.5822,10800.0],["2018-12-24",44.1932,44.1932,44.1932,44.1932,200.0],["2018-12-26",45.0776,45.0776,45.0776,45.0776,1100.0],["2018-12-27",44.5993,44.9783,42.298,42.298,400.0],["2018-12-28",44.9873,44.9873,44.7978,44.7978,3400.0],["2018-12-31",45.213,45.213,44.2744,44.2744,300.0],["2019-01-02",44.482,45.1498,44.482,45.1137,2600.0],["2019-01-03",45.1137,45.1137,45.1137,45.1137,100.0],["2019-01-04",45.4747,45.4747,45.4747,45.4747,100.0],["2019-01-07",45.4747,45.4747,45.4747,45.4747,5400.0],["2019-01-08",47.072,47.072,47.072,47.072,100.0],["2019-01-09",47.072,47.072,47.072,47.072,100.0],["2019-01-10",48.7596,48.7596,48.7596,48.7596,100.0],["2019-01-11",49.5447,49.5447,49.5357,49.5357,1700.0],["2019-01-14",49.5357,49.5357,49.5357,49.5357,0.0],["2019-01-15",49.5357,49.5357,49.5357,49.5357,900.0],["2019-01-16",48.1008,48.1008,48.1008,48.1008,100.0],["2019-01-17",48.1008,48.1008,48.1008,48.1008,0.0],["2019-01-18",48.1008,48.1008,48.1008,48.1008,100.0],["2019-01-22",48.1008,48.1008,48.1008,48.1008,100.0],["2019-01-23",48.1008,48.1008,48.1008,48.1008,0.0],["2019-01-24",50.0591,50.1313,50.0591,50.1313,300.0],["2019-01-25",51.7828,51.7828,51.7828,51.7828,100.0],["2019-01-28",51.7828,51.7828,51.7828,51.7828,0.0],["2019-01-29",52.0626,52.0626,52.0626,52.0626,100.0],["2019-01-30",52.956,52.956,52.956,52.956,100.0],["2019-01-31",52.956,52.956,52.956,52.956,0.0],["2019-02-01",54.6255,54.8421,54.6255,54.8421,800.0],["2019-02-04",54.8421,54.8421,54.8421,54.8421,0.0],["2019-02-05",54.8421,54.8421,54.8421,54.8421,1000.0],["2019-02-06",54.8421,54.8421,54.8421,54.8421,0.0],["2019-02-07",53.2538,53.2538,53.2538,53.2538,300.0],["2019-02-08",52.5228,52.5228,51.6023,51.6023,900.0],["2019-02-11",50.8984,50.8984,50.8984,50.8984,500.0],["2019-02-12",50.6909,50.6909,50.6909,50.6909,100.0],["2019-02-13",46.3049,49.7703,46.3049,49.7703,800.0],["2019-02-14",48.9491,49.0213,48.8498,49.0123,500.0],["2019-02-15",49.0394,49.0394,49.0394,49.0394,4400.0],["2019-02-19",48.2903,48.2903,47.7037,47.7037,800.0],["2019-02-20",47.7037,47.7037,47.7037,47.7037,0.0],["2019-02-21",46.9366,46.9366,46.9366,46.9366,400.0],["2019-02-22",47.1352,47.2435,47.1352,47.2435,200.0],["2019-02-25",48.4076,48.4076,48.4076,48.4076,20500.0],["2019-02-26",45.7364,45.7364,45.7364,45.7364,9700.0],["2019-02-27",45.3934,45.3934,45.1949,45.1949,800.0],["2019-02-28",44.87,44.879,44.7437,44.7437,3500.0],["2019-03-01",44.7437,44.7437,44.7437,44.7437,100.0],["2019-03-04",43.8593,44.0488,43.8593,44.0488,600.0],["2019-03-05",44.0488,44.0488,44.0488,44.0488,0.0],["2019-03-06",43.5795,43.5795,43.5795,43.5795,1000.0],["2019-03-07",42.5958,43.2276,42.5958,43.2276,2600.0],["2019-03-08",45.7003,45.7003,45.3303,45.3934,600.0],["2019-03-11",47.3698,47.3698,47.3698,47.3698,100.0],["2019-03-12",47.3698,47.3698,47.3698,47.3698,0.0],["2019-03-13",47.3698,47.3698,47.3698,47.3698,100.0],["2019-03-14",47.3698,47.3698,47.3698,47.3698,0.0],["2019-03-15",44.8086,44.8086,44.8086,44.8086,17400.0],["2019-03-18",44.2022,44.2022,44.2022,44.2022,100.0],["2019-03-19",44.718,44.718,44.718,44.718,200.0],["2019-03-20",44.5733,44.6095,43.442,44.6095,4300.0],["2019-03-21",44.4647,45.071,44.4647,45.071,1100.0],["2019-03-22",45.071,45.071,45.071,45.071,0.0],["2019-03-25",42.6184,42.6184,42.6184,42.6184,19900.0],["2019-03-26",42.3106,42.5097,42.3106,42.4283,2800.0],["2019-03-27",42.9623,42.9623,42.9623,42.9623,100.0],["2019-03-28",43.4963,43.4963,43.4963,43.4963,1200.0],["2019-03-29",43.4963,43.4963,43.4963,43.4963,7400.0],["2019-04-01",44.5823,44.5823,44.5823,44.5823,100.0],["2019-04-02",44.5823,44.5823,44.5823,44.5823,100.0],["2019-04-03",45.5688,45.777,45.5688,45.777,500.0],["2019-04-04",45.777,45.777,45.777,45.777,100.0],["2019-04-05",45.777,45.777,45.777,45.777,100.0],["2019-04-08",45.4421,45.4421,45.4421,45.4421,100.0],["2019-04-09",45.0801,45.0801,45.0801,45.0801,100.0],["2019-04-10",45.0801,45.0801,45.0801,45.0801,0.0],["2019-04-11",45.1706,45.1706,45.1706,45.1706,200.0],["2019-04-12",45.7136,45.7136,45.6412,45.6412,2500.0],["2019-04-15",45.6955,45.6955,45.6955,45.6955,200.0],["2019-04-16",45.2882,45.2882,45.071,45.071,900.0],["2019-04-17",45.071,45.071,45.071,45.071,0.0],["2019-04-18",45.3787,45.3787,45.3787,45.3787,17700.0],["2019-04-22",43.9578,43.9578,43.9578,43.9578,2100.0],["2019-04-23",43.3876,43.9307,43.3876,43.9307,200.0],["2019-04-24",43.9307,43.9307,43.9307,43.9307,3100.0],["2019-04-25",44.5099,44.5099,44.5099,44.5099,20500.0],["2019-04-26",46.2476,46.2566,46.2476,46.2566,400.0],["2019-04-29",45.5688,45.5688,45.5688,45.5688,2800.0],["2019-04-30",45.9398,45.9398,45.9398,45.9398,700.0],["2019-05-01",47.0531,47.1888,46.9173,47.0169,2200.0],["2019-05-02",46.6367,46.6458,46.6367,46.6458,500.0],["2019-05-03",45.3516,45.3516,45.3516,45.3516,10000.0],["2019-05-06",45.3516,45.3516,45.3516,45.3516,100.0],["2019-05-07",43.6954,43.6954,43.1252,43.1252,700.0],["2019-05-08",42.7632,42.7632,41.8129,41.8581,3200.0],["2019-05-09",40.9259,40.9259,40.9259,40.9259,1400.0],["2019-05-10",41.6319,41.6319,39.7675,39.7675,400.0],["2019-05-13",39.3693,39.496,39.3693,39.496,600.0],["2019-05-14",39.2426,39.7946,39.2426,39.7946,500.0],["2019-05-15",39.5774,39.5774,39.2154,39.2154,800.0],["2019-05-16",39.5412,39.5412,39.1249,39.1249,300.0],["2019-05-17",38.0027,38.0117,37.9212,37.9212,17700.0],["2019-05-20",37.9212,37.9212,37.9212,37.9212,100.0],["2019-05-21",37.9212,37.9212,37.9212,37.9212,1000.0],["2019-05-22",37.9212,37.9212,37.1067,37.4958,3100.0],["2019-05-23",36.636,36.636,35.5771,35.5771,1400.0],["2019-05-24",35.3599,35.3599,35.2694,35.2694,1000.0],["2019-05-28",35.903,36.0297,35.903,36.0297,2500.0],["2019-05-29",35.7401,35.7401,35.7401,35.7401,2600.0],["2019-05-30",35.4323,35.7491,35.4323,35.7491,200.0],["2019-05-31",35.7491,35.7491,35.7491,35.7491,100.0],["2019-06-03",36.2831,36.2831,36.2831,36.2831,200.0],["2019-06-04",38.1746,38.1746,37.9393,37.9393,4400.0],["2019-06-05",36.8623,37.2424,36.8623,37.2424,1200.0],["2019-06-06",37.2424,37.2424,37.2424,37.2424,100.0],["2019-06-07",37.2424,37.2424,37.2424,37.2424,0.0],["2019-06-10",37.0795,37.1338,37.0795,37.1338,300.0],["2019-06-11",37.1338,37.1338,37.1338,37.1338,0.0],["2019-06-12",40.6363,41.8219,40.6363,41.8219,8600.0],["2019-06-13",40.7087,40.7087,40.7087,40.7087,100.0],["2019-06-14",41.4237,41.4237,41.4237,41.4237,7900.0],["2019-06-17",42.0482,42.0844,41.8581,42.0844,11200.0],["2019-06-18",42.5098,43.6139,42.5098,43.6139,9700.0],["2019-06-19",43.2519,43.2519,42.6727,42.6727,400.0],["2019-06-20",42.9804,43.1071,41.831,41.831,1200.0],["2019-06-21",40.9531,40.9531,40.6635,40.754,16900.0],["2019-06-24",41.3513,41.3513,41.3513,41.3513,6000.0],["2019-06-25",40.9808,41.5711,40.6267,40.6267,800.0],["2019-06-26",40.6721,40.6721,40.6721,40.6721,400.0],["2019-06-27",41.1715,41.1715,41.1715,41.1715,6300.0],["2019-06-28",41.4621,41.4621,41.4621,41.4621,600.0],["2019-07-01",40.7538,40.7538,40.7538,40.7538,800.0],["2019-07-02",42.6971,42.6971,42.6971,42.6971,1000.0],["2019-07-03",41.4893,41.4893,41.4802,41.4802,300.0],["2019-07-05",41.8253,42.125,41.8253,41.9978,3000.0],["2019-07-08",41.6165,41.6165,41.6165,41.6165,200.0],["2019-07-09",39.092,39.092,39.092,39.092,100.0],["2019-07-10",38.1295,38.7016,37.8662,38.7016,2800.0],["2019-07-11",38.7016,38.7016,38.7016,38.7016,100.0],["2019-07-12",38.2203,38.2203,37.9388,37.9388,200.0],["2019-07-15",37.9388,37.9388,37.9388,37.9388,0.0],["2019-07-16",38.3747,38.3747,38.3202,38.3202,1400.0],["2019-07-17",37.4939,37.4939,37.4939,37.4939,1000.0],["2019-07-18",37.4939,37.4939,37.4939,37.4939,100.0],["2019-07-19",37.4848,38.8105,37.4848,37.6119,700.0],["2019-07-22",37.6301,37.6301,36.5495,36.5495,1300.0],["2019-07-23",37.2759,37.7754,36.4133,36.4133,500.0],["2019-07-24",36.2317,36.2317,36.2317,36.2317,100.0],["2019-07-25",37.2214,37.2305,36.7765,37.2214,1500.0],["2019-07-26",36.7856,37.1942,36.5222,37.1942,300.0],["2019-07-29",36.9944,36.9944,36.5586,36.5586,12400.0],["2019-07-30",36.4587,36.7492,36.4587,36.7311,17100.0],["2019-07-31",35.5597,35.6323,35.5597,35.6323,600.0],["2019-08-01",34.8514,34.9694,34.5063,34.5063,3600.0],["2019-08-02",34.0977,34.0977,33.6164,33.6164,400.0],["2019-08-05",34.0977,34.0977,33.6164,33.6164,400.0],["2019-08-06",33.9978,33.9978,33.1442,33.1442,1500.0],["2019-08-07",32.8809,32.8809,32.5813,32.6448,900.0],["2019-08-08",32.2271,33.1442,31.9456,33.0353,1200.0],["2019-08-09",32.2271,33.1442,31.9456,33.0353,9800.0],["2019-08-12",34.9604,34.9604,32.8537,33.008,99200.0],["2019-08-13",32.6811,33.4984,32.6811,33.4984,15700.0],["2019-08-14",32.3724,32.3724,32.3542,32.3542,1000.0],["2019-08-15",32.445,32.7265,32.3905,32.7084,3900.0],["2019-08-16",32.7084,32.7084,32.7084,32.7084,0.0],["2019-08-19",33.4984,33.4984,32.6902,32.6993,1200.0],["2019-08-20",32.6993,32.6993,32.6993,32.6993,0.0],["2019-08-21",33.2169,33.4348,33.2169,33.3259,2400.0],["2019-08-22",33.235,33.235,32.5994,32.5994,700.0],["2019-08-23",32.5177,32.5177,32.2362,32.2362,10500.0],["2019-08-26",30.9831,30.9831,30.9831,30.9831,100.0],["2019-08-27",31.1919,31.1919,30.2203,30.3565,900.0],["2019-08-28",30.7288,31.0103,30.7288,30.8378,1000.0],["2019-08-29",31.5461,31.6278,31.3644,31.6278,1500.0],["2019-08-30",32.0546,32.0546,31.9819,31.9819,1500.0],["2019-09-03",31.9819,31.9819,31.9819,31.9819,0.0],["2019-09-04",31.1647,31.4553,31.1647,31.4553,300.0],["2019-09-05",31.6369,31.6369,31.2646,31.2646,400.0],["2019-09-06",31.2646,31.2646,31.2646,31.2646,0.0],["2019-09-09",32.0637,32.2362,32.0637,32.2362,600.0],["2019-09-10",32.1363,33.9978,32.1363,33.9978,700.0],["2019-09-11",34.0705,34.1885,33.6346,34.1885,1000.0],["2019-09-12",34.1885,34.1885,34.1885,34.1885,0.0],["2019-09-13",35.5052,35.5688,35.5052,35.5688,900.0],["2019-09-16",35.6959,35.6959,35.6959,35.6959,100.0],["2019-09-17",35.1511,36.5131,35.1511,36.4768,54100.0],["2019-09-18",37.6301,38.3656,37.6301,38.3656,600.0],["2019-09-19",38.3656,38.3656,38.3656,38.3656,100.0],["2019-09-20",38.3656,38.3656,38.3656,38.3656,0.0],["2019-09-23",37.4484,37.4484,37.4303,37.4303,400.0],["2019-09-24",37.5483,37.6028,37.5483,37.6028,300.0],["2019-09-25",37.6028,37.6028,37.6028,37.6028,4000.0],["2019-09-26",36.1953,36.1953,36.1953,36.1953,100.0],["2019-09-27",36.333,36.333,36.1233,36.1233,20500.0],["2019-09-30",36.4606,36.4879,36.4606,36.4879,400.0],["2019-10-01",36.4879,36.4879,36.4879,36.4879,300.0],["2019-10-02",34.7469,34.7469,34.7196,34.7196,200.0],["2019-10-03",34.7469,35.0477,34.7469,35.0477,900.0],["2019-10-04",34.9839,34.9839,34.9839,34.9839,100.0],["2019-10-07",34.9839,34.9839,34.9839,34.9839,200.0],["2019-10-08",34.9839,34.9839,34.9839,34.9839,100.0],["2019-10-09",34.9839,34.9839,34.9839,34.9839,0.0],["2019-10-10",34.9839,34.9839,34.9839,34.9839,100.0],["2019-10-11",34.9839,34.9839,34.9839,34.9839,0.0],["2019-10-14",34.9839,34.9839,34.9839,34.9839,0.0],["2019-10-15",35.2574,35.2574,35.2574,35.2574,400.0],["2019-10-16",35.9775,36.7887,35.9775,36.6793,4600.0],["2019-10-17",36.6793,36.6793,36.6793,36.6793,0.0],["2019-10-18",36.6793,36.6793,36.6793,36.6793,0.0],["2019-10-21",37.6,38.074,37.6,38.074,400.0],["2019-10-22",37.445,38.7941,37.445,38.7941,800.0],["2019-10-23",39.3227,39.4048,39.3227,39.4048,800.0],["2019-10-24",40.371,40.371,39.8332,39.8423,9800.0],["2019-10-25",39.9608,41.6927,39.9608,41.6927,200.0],["2019-10-28",42.2761,42.2761,42.2487,42.2578,1100.0],["2019-10-29",42.7227,42.7227,42.194,42.4128,7200.0],["2019-10-30",41.9479,42.1393,41.9479,42.1393,200.0],["2019-10-31",42.1393,42.1393,42.1393,42.1393,100.0],["2019-11-01",42.1211,42.194,42.1211,42.194,400.0],["2019-11-04",42.8412,42.8412,42.8412,42.8412,100.0],["2019-11-05",42.8412,42.8412,42.8412,42.8412,0.0],["2019-11-06",41.2734,41.5104,41.2734,41.5104,500.0],["2019-11-07",41.4557,41.4557,41.4557,41.4557,100.0],["2019-11-08",41.4557,41.4557,41.4557,41.4557,0.0],["2019-11-11",39.5142,39.5142,39.5142,39.5142,300.0],["2019-11-12",39.5142,39.5142,39.5142,39.5142,0.0],["2019-11-13",39.9243,39.9243,39.9243,39.9243,100.0],["2019-11-14",39.9243,39.9243,39.9243,39.9243,0.0],["2019-11-15",39.9243,39.9243,39.9243,39.9243,0.0],["2019-11-18",40.7812,41.1093,40.7812,41.1093,1200.0],["2019-11-19",41.1093,41.1093,41.1093,41.1093,0.0],["2019-11-20",40.2343,40.2525,39.4868,39.4868,900.0],["2019-11-21",39.6509,39.6509,39.6509,39.6509,100.0],["2019-11-22",39.5415,39.5415,39.3774,39.3774,1800.0],["2019-11-25",41.2369,41.2369,41.2369,41.2369,100.0],["2019-11-26",41.3007,41.3007,40.1613,40.3436,700.0],["2019-11-27",40.134,40.134,40.134,40.134,300.0],["2019-11-29",40.134,40.134,40.134,40.134,0.0],["2019-12-02",40.134,40.134,40.134,40.134,100.0],["2019-12-03",38.6482,38.6482,38.0102,38.0102,300.0],["2019-12-04",38.1833,38.1833,38.1833,38.1833,9100.0],["2019-12-05",37.3721,37.3721,37.3721,37.3721,2000.0],["2019-12-06",37.3721,37.3721,37.3721,37.3721,0.0],["2019-12-09",37.3721,37.3721,37.3721,37.3721,0.0],["2019-12-10",37.4632,37.4632,37.4632,37.4632,500.0],["2019-12-11",37.4632,37.4632,37.4632,37.4632,0.0],["2019-12-12",37.7914,37.7914,37.7914,37.7914,100.0],["2019-12-13",37.7914,37.7914,37.7914,37.7914,0.0],["2019-12-16",38.4932,38.4932,38.4932,38.4932,100.0],["2019-12-17",39.2225,39.2225,38.9308,38.9308,400.0],["2019-12-18",38.9308,38.9308,38.9308,38.9308,0.0],["2019-12-19",39.8605,39.8605,39.8605,39.8605,500.0],["2019-12-20",40.4986,40.4986,40.4986,40.4986,3400.0],["2019-12-23",40.4986,40.4986,40.4986,40.4986,0.0],["2019-12-24",40.6925,40.7748,40.1071,40.1071,3900.0],["2019-12-26",40.1071,40.1071,40.1071,40.1071,0.0],["2019-12-27",40.1071,40.1071,40.1071,40.1071,0.0],["2019-12-30",40.6651,40.6651,40.6559,40.6559,3100.0],["2019-12-31",40.3632,40.3632,40.3632,40.3632,1100.0],["2020-01-02",39.787,39.787,39.787,39.787,200.0],["2020-01-03",38.223,38.2321,38.223,38.2321,600.0],["2020-01-06",39.348,39.348,39.3205,39.3205,1100.0],["2020-01-07",39.3205,39.3205,39.3205,39.3205,0.0],["2020-01-08",39.3205,39.3205,39.3205,39.3205,0.0],["2020-01-09",39.3205,39.3205,39.3205,39.3205,0.0],["2020-01-10",39.3205,39.3205,39.3205,39.3205,0.0],["2020-01-13",39.3205,39.3205,39.3205,39.3205,0.0],["2020-01-14",39.7138,40.4272,39.7138,40.4272,1100.0],["2020-01-15",40.4272,40.4272,40.4272,40.4272,0.0],["2020-01-16",40.4272,40.4272,40.4272,40.4272,0.0],["2020-01-17",42.5309,43.1072,42.5309,43.0523,2200.0],["2020-01-21",42.22,42.22,42.22,42.22,400.0],["2020-01-22",42.22,42.22,42.22,42.22,0.0],["2020-01-23",42.22,42.22,42.22,42.22,0.0],["2020-01-24",40.0065,40.0065,39.9882,39.9882,500.0],["2020-01-27",38.1315,38.1406,38.1315,38.1406,300.0],["2020-01-28",38.1406,38.1406,38.1406,38.1406,0.0],["2020-01-29",38.5705,38.5705,38.5705,38.5705,200.0],["2020-01-30",37.0888,37.6193,37.0888,37.6193,2200.0],["2020-01-31",36.4485,36.4485,36.4211,36.4211,300.0],["2020-02-03",36.8053,37.1528,36.5583,37.1528,1700.0],["2020-02-04",38.2595,38.3601,38.2595,38.3601,2300.0],["2020-02-05",38.2047,39.2382,38.2047,39.2382,1100.0],["2020-02-06",39.5949,39.5949,39.5949,39.5949,200.0],["2020-02-07",38.662,38.662,38.662,38.662,700.0],["2020-02-10",38.8998,39.1102,38.1223,39.1102,1200.0],["2020-02-11",40.0614,40.5462,40.0431,40.1437,1800.0],["2020-02-12",43.7565,43.7565,42.9974,43.537,1800.0],["2020-02-13",44.1498,44.8541,44.1498,44.4791,1600.0],["2020-02-14",44.4791,44.4791,44.4791,44.4791,0.0],["2020-02-18",42.6315,42.6315,42.6315,42.6315,600.0],["2020-02-19",42.8053,42.8053,42.8053,42.8053,400.0],["2020-02-20",42.7139,42.7139,42.7139,42.7139,400.0],["2020-02-21",42.6681,42.8145,42.0736,42.0736,2100.0],["2020-02-24",40.6742,40.7016,40.6742,40.7016,1100.0],["2020-02-25",38.6528,38.6528,38.6528,38.6528,200.0],["2020-02-26",38.6528,38.6528,38.6528,38.6528,0.0],["2020-02-27",36.3571,36.3571,36.3571,36.3571,1200.0],["2020-02-28",33.7138,33.7138,33.7138,33.7138,200.0],["2020-03-02",33.4302,33.8418,33.0278,33.8327,1700.0],["2020-03-03",33.8692,33.8692,33.8692,33.8692,100.0],["2020-03-04",33.9882,33.9882,33.7046,33.9333,25800.0],["2020-03-05",33.6589,33.6589,33.6589,33.6589,100.0],["2020-03-06",32.6436,32.6436,31.2534,31.3357,1300.0],["2020-03-09",26.6802,26.7259,26.6802,26.7167,600.0],["2020-03-10",26.6527,26.6527,24.8051,25.9759,3700.0],["2020-03-11",25.61,25.61,24.0094,24.0094,4200.0],["2020-03-12",19.8295,21.4027,19.8295,20.3051,6200.0],["2020-03-13",22.8021,22.8021,22.7472,22.7472,500.0],["2020-03-16",21.0368,21.9972,21.0368,21.3478,6800.0],["2020-03-17",21.7463,21.7463,20.9824,20.9824,2500.0],["2020-03-18",19.8321,19.9701,18.3136,18.3136,3100.0],["2020-03-19",17.6694,17.7522,17.4393,17.4393,2300.0],["2020-03-20",18.194,18.194,15.9485,15.9485,7800.0],["2020-03-23",14.4944,14.6233,13.8042,14.3472,3900.0],["2020-03-24",15.3779,16.9516,15.3779,15.9393,9600.0],["2020-03-25",17.7154,19.4824,17.7154,19.4824,1100.0],["2020-03-26",20.0898,20.0898,19.51,19.51,2700.0],["2020-03-27",17.0068,18.0467,17.0068,18.0467,900.0],["2020-03-30",16.7951,16.9332,16.7951,16.9332,1400.0],["2020-03-31",17.5038,17.5038,17.4393,17.4393,700.0],["2020-04-01",16.5651,16.5651,16.5651,16.5651,2500.0],["2020-04-02",16.5375,16.5375,16.5375,16.5375,200.0],["2020-04-03",15.8749,15.8749,15.5068,15.5068,1000.0],["2020-04-06",17.4854,17.4946,17.1725,17.1817,6600.0],["2020-04-07",19.5468,19.5468,18.0743,18.0743,8900.0],["2020-04-08",18.5069,19.0498,18.5069,19.0038,2100.0],["2020-04-09",19.602,21.415,19.602,21.415,1900.0],["2020-04-13",21.6266,22.05,21.6266,22.05,1600.0],["2020-04-14",22.0868,22.0868,21.415,21.415,500.0],["2020-04-15",20.7524,20.7524,19.6848,19.6848,1300.0],["2020-04-16",19.0867,19.1419,18.4056,19.1419,2400.0],["2020-04-17",19.8689,20.4855,19.8689,20.0161,2800.0],["2020-04-20",20.4303,20.4303,19.1511,19.1511,1000.0],["2020-04-21",18.7369,18.7369,18.3504,18.3504,603200.0],["2020-04-22",18.6817,19.2615,18.6817,19.2615,600.0],["2020-04-23",19.5284,19.7032,19.1879,19.1879,3000.0],["2020-04-24",19.5928,19.694,18.8934,19.6848,7300.0],["2020-04-27",20.1726,20.5131,19.9149,20.375,5500.0],["2020-04-28",21.6174,23.3568,21.6174,23.3568,1000.0],["2020-04-29",24.1114,26.4305,24.1114,26.4305,2000.0],["2020-04-30",25.9519,26.0348,25.3078,25.3262,1500.0],["2020-05-01",24.8384,24.8384,24.5715,24.5715,800.0],["2020-05-04",24.7372,25.2801,24.7372,25.2801,300.0],["2020-05-05",26.09,26.09,25.6391,25.6391,1400.0],["2020-05-06",24.3138,24.3691,24.2954,24.3691,1800.0],["2020-05-07",24.3875,24.3875,24.2862,24.2862,1200.0],["2020-05-08",25.6391,25.6391,25.6391,25.6391,200.0],["2020-05-11",25.7035,25.7035,25.6391,25.6391,400.0],["2020-05-12",26.0348,26.0348,25.2801,25.2801,300.0],["2020-05-13",23.9825,24.1758,23.3199,23.3199,1600.0],["2020-05-14",23.3752,23.3752,23.3752,23.3752,1000.0],["2020-05-15",22.8782,23.6236,22.8782,23.6236,3600.0],["2020-05-18",24.1666,26.3569,23.7249,23.9457,5200.0],["2020-05-19",26.3661,26.6054,26.136,26.5961,1400.0],["2020-05-20",26.0532,26.2372,26.0532,26.2372,1100.0],["2020-05-21",25.5286,25.5286,25.3998,25.3998,6100.0],["2020-05-22",25.4826,25.4826,25.1053,25.1053,900.0],["2020-05-26",25.0869,25.1973,24.8752,24.8752,600.0],["2020-05-27",26.0164,26.6422,25.2617,26.6422,3300.0],["2020-05-28",27.4888,27.6821,26.228,26.8262,29200.0],["2020-05-29",25.7679,25.7679,24.7832,24.7832,121200.0],["2020-06-01",24.9672,26.4673,24.9672,26.4673,1600.0],["2020-06-02",27.5901,28.8048,27.5901,27.8937,4200.0],["2020-06-03",28.087,28.5656,28.087,28.5287,6500.0],["2020-06-04",29.2742,29.2742,29.2742,29.2742,200.0],["2020-06-05",32.2099,33.4522,31.4092,31.8326,4900.0],["2020-06-08",32.2007,32.2007,32.2007,32.2007,100.0],["2020-06-09",31.1792,31.6393,30.673,31.6393,2400.0],["2020-06-10",31.2896,31.2896,30.038,30.3325,2000.0],["2020-06-11",28.5103,28.5103,26.6974,27.1023,1200.0],["2020-06-12",27.7925,27.8017,27.7925,27.8017,300.0],["2020-06-15",27.1115,27.6913,27.1115,27.6913,400.0],["2020-06-16",28.8232,29.2742,28.6576,29.2742,500.0],["2020-06-17",29.6239,29.6239,29.4674,29.4858,600.0],["2020-06-18",29.3386,29.5226,29.3386,29.5226,400.0],["2020-06-19",31.0503,31.216,29.8908,30.1116,1600.0],["2020-06-22",29.8724,30.8202,29.8724,30.8202,1300.0],["2020-06-23",31.6301,32.4768,31.6301,32.3295,1400.0],["2020-06-24",30.7006,30.9215,30.7006,30.9215,1800.0],["2020-06-25",30.1945,30.4061,29.7987,29.7987,10400.0],["2020-06-26",30.4429,30.4429,30.4429,30.4429,1100.0],["2020-06-29",30.3693,30.3693,30.3693,30.3693,1200.0],["2020-06-30",30.3693,30.3693,30.3693,30.3693,0.0],["2020-07-01",33.3694,33.3694,31.3172,31.3172,400.0],["2020-07-02",34.032,34.3817,34.0228,34.0412,1600.0],["2020-07-06",34.2427,34.3535,33.91,33.91,3800.0],["2020-07-07",34.0117,34.0117,33.6883,33.716,1200.0],["2020-07-08",34.1872,34.2796,33.8453,34.1965,7900.0],["2020-07-09",34.5938,34.5938,34.0763,34.141,2300.0],["2020-07-10",35.9428,36.9684,35.0927,36.9684,5500.0],["2020-07-13",37.4858,37.4858,36.3678,36.414,1200.0],["2020-07-14",36.414,36.414,36.414,36.414,0.0],["2020-07-15",39.3061,39.805,39.3061,39.5555,2100.0],["2020-07-16",39.4354,40.1284,39.2691,40.1284,6600.0],["2020-07-17",41.2649,41.5975,41.0709,41.0709,3500.0],["2020-07-20",41.5791,41.5791,41.0616,41.4682,1300.0],["2020-07-21",40.2393,40.4703,40.0545,40.0545,1100.0],["2020-07-22",40.692,40.7475,40.2208,40.3594,1700.0],["2020-07-23",40.304,40.6828,40.304,40.4426,3000.0],["2020-07-24",41.1725,41.1725,41.1725,41.1725,300.0],["2020-07-27",41.5791,42.6139,41.5791,42.6139,2300.0],["2020-07-28",43.7596,43.889,42.7802,43.5194,2400.0],["2020-07-29",43.9814,44.813,43.9814,44.5265,1800.0],["2020-07-30",44.7113,45.4875,44.1754,45.4875,3300.0],["2020-07-31",45.275,46.1989,45.0809,46.1989,2700.0],["2020-08-03",50.6433,50.8096,46.1989,46.1989,4900.0],["2020-08-04",45.9033,46.3375,45.5522,45.5522,2400.0],["2020-08-05",46.2913,47.317,46.2267,47.317,6800.0],["2020-08-06",47.317,47.317,47.317,47.317,0.0],["2020-08-07",45.6261,46.4299,45.6261,46.4299,1600.0],["2020-08-10",46.855,47.1691,46.855,47.1137,5100.0],["2020-08-11",45.6168,45.6168,45.0625,45.0625,1600.0],["2020-08-12",45.5522,45.7924,45.4967,45.737,9900.0],["2020-08-13",45.6446,45.9217,45.6446,45.9217,3000.0],["2020-08-14",47.4463,48.1763,47.4463,48.0469,7500.0],["2020-08-17",48.1855,49.9965,48.1855,49.8487,7100.0],["2020-08-18",49.4329,49.8949,49.3682,49.5068,12400.0],["2020-08-19",51.7428,52.2233,51.1977,51.826,7100.0],["2020-08-20",51.6319,51.8445,51.0498,51.7521,7200.0],["2020-08-21",51.5765,52.2418,51.0129,52.2048,4500.0],["2020-08-24",52.6668,52.6668,51.6781,51.6874,3500.0],["2020-08-25",51.4749,51.4749,48.9801,49.9226,9600.0],["2020-08-26",52.0015,52.0015,51.2808,51.4379,1500.0],["2020-08-27",51.4194,51.4194,51.0036,51.0868,1300.0],["2020-08-28",51.7243,51.7243,50.5047,50.7449,4900.0],["2020-08-31",50.5417,50.5694,49.0356,49.6824,2900.0],["2020-09-01",48.0284,51.0129,48.0284,50.9574,7800.0],["2020-09-02",51.2716,51.2716,50.8835,50.8835,800.0],["2020-09-03",50.1536,50.1536,47.8159,47.8251,4000.0],["2020-09-04",48.2871,48.4904,46.6147,48.3056,5400.0],["2020-09-08",46.4022,46.9659,46.4022,46.4115,600.0],["2020-09-09",46.4115,46.4115,46.4115,46.4115,0.0],["2020-09-10",47.8067,47.8067,47.1229,47.1229,1600.0],["2020-09-11",48.1208,48.1208,48.1208,48.1208,300.0],["2020-09-14",47.7974,51.2993,47.7974,51.2993,4500.0],["2020-09-15",51.6227,51.6504,50.5878,50.7357,4700.0],["2020-09-16",50.1443,50.2922,49.3682,49.3682,4200.0],["2020-09-17",48.3703,50.0519,48.3703,49.7008,5300.0],["2020-09-18",50.8188,50.9297,49.0263,49.0263,800.0],["2020-09-21",47.7327,47.7327,45.1826,45.737,4300.0],["2020-09-22",45.432,46.0419,45.1364,46.0419,1100.0],["2020-09-23",45.4043,45.4043,43.7966,43.7966,2000.0],["2020-09-24",43.3716,44.3233,43.3716,43.7504,3800.0],["2020-09-25",41.9024,42.272,41.884,42.272,800.0],["2020-09-28",43.5748,43.5748,43.1129,43.1129,10800.0],["2020-09-29",42.8904,42.8904,42.8904,42.8904,200.0],["2020-09-30",43.2426,43.2426,42.6308,42.9182,2100.0],["2020-10-01",43.8544,44.7721,43.8544,44.0398,6700.0],["2020-10-02",43.5578,44.7999,43.5578,44.7999,300.0],["2020-10-05",46.728,46.8485,46.6724,46.6724,2300.0],["2020-10-06",46.6168,46.6168,44.7814,44.976,8300.0],["2020-10-07",45.0502,45.0595,44.494,44.494,3000.0],["2020-10-08",44.698,44.939,43.7525,44.1232,1900.0],["2020-10-09",43.5856,44.0769,43.5485,43.6041,1900.0],["2020-10-12",43.5671,43.5671,43.5671,43.5671,700.0],["2020-10-13",42.6772,42.7513,41.741,42.6216,2300.0],["2020-10-14",42.4454,42.5752,42.4454,42.5567,1000.0],["2020-10-15",42.5567,42.5567,42.5567,42.5567,0.0],["2020-10-16",42.8162,42.8162,42.4454,42.4454,1100.0],["2020-10-19",44.0954,44.0954,44.0954,44.0954,300.0],["2020-10-20",45.2912,45.6435,45.2912,45.6435,1600.0],["2020-10-21",45.8845,47.312,45.4488,45.4488,1200.0],["2020-10-22",45.4117,45.4117,44.3921,44.3921,400.0],["2020-10-23",45.421,45.421,44.6331,44.7999,700.0],["2020-10-26",43.6598,43.6598,43.3909,43.4558,1100.0],["2020-10-27",44.0213,44.6701,43.9379,44.0584,4100.0],["2020-10-28",43.1036,43.8637,43.1036,43.8544,8400.0],["2020-10-29",44.2345,44.5867,44.0769,44.4291,2100.0],["2020-10-30",44.2623,44.2623,42.6308,42.7513,2000.0],["2020-11-02",44.6516,45.8196,44.6516,45.801,2800.0],["2020-11-03",46.3479,48.3224,46.3479,48.2946,11000.0],["2020-11-04",47.3212,47.5344,47.3212,47.4417,9200.0],["2020-11-05",49.3142,49.5923,49.2401,49.2401,9500.0],["2020-11-06",49.5923,51.3442,49.5738,50.9827,12000.0],["2020-11-09",52.1229,52.1229,47.9794,48.0813,1500.0],["2020-11-10",48.9527,48.9805,48.9527,48.9805,1000.0],["2020-11-11",49.7035,50.0094,49.4903,50.0094,8500.0],["2020-11-12",50.0094,50.0094,47.9794,47.9794,500.0],["2020-11-13",48.5078,49.2864,48.5078,49.2864,300.0],["2020-11-16",50.4729,51.3721,50.4729,50.5007,4900.0],["2020-11-17",50.5656,50.5656,50.5656,50.5656,300.0],["2020-11-18",51.7243,52.1507,51.7243,51.8263,10400.0],["2020-11-19",51.2145,51.2145,49.2493,50.8066,4400.0],["2020-11-20",50.751,50.751,49.8982,49.9075,3200.0],["2020-11-23",50.9735,51.335,50.7603,51.2794,3400.0],["2020-11-24",51.6502,53.4485,51.6502,53.2353,6900.0],["2020-11-25",53.7173,53.8563,52.2527,52.4566,2800.0],["2020-11-27",52.4381,52.4381,50.751,51.0847,1200.0],["2020-11-30",50.649,51.7521,50.4544,51.5111,4600.0],["2020-12-01",52.5956,54.7462,52.5956,54.2456,8300.0],["2020-12-02",53.4577,54.2549,53.0035,54.2549,2400.0],["2020-12-03",54.3569,56.2664,54.3569,56.2664,6300.0],["2020-12-04",56.5074,58.556,56.4147,58.5004,2500.0],["2020-12-07",57.9164,58.5189,57.4436,57.6383,2100.0],["2020-12-08",57.9627,58.1667,57.8144,57.9813,1500.0],["2020-12-09",59.279,60.2523,59.1956,59.9186,7800.0],["2020-12-10",61.1793,61.1793,60.1874,60.5675,2000.0],["2020-12-11",61.5408,61.5408,60.206,61.1515,1700.0],["2020-12-14",61.5408,61.5408,60.4377,60.4377,1100.0],["2020-12-15",61.031,61.995,60.6602,61.995,1900.0],["2020-12-16",61.6057,61.6057,60.827,61.1793,4500.0],["2020-12-17",61.374,62.4214,61.2349,61.5315,3400.0],["2020-12-18",61.5315,61.5315,59.5942,59.9742,3000.0],["2020-12-21",58.3613,60.2616,58.3613,60.002,4300.0],["2020-12-22",59.4644,59.52,58.9824,59.0009,4400.0],["2020-12-23",61.8096,62.1433,60.2338,60.2338,3800.0],["2020-12-24",60.2951,60.2951,60.1371,60.1371,1100.0],["2020-12-28",60.3973,60.3973,60.3973,60.3973,300.0],["2020-12-29",60.4995,60.4995,58.7991,58.8084,2200.0],["2020-12-30",59.9885,59.9885,59.0965,59.2358,1700.0],["2020-12-31",58.9571,59.7097,58.9571,59.7097,400.0],["2021-01-04",60.3323,60.3323,58.3159,58.3903,5400.0],["2021-01-05",58.5204,58.9106,57.5261,58.9106,4500.0],["2021-01-06",58.5389,60.4438,58.5389,58.9664,4200.0],["2021-01-07",59.0035,59.6354,58.5389,59.5239,2000.0],["2021-01-08",59.6447,59.6447,57.9628,58.1208,4200.0],["2021-01-11",56.4947,57.9257,56.4947,57.7305,2900.0],["2021-01-12",57.2195,57.5633,55.5284,56.5969,2500.0],["2021-01-13",56.1231,56.1323,55.7607,55.8815,1900.0],["2021-01-14",55.7514,57.0337,55.7514,56.0023,4000.0],["2021-01-15",54.8129,55.454,54.8129,55.4447,1400.0],["2021-01-19",55.7514,56.3275,55.2868,55.835,3500.0],["2021-01-20",58.4553,58.6597,57.6005,58.0186,7500.0],["2021-01-21",58.8084,59.5518,58.762,59.3752,2400.0],["2021-01-22",58.762,59.8026,58.2509,59.2451,13200.0],["2021-01-25",59.7469,61.4287,59.2823,61.4287,9200.0],["2021-01-26",61.8004,63.1477,61.4659,62.4137,4700.0],["2021-01-27",60.3973,61.4752,59.0593,60.2022,1500.0],["2021-01-28",60.2115,62.2557,59.5796,61.6517,7300.0],["2021-01-29",61.5402,61.5402,59.5239,59.5239,4300.0],["2021-02-01",57.6098,64.7366,57.6098,62.1163,64400.0],["2021-02-02",62.1163,64.0583,58.0651,58.0651,58600.0],["2021-02-03",60.704,62.6553,59.8491,61.661,72700.0],["2021-02-04",61.6796,62.8597,61.1221,62.33,102900.0],["2021-02-05",63.5101,65.0154,63.2407,64.0583,128500.0],["2021-02-08",65.2291,65.7216,63.1663,65.5264,101900.0],["2021-02-09",65.5264,65.7123,64.3371,64.8481,59100.0],["2021-02-10",64.5694,66.2512,63.9747,66.2512,47200.0],["2021-02-11",66.6786,66.7437,65.6751,66.6693,51500.0],["2021-02-12",66.6229,69.206,65.7309,69.1317,146800.0],["2021-02-16",69.7078,73.248,67.4034,67.9609,116300.0],["2021-02-17",68.0167,69.299,64.7459,65.6937,109800.0],["2021-02-18",65.5079,65.5079,62.5345,63.8539,174300.0],["2021-02-19",64.1327,65.3406,63.7982,64.6623,98300.0],["2021-02-22",64.9597,64.9597,62.9061,63.8632,120000.0],["2021-02-23",63.5937,63.8075,60.9827,62.0141,162600.0],["2021-02-24",62.8411,63.7424,61.6146,63.1291,137900.0],["2021-02-25",63.5751,64.5415,62.7946,63.2592,182400.0],["2021-02-26",63.1849,64.7552,61.5031,63.4729,151600.0],["2021-03-01",64.6623,65.4149,62.7296,62.8783,102600.0],["2021-03-02",62.7946,63.9283,58.5482,59.1801,223500.0],["2021-03-03",59.4681,61.5495,59.4495,60.8526,159700.0],["2021-03-04",60.8619,60.8619,58.1301,59.0314,184700.0],["2021-03-05",59.7097,60.611,57.2845,60.611,138900.0],["2021-03-08",60.611,62.4137,60.611,60.8433,136000.0],["2021-03-09",62.2278,63.315,61.4752,61.661,76700.0],["2021-03-10",61.5588,61.9398,59.9142,60.0164,146300.0],["2021-03-11",60.8898,61.6332,60.2951,61.3358,142100.0],["2021-03-12",61.3451,62.0699,60.6296,62.0699,146000.0],["2021-03-15",62.1349,62.7575,60.5925,61.8654,116800.0],["2021-03-16",62.2557,64.0955,61.7632,62.265,178800.0],["2021-03-17",62.2194,62.9738,60.7198,60.8595,255400.0],["2021-03-18",61.2507,63.0949,60.3192,60.7011,260700.0],["2021-03-19",60.5614,61.5301,60.0678,61.0737,146300.0],["2021-03-22",61.3345,63.2626,61.3345,61.5022,168800.0],["2021-03-23",61.1761,61.8747,59.3599,59.5927,236600.0],["2021-03-24",59.481,60.3379,57.8323,57.8603,199600.0],["2021-03-25",57.5902,59.7604,57.1524,59.7604,211000.0],["2021-03-26",60.9526,62.5267,60.6173,61.735,242100.0],["2021-03-29",62.21,62.6292,60.431,60.7384,189700.0],["2021-03-30",60.3751,62.0145,59.7418,61.6605,187900.0],["2021-03-31",62.3591,67.4912,62.2287,67.1,581900.0],["2021-04-01",67.4074,69.2796,65.973,68.8698,362000.0],["2021-04-05",69.8571,71.3846,69.3541,70.8909,320300.0],["2021-04-06",70.3414,72.493,69.8291,70.36,211700.0],["2021-04-07",70.9748,74.4211,70.9748,74.0019,507800.0],["2021-04-08",74.626,76.3398,74.449,76.3398,353900.0],["2021-04-09",76.6751,76.8893,74.6818,75.2966,219400.0],["2021-04-12",74.598,77.8208,74.4863,76.3771,354700.0],["2021-04-13",76.7403,77.4296,76.0045,76.2094,256200.0],["2021-04-14",76.5913,78.7336,76.4516,78.0723,356100.0],["2021-04-15",78.9385,79.1713,76.8055,77.1688,388600.0],["2021-04-16",78.2679,80.1959,77.4575,79.2086,340000.0],["2021-04-19",80.3636,82.4127,78.1468,78.6404,389600.0],["2021-04-20",78.6497,78.7242,74.9613,76.079,215700.0],["2021-04-21",75.3525,75.7344,69.9595,71.7572,612900.0],["2021-04-22",72.4092,72.4092,70.211,71.6547,303600.0],["2021-04-23",72.0832,73.4989,71.0586,72.1204,480400.0],["2021-04-26",73.3406,74.0857,71.5057,72.996,342200.0],["2021-04-27",73.0053,75.2128,73.0053,73.8901,371900.0],["2021-04-28",74.4676,74.5142,72.819,73.648,238100.0],["2021-04-29",74.8402,75.3711,71.9248,72.6327,231000.0],["2021-04-30",71.9435,72.9308,70.9934,72.0273,292500.0],["2021-05-03",72.2974,74.924,72.2974,73.6759,446400.0],["2021-05-04",73.8994,77.1408,73.4989,76.88,492700.0],["2021-05-05",78.2492,79.0502,77.1687,78.7242,411200.0],["2021-05-06",78.7708,80.5871,77.3551,80.3822,490300.0],["2021-05-07",81.4068,81.4068,77.709,80.5499,515600.0],["2021-05-10",81.6489,85.2536,80.6616,80.9597,606000.0],["2021-05-11",80.0003,80.0003,76.2001,78.6125,581300.0],["2021-05-12",78.4634,79.2086,73.4617,74.9333,558000.0],["2021-05-13",74.952,75.902,73.1264,73.2847,398800.0],["2021-05-14",74.3186,75.2593,72.9028,73.3127,459600.0],["2021-05-17",73.5828,74.7471,70.6022,71.3939,513000.0],["2021-05-18",70.9096,71.4964,69.7267,70.1924,447300.0],["2021-05-19",67.8824,71.338,65.7774,70.1365,783800.0],["2021-05-20",70.4904,71.6733,69.233,71.0307,493600.0],["2021-05-21",71.3939,71.841,70.0154,70.7047,483200.0],["2021-05-24",71.1611,73.2009,71.0679,72.9121,224300.0],["2021-05-25",73.1916,73.4151,70.9003,71.3194,476300.0],["2021-05-26",70.7978,71.6733,69.3913,70.8071,439700.0],["2021-05-27",71.217,73.1823,71.217,72.5955,533900.0],["2021-05-28",73.5082,75.4456,71.2728,71.7292,399700.0],["2021-06-01",72.2322,73.3034,71.9248,71.9435,486000.0],["2021-06-02",71.8782,72.167,68.5996,70.2669,856600.0],["2021-06-03",69.4565,70.3134,68.9442,69.3541,362900.0],["2021-06-04",69.2051,70.2948,68.1526,68.7952,480200.0],["2021-06-07",68.5717,70.0247,66.5132,67.1466,572100.0],["2021-06-08",67.5005,67.5005,65.973,66.122,471300.0],["2021-06-09",66.7461,69.2516,65.9823,68.5903,538500.0],["2021-06-10",69.1119,69.5404,66.7833,66.9883,374700.0],["2021-06-11",67.2118,67.9942,66.7554,66.9324,300600.0],["2021-06-14",66.802,67.9569,65.6004,65.7215,351500.0],["2021-06-15",65.6377,65.9264,62.7875,64.9857,868100.0],["2021-06-16",64.9112,66.4667,64.7621,65.6936,537900.0],["2021-06-17",65.0323,65.7495,63.0297,63.6072,418900.0],["2021-06-18",62.871,64.6834,62.6655,64.3751,425800.0],["2021-06-21",64.4592,66.5891,64.4592,66.0192,389000.0],["2021-06-22",66.6078,67.0842,65.5615,66.3836,285400.0],["2021-06-23",66.8507,66.8881,64.973,66.2435,321200.0],["2021-06-24",66.2435,67.0562,65.767,66.7946,185500.0],["2021-06-25",66.9348,67.7569,65.3934,65.4588,192000.0],["2021-06-28",65.7764,66.0192,64.5899,64.9356,288700.0],["2021-06-29",64.8889,66.4583,64.8889,65.0477,145800.0],["2021-06-30",65.0384,67.0562,64.5619,66.9628,390300.0],["2021-07-01",67.2617,67.7288,66.5985,67.4205,127500.0],["2021-07-02",67.4299,67.8876,66.1968,66.832,203700.0],["2021-07-06",66.1314,66.2061,64.3377,65.029,204600.0],["2021-07-07",66.8881,69.8027,66.8881,69.6066,943600.0],["2021-07-08",68.1959,70.1858,67.4953,69.9802,606300.0],["2021-07-09",70.3165,70.8397,69.5598,70.055,335000.0],["2021-07-12",69.8962,70.3072,68.962,69.5132,189000.0],["2021-07-13",69.0834,69.5972,67.7288,68.1119,493200.0],["2021-07-14",68.1119,68.5229,67.1963,67.8223,237600.0],["2021-07-15",67.57,67.57,65.2626,66.0846,490800.0],["2021-07-16",66.7759,66.7759,63.1793,63.5904,611400.0],["2021-07-19",62.3012,62.516,60.4608,61.9182,479700.0],["2021-07-20",62.3666,63.6838,61.4417,63.4502,452700.0],["2021-07-21",63.6371,65.9072,63.581,65.6736,485400.0],["2021-07-22",65.6736,66.86,64.6553,66.6545,317900.0],["2021-07-23",66.6545,68.308,66.5237,66.8507,272800.0],["2021-07-26",67.159,67.598,66.0193,66.9161,267000.0],["2021-07-27",66.421,66.8881,65.356,66.3929,318000.0],["2021-07-28",66.477,66.9067,64.9449,65.4214,329800.0],["2021-07-29",67.2711,67.9344,66.2715,67.5513,308800.0],["2021-07-30",67.0749,67.2898,65.7764,66.9534,353600.0],["2021-08-02",67.0375,68.3174,66.1314,66.6639,161100.0],["2021-08-03",66.4023,68.0838,66.2528,66.421,251900.0],["2021-08-04",66.3369,67.3271,66.3182,66.5891,195000.0],["2021-08-05",67.0656,67.0656,65.6923,65.8044,149400.0],["2021-08-06",65.8418,66.3836,64.6553,65.1131,201200.0],["2021-08-09",64.7207,65.7951,64.4498,65.3653,433500.0],["2021-08-10",65.6736,67.4299,65.057,67.1403,252200.0],["2021-08-11",67.6074,67.8503,67.1029,67.8503,320800.0],["2021-08-12",67.6634,68.9526,67.5513,68.663,374600.0],["2021-08-13",68.663,69.3356,68.308,68.7564,396000.0],["2021-08-16",68.1119,68.962,67.6261,68.2426,379500.0],["2021-08-17",67.869,68.0838,65.4214,65.5148,448800.0],["2021-08-18",65.9539,69.1395,65.9539,67.0095,347800.0],["2021-08-19",66.0473,66.1687,63.6371,64.0201,297800.0],["2021-08-20",63.7492,63.7492,61.8808,63.1606,284100.0],["2021-08-23",63.8519,65.8511,63.198,65.683,166500.0],["2021-08-24",65.8791,69.5412,65.8791,68.6724,536900.0],["2021-08-25",68.7097,71.176,68.0838,70.8584,421800.0],["2021-08-26",70.9518,72.1195,69.9896,70.2792,334100.0],["2021-08-27",69.8775,72.5212,69.8775,72.4278,342300.0],["2021-08-30",72.8669,74.1094,72.652,73.5395,354000.0],["2021-08-31",73.9132,74.4643,71.7926,72.0635,395900.0],["2021-09-01",71.7085,73.0724,68.9152,70.4753,406300.0],["2021-09-02",70.765,72.6614,70.7089,72.2877,314400.0],["2021-09-03",72.0635,75.3892,72.0635,75.0996,448900.0],["2021-09-07",75.3705,76.8652,74.3616,74.5297,421000.0],["2021-09-08",74.0346,74.838,73.4928,74.1934,248700.0],["2021-09-09",74.0626,75.193,73.2312,74.4083,364300.0],["2021-09-10",75.137,75.9497,74.1187,74.4176,245400.0],["2021-09-13",75.193,75.193,72.6707,72.9696,260900.0],["2021-09-14",73.3714,73.8945,71.1573,71.2881,334800.0],["2021-09-15",71.2974,73.0818,70.9425,73.0257,316700.0],["2021-09-16",73.1658,73.4367,71.9701,72.6147,225400.0],["2021-09-17",72.5866,73.1845,72.0728,72.8762,229200.0],["2021-09-20",71.587,71.7552,69.4664,71.6151,399500.0],["2021-09-21",72.2783,73.1938,70.9331,73.1938,287600.0],["2021-09-22",73.4608,75.7927,73.4233,75.3806,303300.0],["2021-09-23",76.1205,77.7219,75.6241,75.671,301600.0],["2021-09-24",75.1933,77.7968,75.1933,77.3661,177900.0],["2021-09-27",77.6938,79.9977,77.4972,79.7074,265300.0],["2021-09-28",79.0893,79.3702,76.8791,77.3099,188500.0],["2021-09-29",77.9748,80.0164,77.1694,79.6137,315500.0],["2021-09-30",79.595,79.9134,77.6845,78.8832,261100.0],["2021-10-01",79.2672,79.8197,77.7875,79.7916,457900.0],["2021-10-04",79.7635,80.185,78.2838,78.724,199400.0],["2021-10-05",78.9207,79.595,78.1434,78.827,197000.0],["2021-10-06",77.853,80.4097,77.7968,79.8853,329400.0],["2021-10-07",79.8853,80.672,78.5554,80.2974,428900.0],["2021-10-08",80.9904,81.8051,79.4077,81.3931,278400.0],["2021-10-11",81.9456,83.4628,81.571,82.0206,127400.0],["2021-10-12",82.7323,85.2047,82.7323,84.1839,412500.0],["2021-10-13",84.98,85.9539,84.3057,85.1392,213500.0],["2021-10-14",86.0944,86.5908,84.2027,85.6075,229300.0],["2021-10-15",86.0851,86.2349,85.2047,85.5419,208000.0],["2021-10-18",85.364,85.364,84.39,84.5117,201600.0],["2021-10-19",84.4743,84.9519,81.6272,81.7396,336200.0],["2021-10-20",81.6553,82.8447,81.6553,82.6855,201400.0],["2021-10-21",81.6272,81.6834,78.8458,80.1569,382600.0],["2021-10-22",80.4285,81.0279,79.4358,79.4358,202400.0],["2021-10-25",79.1829,80.2786,78.8458,79.595,235800.0],["2021-10-26",79.9509,79.9509,76.7011,77.1132,369100.0],["2021-10-27",77.4222,77.4222,75.3244,76.0549,288400.0],["2021-10-28",76.2516,77.7126,74.313,77.4691,291100.0],["2021-10-29",77.7219,77.7219,73.7792,74.9592,424800.0],["2021-11-01",75.2214,75.9051,74.3224,75.0341,240300.0],["2021-11-02",74.8562,75.1559,73.5076,75.1559,322000.0],["2021-11-03",74.9217,78.031,74.9217,77.9842,339000.0],["2021-11-04",78.1246,79.417,77.6283,78.0591,226900.0],["2021-11-05",78.1434,78.518,77.441,78.3307,164600.0],["2021-11-08",78.9394,79.0611,77.8624,78.2838,143000.0],["2021-11-09",78.1808,78.5742,77.6283,77.9935,243600.0],["2021-11-10",78.0778,79.0518,77.0195,77.2443,200300.0],["2021-11-11",77.4222,78.4056,77.2537,77.75,169900.0],["2021-11-12",77.8343,78.3962,77.3754,78.031,128800.0],["2021-11-15",78.031,78.7521,77.3754,78.5273,113100.0],["2021-11-16",78.3119,79.9134,78.2932,79.2485,198300.0],["2021-11-17",79.3421,80.5502,78.2932,80.2599,193300.0],["2021-11-18",80.2505,81.9737,80.0726,81.7583,247400.0],["2021-11-19",81.9737,82.3764,80.9061,81.159,333900.0],["2021-11-22",81.2994,83.032,81.1028,81.8614,201800.0],["2021-11-23",81.8988,81.8988,80.1569,81.084,107700.0],["2021-11-24",80.7562,81.7209,80.4753,81.4118,111600.0],["2021-11-26",79.2953,79.8947,78.2183,78.4243,153900.0],["2021-11-29",78.7427,79.1267,77.7781,78.2745,218900.0],["2021-11-30",77.4691,78.1059,74.8468,76.7479,433800.0],["2021-12-01",78.1715,80.2037,77.3286,77.5534,333200.0],["2021-12-02",77.8905,79.9321,77.5627,79.698,269900.0],["2021-12-03",80.3536,81.7865,78.827,79.8666,245500.0],["2021-12-06",80.4847,80.6251,79.1642,80.4098,193800.0],["2021-12-07",81.3837,83.9779,81.3088,83.0226,184700.0],["2021-12-08",83.5096,84.2776,82.6949,82.7417,140400.0],["2021-12-09",82.0955,83.3317,81.5898,83.0507,163200.0],["2021-12-10",83.416,83.8936,81.8614,82.8915,184700.0],["2021-12-13",83.4347,83.5096,80.8686,82.1048,173400.0],["2021-12-14",81.8333,83.0414,80.7844,80.8874,176000.0],["2021-12-15",80.8967,82.058,78.7708,82.058,188800.0],["2021-12-16",83.2568,84.2495,82.4982,82.9009,209600.0],["2021-12-17",82.5918,83.7812,81.365,81.7583,328800.0],["2021-12-20",80.4847,81.4399,79.314,81.0091,478200.0],["2021-12-21",81.8614,82.2172,80.1662,81.4961,250000.0],["2021-12-22",82.1049,83.2006,81.8052,83.0882,98300.0],["2021-12-23",83.8766,85.4629,83.2008,85.1344,229400.0],["2021-12-27",85.0406,91.0103,84.6933,90.8883,337700.0],["2021-12-28",90.9352,90.9446,88.7388,88.8233,160000.0],["2021-12-29",88.6543,89.6211,87.2088,89.3958,227300.0],["2021-12-30",90.081,91.6016,88.8233,89.6211,286800.0],["2021-12-31",89.0486,89.9778,88.5699,89.5085,115000.0],["2022-01-03",90.1092,91.3013,88.3164,88.5229,208400.0],["2022-01-04",89.5366,90.0904,86.6456,87.115,162000.0],["2022-01-05",87.0962,87.5843,84.9092,85.1626,270600.0],["2022-01-06",85.3128,86.5143,84.4493,86.4016,185500.0],["2022-01-07",86.5236,88.5792,85.5944,86.1951,206500.0],["2022-01-10",86.6738,87.115,84.6088,86.6081,334900.0],["2022-01-11",87.3778,88.9829,86.289,88.6449,309400.0],["2022-01-12",89.6586,93.1598,89.6493,93.0471,245500.0],["2022-01-13",93.4132,95.5815,92.5027,93.0659,291600.0],["2022-01-14",92.8125,92.9251,90.4753,91.3013,319500.0],["2022-01-18",91.6486,92.2868,89.3489,90.8789,251200.0],["2022-01-19",91.0666,92.5403,90.1655,90.3532,211700.0],["2022-01-20",90.5692,90.7475,87.1713,87.3215,297500.0],["2022-01-21",86.2983,86.6456,82.6189,83.2102,455600.0],["2022-01-24",81.2391,83.473,80.4788,83.3416,363600.0],["2022-01-25",82.356,85.9041,81.1921,85.0499,238700.0],["2022-01-26",87.2557,87.2557,84.3366,84.9373,440500.0],["2022-01-27",85.7539,87.359,84.7402,85.2189,242000.0],["2022-01-28",85.1063,87.068,83.6138,86.8334,256300.0],["2022-01-31",86.8146,87.8002,85.1063,86.7677,271200.0],["2022-02-01",86.9648,89.4428,86.9648,89.1236,181400.0],["2022-02-02",89.7901,92.2211,89.18,91.1136,360500.0],["2022-02-03",89.9215,93.6666,89.9215,91.9583,256700.0],["2022-02-04",91.9583,91.9865,89.7995,90.0247,179300.0],["2022-02-07",89.7525,90.1186,87.1807,89.3771,225200.0],["2022-02-08",90.0529,92.193,88.9265,91.6392,303200.0],["2022-02-09",92.3338,93.141,91.6861,92.2493,169000.0],["2022-02-10",91.3388,94.0515,91.3388,91.9302,209000.0],["2022-02-11",92.2399,95.4595,92.2399,93.4038,459900.0],["2022-02-14",93.4038,93.6197,91.7988,91.8739,185800.0],["2022-02-15",92.8125,92.9533,90.3721,91.0854,363100.0],["2022-02-16",91.0479,93.676,89.0392,92.7374,356500.0],["2022-02-17",92.3526,92.3526,90.6724,91.3482,234600.0],["2022-02-18",91.4796,92.8313,90.3814,90.6067,296000.0],["2022-02-22",90.1374,93.8168,90.1374,90.7287,267300.0],["2022-02-23",91.3482,91.5735,86.1106,86.1857,501800.0],["2022-02-24",84.0644,88.6262,83.6608,88.4103,532800.0],["2022-02-25",88.6262,91.6768,88.3352,91.6674,247900.0],["2022-02-28",90.7662,93.8731,90.4002,93.6103,290800.0],["2022-03-01",94.0797,96.3136,93.1035,93.4883,403100.0],["2022-03-02",94.2017,95.2717,92.7562,93.8262,257500.0],["2022-03-03",94.1172,94.7743,92.1273,93.7042,249300.0],["2022-03-04",93.141,93.141,90.2031,91.2919,308000.0],["2022-03-07",90.907,91.7237,86.0731,86.6269,412900.0],["2022-03-08",86.8334,87.0023,81.5582,81.5582,495000.0],["2022-03-09",83.0694,85.707,81.8492,85.6882,561500.0],["2022-03-10",85.8853,89.302,85.1344,89.1987,316900.0],["2022-03-11",90.0153,90.0153,87.7814,87.8659,214800.0],["2022-03-14",88.5511,88.5511,83.4355,84.177,333500.0],["2022-03-15",83.6608,88.4948,83.6608,88.3164,297200.0],["2022-03-16",89.7525,91.9865,86.8897,89.0204,364900.0],["2022-03-17",89.0863,91.6837,89.0863,91.5802,272400.0],["2022-03-18",90.8085,93.246,89.7168,93.0954,253100.0],["2022-03-21",93.0954,93.1707,85.7641,86.4888,327700.0],["2022-03-22",87.4581,87.5428,84.0136,85.3594,543300.0],["2022-03-23",84.8795,85.6606,84.343,85.3124,216900.0],["2022-03-24",85.6888,85.6888,81.6891,82.2914,348100.0],["2022-03-25",82.5643,82.762,80.8139,81.4632,280900.0],["2022-03-28",81.1244,81.2938,79.0257,79.9386,541100.0],["2022-03-29",80.5597,83.5337,79.7786,81.9055,220800.0],["2022-03-30",82.2537,83.2419,81.162,81.6232,304800.0],["2022-03-31",81.1338,81.322,77.4729,77.5764,335100.0],["2022-04-01",77.5199,77.5576,72.8614,74.7625,582500.0],["2022-04-04",74.753,75.0542,72.7767,74.3107,290500.0],["2022-04-05",74.3013,75.2142,72.0991,72.3908,264000.0],["2022-04-06",71.5438,71.6379,67.9393,68.7016,416900.0],["2022-04-07",69.1722,69.4545,67.2147,68.6358,414500.0],["2022-04-08",68.984,71.1768,68.7957,69.6804,298900.0],["2022-04-11",69.1346,71.5627,68.8899,69.8028,303500.0],["2022-04-12",71.7697,72.8802,71.1391,71.3462,338200.0],["2022-04-13",71.9767,73.8684,71.9391,73.6802,190400.0],["2022-04-14",74.1413,74.3484,72.2685,72.8802,218600.0],["2022-04-18",72.6826,74.4237,72.4944,73.6519,164000.0],["2022-04-19",73.7931,76.0988,73.5578,75.4965,223100.0],["2022-04-20",80.9174,84.9453,80.2492,83.5619,880600.0],["2022-04-21",84.8512,86.1782,82.0937,82.4796,686900.0],["2022-04-22",82.6773,83.1384,81.6044,82.1691,360200.0],["2022-04-25",81.1715,82.329,79.6751,81.8773,421000.0],["2022-04-26",81.5667,82.2726,79.9762,80.908,401100.0],["2022-04-27",80.7103,82.1032,80.0139,81.7738,312200.0],["2022-04-28",82.3008,84.296,81.1432,84.2677,343500.0],["2022-04-29",84.823,85.2183,82.489,82.649,310900.0],["2022-05-02",82.8184,84.3524,82.0467,83.6842,283100.0],["2022-05-03",84.1172,86.2817,83.7595,85.8865,374700.0],["2022-05-04",86.2535,88.2675,85.4065,88.051,327700.0],["2022-05-05",86.3758,88.0981,85.35,87.0535,270900.0],["2022-05-06",86.6864,86.8652,84.3995,85.6135,283300.0],["2022-05-09",83.8254,85.4912,82.809,84.8606,439900.0],["2022-05-10",85.19,85.35,81.4256,82.3479,281400.0],["2022-05-11",81.962,82.7714,79.9762,80.3339,267700.0],["2022-05-12",79.261,80.7574,78.4705,80.0986,468200.0],["2022-05-13",80.2868,81.6138,79.421,80.9362,351800.0],["2022-05-16",81.2373,83.1949,79.7316,82.6114,428300.0],["2022-05-17",83.609,85.8959,82.9219,85.4347,414100.0],["2022-05-18",84.5218,85.7359,81.5667,82.2067,271500.0],["2022-05-19",82.2067,83.9289,82.1032,82.329,260000.0],["2022-05-20",83.3643,83.3643,80.0892,82.0091,428600.0],["2022-05-23",82.9031,83.5807,81.2185,82.5267,288200.0],["2022-05-24",81.8867,82.2914,78.1128,80.5597,583000.0],["2022-05-25",80.0892,83.7878,80.0892,83.4396,368400.0],["2022-05-26",83.7972,86.3853,83.769,85.7547,313600.0],["2022-05-27",86.5264,87.2981,85.0959,85.6512,463200.0],["2022-05-31",85.1147,87.5052,85.1147,86.9405,528600.0],["2022-06-01",87.1287,88.2299,82.969,82.969,713400.0],["2022-06-02",82.969,84.8136,81.7738,84.1831,592800.0],["2022-06-03",86.5829,90.1309,86.5829,88.7098,1016200.0],["2022-06-06",88.7098,89.1992,86.2347,88.2863,415800.0],["2022-06-07",88.0887,88.0887,85.8206,86.6488,377800.0],["2022-06-08",86.4323,86.8088,85.0677,86.0276,665300.0],["2022-06-09",85.6041,85.8206,83.1855,83.3925,450100.0],["2022-06-10",81.6044,83.2043,81.1621,82.4043,441200.0],["2022-06-13",80.0892,80.2868,76.2871,76.4659,492400.0],["2022-06-14",76.7011,79.4963,76.1271,76.7858,458800.0],["2022-06-15",77.1717,79.1481,76.4847,78.6681,496700.0],["2022-06-16",76.4,77.4823,73.8307,74.0848,443300.0],["2022-06-17",74.3578,74.7436,72.579,73.4637,647900.0],["2022-06-21",75.1076,75.6839,73.6054,74.1912,352500.0],["2022-06-22",72.8401,73.407,71.0451,72.1694,450500.0],["2022-06-23",70.8467,71.168,67.4078,68.1353,928600.0],["2022-06-24",68.5888,71.6876,67.8141,71.5364,554400.0],["2022-06-27",71.6687,73.7094,71.1491,72.4906,297800.0],["2022-06-28",72.9913,73.5487,70.7617,70.9507,537400.0],["2022-06-29",71.1396,71.3853,69.7886,71.0924,327200.0],["2022-06-30",69.8264,73.0953,69.6847,72.4906,459500.0],["2022-07-01",72.5001,76.7798,72.5001,76.5908,280500.0],["2022-07-05",73.2842,73.5015,70.2043,71.2908,514700.0],["2022-07-06",71.7632,74.9186,71.7632,74.4557,413600.0],["2022-07-07",75.2776,77.8473,75.2776,77.2994,350200.0],["2022-07-08",77.4411,78.1686,76.0429,76.4113,351500.0],["2022-07-11",75.6461,77.2899,75.0414,76.6003,224900.0],["2022-07-12",76.5908,79.1322,76.2035,77.5167,366500.0],["2022-07-13",76.2507,78.7638,74.6919,78.4992,430100.0],["2022-07-14",76.5436,77.6489,75.2776,77.2144,279200.0],["2022-07-15",78.3197,79.3495,77.1199,77.6678,264800.0],["2022-07-18",78.5653,80.247,78.3292,78.6409,145100.0],["2022-07-19",96.6478,96.988,86.4446,90.8849,3990200.0],["2022-07-20",89.9023,97.2714,88.9009,96.355,1011100.0],["2022-07-21",95.3441,95.8543,91.499,92.4626,514600.0],["2022-07-22",92.3681,93.4829,90.8943,92.4721,434300.0],["2022-07-25",93.3034,94.5033,91.4139,94.5033,417100.0],["2022-07-26",94.1726,94.1726,90.2141,90.2803,349900.0],["2022-07-27",91.3951,91.3951,87.6633,89.1371,335100.0],["2022-07-28",91.9713,92.4626,87.7955,88.4947,318800.0],["2022-07-29",88.8442,89.6,86.6619,88.4663,165100.0],["2022-08-01",88.4569,90.2141,88.3057,88.4474,129500.0],["2022-08-02",87.9845,88.0695,85.2825,85.6321,210700.0],["2022-08-03",85.9722,86.9736,85.1975,85.4148,146300.0],["2022-08-04",84.47,85.4148,83.8559,84.4417,169800.0],["2022-08-05",83.7426,84.659,82.316,84.5834,142500.0],["2022-08-08",85.1125,87.8333,85.1125,86.2084,238500.0],["2022-08-09",85.7738,85.906,83.9315,84.5739,165900.0],["2022-08-10",85.4998,87.7672,85.4998,87.002,167600.0],["2022-08-11",88.164,90.2047,87.3232,89.8457,193100.0],["2022-08-12",90.1669,90.6109,89.704,90.0819,125100.0],["2022-08-15",88.882,89.2599,86.9925,88.1829,102200.0],["2022-08-16",87.5688,89.3449,87.3893,89.0521,101500.0],["2022-08-17",87.8617,88.5703,87.1342,87.7767,95300.0],["2022-08-18",88.5797,89.7512,87.7578,89.0143,87600.0],["2022-08-19",88.3813,88.3907,86.898,87.7767,106800.0],["2022-08-22",86.5107,87.6822,85.6699,85.7927,118000.0],["2022-08-23",85.3487,87.6916,85.3487,86.6902,110900.0],["2022-08-24",86.898,87.7294,85.8116,86.0478,97300.0],["2022-08-25",86.9075,91.754,86.2178,91.669,194300.0],["2022-08-26",91.3289,91.3289,87.8428,88.9954,134000.0],["2022-08-29",87.8617,91.0171,87.8617,89.6756,97900.0],["2022-08-30",89.7512,91.0644,87.0492,87.5972,88600.0],["2022-08-31",87.1153,87.2287,84.6023,84.744,501400.0],["2022-09-01",83.6198,83.6953,80.3226,81.1162,218700.0],["2022-09-02",81.9759,82.4294,80.0392,80.1525,104100.0],["2022-09-06",79.3589,80.0675,77.8473,78.0646,115200.0],["2022-09-07",77.5167,78.6126,76.5814,77.8379,142600.0],["2022-09-08",77.0821,78.6315,76.2224,78.4803,145700.0],["2022-09-09",79.1416,81.0217,78.811,80.6816,96800.0],["2022-09-12",80.6816,83.5347,80.6816,82.9395,132800.0],["2022-09-13",80.606,81.6641,79.1133,79.2928,204600.0],["2022-09-14",79.1983,81.0784,78.7732,80.6249,144900.0],["2022-09-15",79.8502,81.0973,77.0065,77.2427,233300.0],["2022-09-16",76.2602,76.4208,75.0698,75.9767,190000.0],["2022-09-19",75.3626,78.5748,75.117,78.3858,113500.0],["2022-09-20",77.0821,77.0821,72.8969,72.9724,229900.0],["2022-09-21",72.9914,73.7027,71.2747,71.3127,1739200.0],["2022-09-22",71.1325,72.1568,70.8669,71.0756,135900.0],["2022-09-23",70.2409,70.7531,66.7792,67.481,220500.0],["2022-09-26",66.8645,68.401,66.3619,66.7128,228200.0],["2022-09-27",67.481,67.8794,66.1532,66.4283,215800.0],["2022-09-28",66.9878,69.2451,66.0109,69.1218,294400.0],["2022-09-29",68.1923,68.1923,66.3714,68.0501,226800.0],["2022-09-30",69.4253,70.9997,68.4294,68.7519,231100.0],["2022-10-03",69.947,72.2801,69.947,71.4265,267900.0],["2022-10-04",72.5646,73.7502,71.7869,72.5077,200000.0],["2022-10-05",70.8385,71.6446,70.3168,70.7057,242900.0],["2022-10-06",70.203,70.203,67.4051,67.5664,152200.0],["2022-10-07",67.3957,68.2682,65.9256,68.1639,178500.0],["2022-10-10",68.9416,70.791,68.9416,69.4443,203100.0],["2022-10-11",69.4443,71.5687,68.8942,70.7531,194600.0],["2022-10-12",70.8195,70.8195,69.8711,70.0418,78400.0],["2022-10-13",68.3441,71.5688,67.9837,70.3168,121600.0],["2022-10-14",70.4022,70.7721,68.7424,70.5065,120000.0],["2022-10-17",72.3939,72.4603,70.7341,70.9143,126000.0],["2022-10-18",71.9955,72.0714,70.2504,70.3927,110200.0],["2022-10-19",69.9659,69.9659,67.8604,68.0406,122300.0],["2022-10-20",68.0026,69.0175,66.9025,67.0163,95900.0],["2022-10-21",66.5136,69.0744,66.5136,69.0175,172500.0],["2022-10-24",68.2303,70.3168,67.8319,70.203,124400.0],["2022-10-25",69.8711,71.1514,69.3968,70.0797,149000.0],["2022-10-26",69.8426,71.9292,68.9416,71.3696,232200.0],["2022-10-27",72.7543,73.864,70.6772,70.81,147000.0],["2022-10-28",70.3168,73.4941,70.3168,73.3992,111700.0],["2022-10-31",72.1473,72.299,71.0566,71.1609,110400.0],["2022-11-01",72.3465,73.0294,71.9292,72.337,93400.0],["2022-11-02",72.318,72.337,68.8752,68.9511,95500.0],["2022-11-03",67.9742,72.8112,67.9078,72.2327,203200.0],["2022-11-04",73.9114,75.1728,73.1621,74.0726,105800.0],["2022-11-07",74.708,76.5006,73.845,76.4911,113800.0],["2022-11-08",76.8041,76.8041,73.9778,75.1064,162000.0],["2022-11-09",74.3572,75.8936,73.7786,74.1295,95700.0],["2022-11-10",76.4911,79.4787,76.4911,78.7768,95800.0],["2022-11-11",79.5261,79.9244,78.2837,78.5397,130400.0],["2022-11-14",78.4259,78.7104,76.9843,77.6672,81500.0],["2022-11-15",79.6589,82.4283,79.27,81.6032,141000.0],["2022-11-16",81.3092,81.3661,79.308,79.9624,76000.0],["2022-11-17",78.8812,79.0045,76.8326,77.7905,115000.0],["2022-11-18",77.8664,79.0235,76.8326,77.3068,82200.0],["2022-11-21",76.0548,79.6684,75.6565,79.5261,117100.0],["2022-11-22",79.7822,81.1005,79.3554,80.3228,98600.0],["2022-11-23",79.2605,79.7632,77.2309,77.3826,78500.0],["2022-11-25",77.3068,78.8527,77.3068,78.3975,59500.0],["2022-11-28",77.7715,77.7715,75.2771,75.666,91500.0],["2022-11-29",75.666,76.6808,75.1443,75.6091,75300.0],["2022-11-30",75.5522,75.5522,73.4182,74.3287,164000.0],["2022-12-01",74.7934,76.3299,74.7934,75.0685,108500.0],["2022-12-02",73.9778,75.0874,73.7976,73.9209,91700.0],["2022-12-05",73.3423,73.532,71.5403,71.8628,105400.0],["2022-12-06",72.0145,72.9155,70.5065,71.104,94100.0],["2022-12-07",70.497,73.1906,70.497,71.5498,129300.0],["2022-12-08",71.7964,74.2528,71.5403,73.0483,250900.0],["2022-12-09",73.0483,73.845,71.6636,72.1568,90800.0],["2022-12-12",72.1093,73.0293,70.9617,72.4223,81700.0],["2022-12-13",73.6458,75.1633,72.6879,72.7922,178300.0],["2022-12-14",72.944,73.6648,71.4929,71.7205,83400.0],["2022-12-15",70.7057,71.4644,68.6476,69.9849,121400.0],["2022-12-16",69.2261,70.0607,67.9457,68.4768,126200.0],["2022-12-19",67.9552,69.2641,67.2439,68.1354,149500.0],["2022-12-20",67.7371,68.3346,66.9594,66.9783,70000.0],["2022-12-21",67.4051,69.5676,67.4051,68.2208,68800.0],["2022-12-22",67.6233,67.6233,65.2048,66.3998,76300.0],["2022-12-23",65.9635,67.4431,65.9635,67.206,110800.0],["2022-12-27",68.5717,68.7519,67.1585,68.1544,62300.0],["2022-12-28",68.069,69.6719,67.6517,68.3725,107300.0],["2022-12-29",68.7725,71.4202,68.7725,70.6107,152000.0],["2022-12-30",70.0964,70.563,68.5249,68.8487,82400.0],["2023-01-03",68.9249,71.1726,68.8868,70.0488,83800.0],["2023-01-04",70.8964,71.7726,70.5059,71.6488,54900.0],["2023-01-05",71.363,72.8774,70.1345,71.363,146600.0],["2023-01-06",72.1917,72.8869,71.4964,71.7821,132900.0],["2023-01-09",72.1726,72.2964,70.7345,71.0297,59600.0],["2023-01-10",70.6773,70.9154,68.3821,69.1725,122100.0],["2023-01-11",69.344,71.3154,68.5154,70.4107,100100.0],["2023-01-12",70.8488,70.8488,68.9821,70.1249,78100.0],["2023-01-13",69.5535,69.5535,68.6773,69.1344,56000.0],["2023-01-17",69.0487,70.0964,68.4678,69.5821,123400.0],["2023-01-18",69.7249,72.5155,69.1249,69.3916,93300.0],["2023-01-19",68.9059,68.9916,67.3344,68.4678,104900.0],["2023-01-20",67.744,71.3821,67.744,70.9631,168200.0],["2023-01-23",71.2488,72.5917,70.8202,71.0107,129500.0],["2023-01-24",71.8297,74.4869,71.1916,74.4488,328600.0],["2023-01-25",73.6298,76.8965,73.4298,76.1917,145300.0],["2023-01-26",78.3536,82.6966,78.1727,82.6585,412300.0],["2023-01-27",82.049,83.7918,82.049,82.8299,177900.0],["2023-01-30",82.3251,84.1823,81.6204,82.0966,218400.0],["2023-01-31",82.1061,84.1061,82.1061,82.9728,148300.0],["2023-02-01",82.4204,84.0014,81.2966,83.9728,207500.0],["2023-02-02",84.5442,87.0871,84.1157,85.3062,190500.0],["2023-02-03",84.668,85.1347,82.3061,82.5251,129200.0],["2023-02-06",82.1632,82.4109,80.4299,81.0108,101800.0],["2023-02-07",80.268,83.4299,80.0299,83.1537,139300.0],["2023-02-08",83.1537,83.5442,81.5632,81.868,124700.0],["2023-02-09",82.5442,83.5442,80.5918,81.0013,126200.0],["2023-02-10",81.0013,82.0394,80.3442,81.1918,89600.0],["2023-02-13",81.9061,82.4585,81.1156,81.468,101200.0],["2023-02-14",80.9537,81.9728,78.6965,78.8775,231400.0],["2023-02-15",76.3822,79.9346,75.1631,78.4013,293100.0],["2023-02-16",77.687,78.5156,76.7441,77.5441,150700.0],["2023-02-17",76.7822,77.1917,74.0107,74.1536,134000.0],["2023-02-21",73.0393,73.0393,71.0773,71.6107,213100.0],["2023-02-22",71.525,72.5059,71.4297,71.7155,87900.0],["2023-02-23",72.5821,72.5821,70.5154,71.3821,128700.0],["2023-02-24",70.4773,72.0869,69.5249,71.9916,128400.0],["2023-02-27",72.6012,73.1726,70.944,71.2488,156400.0],["2023-02-28",71.2773,72.0297,69.1059,71.4869,261300.0],["2023-03-01",71.6393,73.4298,71.2107,72.0393,179800.0],["2023-03-02",71.8964,72.2774,70.2392,72.2774,138200.0],["2023-03-03",72.3821,74.4964,72.3821,73.6678,118400.0],["2023-03-06",73.2393,73.8869,73.0012,73.8107,206100.0],["2023-03-07",73.7822,73.7822,70.5059,71.4488,219200.0],["2023-03-08",71.4297,72.1059,69.8773,71.3821,137600.0],["2023-03-09",71.6583,74.906,70.8678,71.0012,117500.0],["2023-03-10",70.7154,71.1631,69.163,69.2964,142000.0],["2023-03-13",69.1154,69.4297,67.9059,68.5535,97300.0],["2023-03-14",69.4107,69.944,67.7916,68.5535,114600.0],["2023-03-15",67.6201,67.963,66.7249,67.4487,106900.0],["2023-03-16",66.9513,69.8494,66.6262,69.4381,128700.0],["2023-03-17",69.5051,71.0641,69.1034,70.1268,258900.0],["2023-03-20",70.2033,71.5997,68.9503,69.2181,110200.0],["2023-03-21",69.8494,70.2989,68.8738,69.6581,206000.0],["2023-03-22",69.8207,70.079,68.0609,68.0609,138700.0],["2023-03-23",68.606,68.6825,65.8897,65.9184,139600.0],["2023-03-24",65.5932,66.3679,64.5124,66.3201,204300.0],["2023-03-27",66.2914,68.6156,66.2914,68.2808,123100.0],["2023-03-28",68.1852,68.1852,66.6644,67.2383,90300.0],["2023-03-29",67.707,68.1469,66.9131,67.1905,85100.0],["2023-03-30",67.86,67.9461,66.9227,66.9322,75800.0],["2023-03-31",67.0566,68.3,66.9035,68.1374,80400.0],["2023-04-03",68.2521,69.4668,68.2521,68.9886,56100.0],["2023-04-04",69.1608,69.1608,66.5401,67.3531,93200.0],["2023-04-05",66.7601,68.6634,66.2053,68.4052,120900.0],["2023-04-06",68.3669,69.0747,67.2957,68.7973,83100.0],["2023-04-10",68.5008,70.6241,68.5008,69.7251,93300.0],["2023-04-11",69.7251,71.5519,69.2564,71.1693,78800.0],["2023-04-12",71.6667,71.7527,70.7867,71.1215,99700.0],["2023-04-13",71.5328,72.9005,69.8781,72.8526,130500.0],["2023-04-14",73.13,74.5169,72.6613,73.9047,252500.0],["2023-04-17",73.5509,74.4308,73.1205,74.096,108800.0],["2023-04-18",74.0195,74.5169,72.604,73.6943,117200.0],["2023-04-19",73.1013,73.2448,72.1449,72.9961,81600.0],["2023-04-20",72.4222,73.5987,72.1353,72.9292,169100.0],["2023-04-21",72.9578,73.2161,71.9727,72.4031,132200.0],["2023-04-24",72.2692,72.7474,71.0258,71.5136,127400.0],["2023-04-25",70.6146,70.9684,68.9982,69.6294,295400.0],["2023-04-26",67.6113,69.5816,67.6113,68.0609,335900.0],["2023-04-27",68.2234,68.8929,67.4296,68.826,134600.0],["2023-04-28",68.8547,69.4381,68.5008,69.2181,101800.0],["2023-05-01",68.7686,69.6007,68.2521,69.1512,86500.0],["2023-05-02",68.6634,68.6634,66.7314,67.42,166800.0],["2023-05-03",67.7165,70.7867,67.5444,69.8398,179600.0],["2023-05-04",69.4859,69.7729,68.606,69.4859,112500.0],["2023-05-05",69.4859,72.5274,69.4859,71.7718,113000.0],["2023-05-08",71.4658,74.5742,71.4658,73.3978,95100.0],["2023-05-09",73.1874,73.4361,71.9536,72.4892,111100.0],["2023-05-10",73.4074,74.4021,71.0354,72.1353,123900.0],["2023-05-11",71.571,71.8197,70.3085,70.9971,187700.0],["2023-05-12",71.2841,71.3797,69.9546,71.0545,145000.0],["2023-05-15",71.5614,72.6518,70.8632,72.3553,70300.0],["2023-05-16",71.5997,72.8718,71.3893,72.0875,75600.0],["2023-05-17",72.384,73.79,71.6667,72.6805,96800.0],["2023-05-18",72.5944,72.8622,71.8101,72.7666,40700.0],["2023-05-19",73.2448,73.2448,72.0875,72.2214,55900.0],["2023-05-22",72.604,72.604,71.5901,71.724,24200.0],["2023-05-23",71.5136,72.4701,70.5954,70.6433,87900.0],["2023-05-24",70.0694,70.3372,68.166,68.9312,118400.0],["2023-05-25",68.606,69.4381,68.013,68.3095,63300.0],["2023-05-26",68.5773,69.1512,68.0704,68.2617,57600.0],["2023-05-30",69.1703,69.4381,65.9853,66.9227,127900.0],["2023-05-31",66.7505,66.7601,64.4742,64.4837,89400.0],["2023-06-01",64.5315,66.4158,64.5315,66.1479,62400.0],["2023-06-02",66.7601,68.3478,66.7601,67.793,81300.0],["2023-06-05",68.1182,68.8643,67.5922,67.6113,85000.0],["2023-06-06",67.6113,70.2989,67.487,70.2511,66200.0],["2023-06-07",70.7771,72.2501,70.7389,71.3032,88700.0],["2023-06-08",71.0736,72.4796,70.6432,72.2692,77400.0],["2023-06-09",72.5083,73.7995,71.9153,72.4701,107900.0],["2023-06-12",72.5944,74.0004,72.0301,73.3309,130200.0],["2023-06-13",73.9812,76.3437,73.9812,75.7029,151500.0],["2023-06-14",75.8655,77.4723,75.282,76.1907,122500.0],["2023-06-15",75.6742,76.2002,74.9186,75.7316,150200.0],["2023-06-16",76.0663,76.5924,75.8272,76.0854,208300.0],["2023-06-20",75.9318,79.0232,75.9318,78.1784,205900.0],["2023-06-21",77.5255,80.713,77.5255,79.3881,238200.0],["2023-06-22",79.4937,79.4937,77.6215,79.2537,103700.0],["2023-06-23",78.7256,79.2633,77.7368,77.8904,130000.0],["2023-06-26",78.2072,79.1576,78.044,78.2936,108700.0],["2023-06-27",77.9864,79.7625,77.6599,79.3689,145800.0],["2023-06-28",79.3881,81.9035,78.7544,81.4426,142400.0],["2023-06-29",81.625,82.1819,79.5225,81.1354,111000.0],["2023-06-30",81.8458,82.8155,80.8858,82.5467,109100.0],["2023-07-03",82.7579,83.3051,82.2395,82.6331,35100.0],["2023-07-05",82.5755,83.19,81.0202,81.2218,122400.0],["2023-07-06",80.5689,80.5689,77.9288,78.7928,90100.0],["2023-07-07",78.6392,81.337,78.5432,81.0298,111600.0],["2023-07-10",81.0682,82.7099,80.0409,82.0763,174300.0],["2023-07-11",82.7483,83.3052,82.2011,82.8731,102900.0],["2023-07-12",83.6412,86.0989,83.478,85.4557,205000.0],["2023-07-13",86.147,86.4638,85.1293,85.9837,78700.0],["2023-07-14",85.7533,86.0605,83.67,84.0348,77200.0],["2023-07-17",83.718,85.5901,83.718,84.8125,91000.0],["2023-07-18",85.4749,86.5694,85.0333,85.8589,125700.0],["2023-07-19",86.2142,86.2142,84.054,84.3804,163300.0],["2023-07-20",84.246,85.0813,82.8731,83.2283,151300.0],["2023-07-21",83.0843,84.1116,82.0763,83.334,103800.0],["2023-07-24",84.6589,85.1677,83.67,84.0444,107200.0],["2023-07-25",83.6412,84.8221,83.3436,84.5724,130700.0],["2023-07-26",84.4092,85.5709,83.8044,84.6492,184600.0],["2023-07-27",82.6523,85.0909,81.7594,82.9211,214800.0],["2023-07-28",84.006,84.006,81.3946,81.8074,187700.0],["2023-07-31",82.0859,82.6619,80.5209,80.9242,151800.0],["2023-08-01",80.0121,80.3289,78.7352,79.8585,169800.0],["2023-08-02",78.6872,79.6185,74.943,75.9126,306800.0],["2023-08-03",75.4614,76.7287,74.8854,75.9126,121700.0],["2023-08-04",76.0854,76.2679,74.5973,75.6822,176000.0],["2023-08-07",75.9126,76.3159,73.7333,74.4245,109700.0],["2023-08-08",73.8485,75.4998,73.5508,75.0774,98300.0],["2023-08-09",74.7413,75.423,73.7333,74.8661,133500.0],["2023-08-10",75.183,76.6999,74.3765,74.3957,118100.0],["2023-08-11",74.0021,74.7509,73.9157,74.1749,74700.0],["2023-08-14",73.8005,74.2421,72.7924,74.1365,135500.0],["2023-08-15",73.5221,73.8677,72.706,72.898,99000.0],["2023-08-16",72.6292,73.7813,72.6292,73.2436,115300.0],["2023-08-17",72.994,74.2421,72.4276,72.9844,100400.0],["2023-08-18",72.5332,73.9349,72.5332,73.8677,136800.0],["2023-08-21",74.0597,75.0486,73.6853,73.7141,51300.0],["2023-08-22",74.2421,74.2421,72.3892,72.8596,137800.0],["2023-08-23",73.5125,74.3477,72.706,73.4453,145600.0],["2023-08-24",73.1188,73.5412,72.3508,72.8212,65500.0],["2023-08-25",72.754,72.9556,71.1699,72.1972,128700.0],["2023-08-28",72.178,73.8869,72.178,72.3316,90100.0],["2023-08-29",72.7156,73.0036,71.7171,72.946,106100.0],["2023-08-30",72.8788,73.5508,72.706,72.7636,87900.0],["2023-08-31",72.5812,73.5989,72.2164,72.5812,155700.0],["2023-09-01",73.3589,73.3589,71.9091,72.3028,116500.0],["2023-09-05",72.3796,72.3796,70.2674,70.4498,99700.0],["2023-09-06",70.6226,70.6802,69.1729,69.1729,127900.0],["2023-09-07",69.3169,70.0658,67.704,67.8,109100.0],["2023-09-08",67.32,67.9056,67.32,67.4448,89800.0],["2023-09-11",67.6944,68.4433,67.4544,67.9057,87800.0],["2023-09-12",67.9824,69.4898,67.9824,69.0289,177900.0],["2023-09-13",68.7121,69.317,68.3473,68.5489,108500.0],["2023-09-14",69.2786,71.1891,68.9329,71.1027,129900.0],["2023-09-15",70.8627,71.6979,70.277,70.5938,192200.0],["2023-09-18",70.805,70.805,69.3649,70.277,86400.0],["2023-09-19",70.421,70.7379,69.9218,70.4018,96200.0],["2023-09-20",71.0355,71.5827,69.7586,69.989,91500.0],["2023-09-21",69.5954,69.5954,68.0401,68.0401,87400.0],["2023-09-22",68.2705,68.6545,67.6368,68.2417,109800.0],["2023-09-25",68.4049,68.5489,67.5504,68.0497,93500.0],["2023-09-26",68.1075,70.4215,67.5965,69.6887,221000.0],["2023-09-27",70.2768,71.2314,69.2163,70.0262,146100.0],["2023-09-28",70.0262,70.4986,69.1681,70.489,134700.0],["2023-09-29",70.8168,71.0674,69.5923,69.9394,153900.0],["2023-10-02",69.6212,69.9105,68.416,69.2452,152900.0],["2023-10-03",68.5221,69.0235,66.8156,66.9987,168300.0],["2023-10-04",67.0277,67.3266,65.9575,67.047,187600.0],["2023-10-05",66.7288,67.2783,65.7164,65.9671,231400.0],["2023-10-06",65.8128,66.3238,64.3473,65.1476,226500.0],["2023-10-09",64.974,65.6875,64.7137,65.0512,125100.0],["2023-10-10",65.3501,66.4781,65.0608,66.4299,331000.0],["2023-10-11",66.642,67.394,65.5332,65.9478,156600.0],["2023-10-12",65.8225,65.8225,63.4314,64.222,166400.0],["2023-10-13",64.0966,64.6944,63.6146,64.1738,164900.0],["2023-10-16",64.2606,66.3528,64.2606,66.3046,175200.0],["2023-10-17",66.0828,67.9243,65.6971,66.9795,186800.0],["2023-10-18",66.2274,66.3335,65.0801,65.8321,170400.0],["2023-10-19",65.9671,66.7866,65.3404,65.6007,134600.0],["2023-10-20",65.1669,65.6586,64.0581,64.492,149300.0],["2023-10-23",64.1352,64.7619,63.6435,63.7785,152800.0],["2023-10-24",64.4052,64.4052,62.7372,63.7785,202500.0],["2023-10-25",63.2289,64.2991,62.2069,62.2069,174400.0],["2023-10-26",64.3763,65.3308,61.8116,62.9397,267000.0],["2023-10-27",62.8047,63.47,62.0334,63.2868,168600.0],["2023-10-30",63.8845,65.4272,63.8845,64.7233,164400.0],["2023-10-31",64.3473,65.2054,63.3253,65.0222,173200.0],["2023-11-01",64.6944,67.9629,64.5402,67.8376,295900.0],["2023-11-02",68.1654,70.2576,68.1654,70.1033,337300.0],["2023-11-03",71.1157,73.6128,70.8168,71.7327,299700.0],["2023-11-06",71.7327,72.8318,71.7327,72.8029,175000.0],["2023-11-07",72.3208,72.7258,70.9807,71.2314,243000.0],["2023-11-08",71.0964,71.5013,70.3636,70.6625,159200.0],["2023-11-09",71.1735,71.1735,69.6116,69.8141,120800.0],["2023-11-10",69.6887,70.9325,69.2259,70.6143,108200.0],["2023-11-13",70.1804,71.106,69.7369,69.7562,137300.0],["2023-11-14",71.106,73.9213,71.106,73.3814,245400.0],["2023-11-15",73.3043,76.0232,73.3043,75.6375,173200.0],["2023-11-16",75.2036,75.7821,73.4296,73.8635,151300.0],["2023-11-17",74.2684,75.5218,73.6417,73.7671,108800.0],["2023-11-20",73.3525,75.2133,73.3525,74.548,97700.0],["2023-11-21",74.4902,74.7987,73.3525,73.6224,185900.0],["2023-11-22",74.0274,74.5769,73.5164,73.6514,78000.0],["2023-11-24",74.0081,74.5288,73.4971,74.5288,48100.0],["2023-11-27",73.7671,74.6541,73.1307,74.1431,75200.0],["2023-11-28",74.2781,74.2781,72.1377,72.369,139500.0],["2023-11-29",72.5812,72.6776,71.5977,71.7713,93000.0],["2023-11-30",71.887,72.2244,69.7562,69.9587,188900.0],["2023-12-01",69.978,72.8318,69.978,72.7933,98700.0],["2023-12-04",72.1859,76.8813,71.993,76.0617,300500.0],["2023-12-05",75.705,75.705,73.9406,74.5577,172200.0],["2023-12-06",75.1844,76.1292,74.7601,74.818,123700.0],["2023-12-07",75.4543,75.4543,73.6996,73.8153,107500.0],["2023-12-08",73.6225,73.8924,71.887,72.6101,119200.0],["2023-12-11",72.2533,72.8029,70.3636,71.7809,152600.0],["2023-12-12",71.6556,71.6556,70.1804,70.5661,93300.0],["2023-12-13",70.7686,75.6086,69.9587,75.2037,194900.0],["2023-12-14",76.592,77.5947,75.8978,76.1485,198600.0],["2023-12-15",76.4956,76.4956,73.6803,74.1527,280800.0],["2023-12-18",75.0012,75.1072,73.8635,74.172,131700.0],["2023-12-19",74.5287,82.213,74.5287,82.0298,360700.0],["2023-12-20",82.1648,83.2736,80.6993,80.7957,151100.0],["2023-12-21",81.3453,82.724,81.2778,81.9045,132800.0],["2023-12-22",81.8852,82.8301,81.1428,82.5601,88900.0],["2023-12-26",82.724,84.392,82.724,83.6496,101000.0],["2023-12-27",84.3342,84.8355,82.9265,83.1482,93600.0],["2023-12-28",82.8193,83.6127,82.7032,83.1676,63100.0],["2023-12-29",82.5194,83.6707,82.5194,82.7999,77700.0],["2024-01-02",82.1033,83.5836,81.2809,81.7937,96100.0],["2024-01-03",80.6714,81.5035,79.878,80.8262,100500.0],["2024-01-04",80.6521,81.0778,79.9748,80.7778,90700.0],["2024-01-05",80.8746,82.7419,80.1393,82.5774,80000.0],["2024-01-08",82.1227,84.348,81.9776,84.1738,80800.0],["2024-01-09",82.9741,84.7833,82.9741,83.5352,121300.0],["2024-01-10",83.0902,83.5352,82.1227,82.6935,104600.0],["2024-01-11",83.6513,83.8158,82.2194,83.4288,87400.0],["2024-01-12",84.406,84.5221,82.1517,83.0709,84300.0],["2024-01-16",83.661,83.9319,81.9872,82.3355,85400.0],["2024-01-17",80.7778,80.9133,78.8331,79.404,133100.0],["2024-01-18",80.5553,80.623,78.0301,79.2008,65600.0],["2024-01-19",79.6168,80.2554,77.2851,80.178,234300.0],["2024-01-22",80.5553,80.6037,79.6265,80.2844,67400.0],["2024-01-23",80.4102,80.565,78.1365,78.4364,86500.0],["2024-01-24",79.4814,80.0812,77.4689,77.527,75500.0],["2024-01-25",78.1752,79.0073,77.7592,78.8718,73400.0],["2024-01-26",78.9299,78.9299,77.5463,78.3977,76600.0],["2024-01-29",77.8269,79.5491,77.3625,79.104,73500.0],["2024-01-30",78.0494,79.6168,78.0494,78.7267,61500.0],["2024-01-31",78.5719,78.7944,76.9271,76.9368,62300.0],["2024-02-01",77.1109,78.359,77.0045,78.1365,88600.0],["2024-02-02",76.9271,77.0142,75.9693,76.3079,81500.0],["2024-02-05",75.5436,75.8048,74.3245,75.1759,92000.0],["2024-02-06",74.9244,75.1179,74.2761,74.6438,109100.0],["2024-02-07",74.9147,74.9147,73.8407,74.2858,80900.0],["2024-02-08",74.0342,75.6693,73.4441,74.847,155500.0],["2024-02-09",74.7889,75.7467,73.5215,75.7274,196500.0],["2024-02-12",76.1241,77.7495,75.708,76.2789,334300.0],["2024-02-13",74.2955,75.7758,73.8794,74.3342,124700.0],["2024-02-14",75.4468,76.3659,74.6341,76.1434,235500.0],["2024-02-15",74.9824,79.0073,73.8988,77.9914,216400.0],["2024-02-16",76.782,78.6299,76.5401,77.1013,153500.0],["2024-02-20",76.066,76.5304,74.4599,76.0564,139200.0],["2024-02-21",76.0757,78.3977,75.5823,76.2982,177800.0],["2024-02-22",76.6079,77.0529,75.0695,75.679,170600.0],["2024-02-23",75.6403,75.6403,73.2602,74.5374,156500.0],["2024-02-26",74.4212,74.4212,72.2443,73.5505,189000.0],["2024-02-27",74.0246,76.5885,73.5215,76.5691,154200.0],["2024-02-28",76.782,78.8622,75.7564,77.8559,185100.0],["2024-02-29",78.301,78.3881,77.169,77.885,140500.0],["2024-03-01",77.8269,79.1524,76.5788,78.9782,111300.0],["2024-03-04",78.8718,81.1455,78.2429,80.923,132900.0],["2024-03-05",80.3038,81.5518,78.0107,78.3494,127700.0],["2024-03-06",79.3556,79.6168,78.1365,78.9976,124100.0],["2024-03-07",78.9976,80.3038,77.6528,77.7592,91100.0],["2024-03-08",78.1172,79.5588,77.6818,78.5042,101100.0],["2024-03-11",77.914,81.0778,77.914,80.7004,133600.0],["2024-03-12",80.1199,80.2844,78.7267,78.7654,98500.0],["2024-03-13",79.2008,80.8552,79.2008,80.4585,110200.0],["2024-03-14",79.7983,80.7207,78.1184,78.4194,106100.0],["2024-03-15",78.4874,79.4487,77.9436,78.7884,141900.0],["2024-03-18",79.0797,79.0797,77.128,77.128,124100.0],["2024-03-19",76.8269,79.672,76.7007,79.4972,159300.0],["2024-03-20",79.2836,83.692,79.2836,82.8084,130400.0],["2024-03-21",83.1774,84.1775,82.9249,83.7406,107100.0],["2024-03-22",83.6241,84.867,82.5462,84.731,143500.0],["2024-03-25",84.9641,86.9741,84.7116,85.1388,159000.0],["2024-03-26",85.1194,85.9351,84.7699,84.7699,86500.0],["2024-03-27",85.0709,85.4496,83.8183,84.2746,134400.0],["2024-03-28",84.0028,84.6339,82.6142,83.9251,156300.0],["2024-04-01",84.197,84.197,81.8374,83.7697,124000.0],["2024-04-02",82.8375,83.3522,81.9539,82.4006,160900.0],["2024-04-03",82.352,82.9346,80.2546,80.4003,390300.0],["2024-04-04",80.779,82.4491,79.5264,80.1187,211600.0],["2024-04-05",79.5846,80.2158,78.0407,79.0409,259500.0],["2024-04-08",79.4778,79.4778,78.2349,78.9826,144000.0],["2024-04-09",77.3027,81.682,77.3027,81.0994,157100.0],["2024-04-10",79.1865,80.2352,78.3029,78.4097,276000.0],["2024-04-11",78.7107,79.5749,77.0794,79.3322,175500.0],["2024-04-12",79.1574,79.1574,76.4288,76.8366,201200.0],["2024-04-15",76.7881,77.662,75.3219,76.2443,175200.0],["2024-04-16",75.351,76.623,73.943,75.6714,211700.0],["2024-04-17",76.1958,76.8464,75.72,75.7394,162300.0],["2024-04-18",75.8753,76.6813,75.215,75.9724,189800.0],["2024-04-19",75.8171,76.7395,74.5353,75.1277,249800.0],["2024-04-22",75.1082,76.623,74.8849,76.1472,198800.0],["2024-04-23",76.1472,77.2445,75.9045,76.3317,221000.0],["2024-04-24",79.672,79.672,75.6811,76.3706,269600.0],["2024-04-25",75.4481,76.9046,73.943,76.6036,277200.0],["2024-04-26",77.0309,77.2348,76.1861,76.39,156400.0],["2024-04-29",76.7104,77.06,74.011,74.545,257900.0],["2024-04-30",73.8071,74.8169,73.2827,74.3411,234400.0],["2024-05-01",74.5062,76.3803,73.9722,74.7878,167900.0],["2024-05-02",75.72,76.2832,75.1956,76.089,109800.0],["2024-05-03",76.8949,77.1571,76.021,76.0695,187500.0],["2024-05-06",76.8852,76.8852,75.0597,75.9627,155700.0],["2024-05-07",75.7977,76.322,74.8946,75.1568,137500.0],["2024-05-08",74.9529,77.4872,74.9529,77.4775,188000.0],["2024-05-09",77.3804,77.7494,76.1569,77.3319,127400.0],["2024-05-10",77.7591,77.7785,75.8171,75.9627,120100.0],["2024-05-13",76.2443,76.6133,76.0113,76.1764,90900.0],["2024-05-14",76.6619,77.3221,76.4482,76.8269,89000.0],["2024-05-15",77.1182,80.2061,76.8172,79.4196,152000.0],["2024-05-16",79.2351,80.0993,78.5456,79.0797,185000.0],["2024-05-17",79.371,79.3904,78.2155,78.8758,145800.0],["2024-05-20",78.9923,79.1962,78.4,78.4971,54100.0],["2024-05-21",78.4388,80.478,78.0504,80.4003,75900.0],["2024-05-22",79.9051,80.7013,79.439,79.5167,102400.0],["2024-05-23",79.5846,79.6914,78.1184,78.8661,86300.0],["2024-05-24",79.2059,79.7691,79.0797,79.4293,69700.0],["2024-05-28",79.439,80.3517,77.9533,77.963,107500.0],["2024-05-29",77.6717,77.6717,75.7297,76.254,176800.0],["2024-05-30",76.4482,77.1959,75.953,76.1375,155700.0],["2024-05-31",76.4288,77.73,76.2929,77.6912,188200.0],["2024-06-03",77.8951,78.0796,76.5162,76.7104,82200.0],["2024-06-04",76.1569,76.2249,74.3314,74.7198,151100.0],["2024-06-05",74.9626,75.7491,74.749,75.6714,102200.0],["2024-06-06",75.7006,78.0601,75.7006,77.2542,111900.0],["2024-06-07",76.6036,76.8755,75.6811,75.7588,100500.0],["2024-06-10",75.5937,76.9629,75.5937,76.6424,110200.0],["2024-06-11",76.1472,76.1472,75.3898,75.7977,106100.0],["2024-06-12",77.2056,78.1669,76.3511,76.7687,97100.0],["2024-06-13",77.2348,77.7688,76.4094,77.5843,138200.0],["2024-06-14",77.5843,78.2641,76.2249,77.5941,217200.0],["2024-06-17",77.0017,77.1862,75.5064,76.623,143900.0],["2024-06-18",76.3317,76.5065,75.2539,75.72,275900.0],["2024-06-20",75.5258,76.1278,74.9723,76.0404,330700.0],["2024-06-21",75.9142,76.0307,75.0985,75.72,207000.0],["2024-06-24",75.4772,76.3414,74.4965,75.1568,175100.0],["2024-06-25",75.4384,75.7782,74.7393,75.2636,2124600.0],["2024-06-26",74.8541,75.5464,74.6883,75.0783,335700.0],["2024-06-27",75.3903,75.6439,74.6298,75.3026,169200.0],["2024-06-28",75.6244,75.8291,74.6981,74.9516,223700.0],["2024-07-01",75.0783,75.8974,74.6493,74.8638,166700.0],["2024-07-02",75.1368,75.1368,73.1868,73.5475,240600.0],["2024-07-03",73.7035,75.2051,73.4403,74.2301,127600.0],["2024-07-05",73.8303,73.9863,72.7675,72.904,233600.0],["2024-07-08",72.7675,73.294,72.1532,72.8162,138400.0],["2024-07-09",72.8357,73.5085,72.0655,72.9235,141700.0],["2024-07-10",73.021,73.3233,72.3287,73.0308,157100.0],["2024-07-11",73.4695,75.9851,73.4695,75.7706,171800.0],["2024-07-12",75.8486,76.0534,74.9711,75.2441,172500.0],["2024-07-15",75.2441,76.0826,74.1326,74.1423,192800.0],["2024-07-16",74.2398,76.2874,73.84,76.2874,275100.0],["2024-07-17",76.1411,79.115,76.1119,79.0565,242200.0],["2024-07-18",78.3155,79.115,76.5994,76.8822,277800.0],["2024-07-19",77.1747,77.8475,76.4629,77.2137,135800.0],["2024-07-22",77.3014,78.3155,77.3014,77.4769,117300.0],["2024-07-23",77.3209,77.5745,75.7706,77.0382,135600.0],["2024-07-24",76.8627,77.6135,76.5409,77.3599,214500.0],["2024-07-25",75.8389,83.181,75.0686,82.6154,281100.0],["2024-07-26",82.9177,86.1646,82.7032,85.6478,192500.0],["2024-07-29",85.2383,85.2383,83.7172,84.5168,272400.0],["2024-07-30",85.0725,86.5449,84.6143,85.5796,128500.0],["2024-07-31",85.7258,87.7247,85.4918,86.4766,211600.0],["2024-08-01",86.0183,87.3639,83.6002,84.2243,127300.0],["2024-08-02",83.142,85.1896,82.5667,84.3608,258400.0],["2024-08-05",81.6306,82.3912,79.4173,81.3966,159700.0],["2024-08-06",81.2504,84.6435,80.9384,83.4247,215600.0],["2024-08-07",84.4485,86.6716,81.8451,81.8646,159200.0],["2024-08-08",81.9231,83.4345,81.9231,82.8494,132400.0],["2024-08-09",83.4345,84.2145,82.7032,83.259,102000.0],["2024-08-12",82.9957,83.9025,82.7324,83.064,220400.0],["2024-08-13",83.7075,84.8483,83.2102,84.6338,64400.0],["2024-08-14",84.4583,84.8775,82.4594,82.6252,118800.0],["2024-08-15",83.3467,85.2773,83.3467,84.2438,230800.0],["2024-08-16",84.0195,84.5265,82.6544,83.0347,144600.0],["2024-08-19",83.298,84.117,83.1322,83.2005,80500.0],["2024-08-20",83.2687,83.9707,82.6057,83.5125,77900.0],["2024-08-21",83.688,84.195,83.0347,84.195,66800.0],["2024-08-22",84.039,84.3413,83.1127,83.649,73000.0],["2024-08-23",84.2828,87.5589,83.7465,87.4517,84900.0],["2024-08-26",87.7539,89.1482,87.7052,88.0562,124800.0],["2024-08-27",87.6856,88.3779,86.4668,86.7399,89500.0],["2024-08-28",85.9306,86.9739,85.9306,86.1646,69300.0],["2024-08-29",86.7301,87.3249,86.3791,86.7106,50600.0],["2024-08-30",86.7886,87.5589,85.7843,86.3108,76700.0],["2024-09-03",85.3358,86.2523,83.7172,83.8927,124400.0],["2024-09-04",83.5905,85.014,83.5905,84.3705,105100.0],["2024-09-05",84.7215,87.9002,84.7215,85.7648,76800.0],["2024-09-06",85.4528,86.0671,84.6143,85.1408,97700.0],["2024-09-09",85.1603,86.2426,84.6533,85.4821,95300.0],["2024-09-10",85.2285,85.7453,83.9317,85.3065,94200.0],["2024-09-11",85.053,85.1018,83.6685,84.5948,68900.0],["2024-09-12",84.8385,86.5644,84.7995,86.0573,91100.0],["2024-09-13",86.2231,88.2512,86.2231,88.2512,125100.0],["2024-09-16",88.1927,89.6163,87.5687,89.6065,94600.0],["2024-09-17",89.743,90.9326,89.7332,90.8351,152300.0],["2024-09-18",90.4255,91.2836,89.3432,90.2013,244000.0],["2024-09-19",91.7711,93.4189,91.6151,93.0582,156800.0],["2024-09-20",91.7808,93.2239,91.7516,92.7364,176700.0],["2024-09-23",92.7364,93.3897,92.0831,92.3269,108900.0],["2024-09-24",92.4244,94.979,92.3561,94.0917,112200.0],["2024-09-25",94.0137,94.238,92.5901,92.6584,109000.0],["2024-09-26",93.9009,94.6346,93.216,93.9596,96700.0],["2024-09-27",94.9183,94.9183,93.803,94.3803,137600.0],["2024-09-30",93.9596,95.4858,93.6954,95.251,95200.0],["2024-10-01",95.2314,96.2782,94.8205,95.8967,106500.0],["2024-10-02",95.4564,96.6794,95.2021,96.5522,103700.0],["2024-10-03",95.8673,96.1608,95.3488,95.9554,98100.0],["2024-10-04",97.0903,97.0903,94.4977,94.4977,150200.0],["2024-10-07",94.7912,95.0749,91.7583,94.9086,133800.0],["2024-10-08",94.5074,95.1042,93.0889,95.1042,171700.0],["2024-10-09",95.3195,99.585,94.8499,98.9295,309300.0],["2024-10-10",98.0784,98.3621,96.8065,98.1566,192200.0],["2024-10-11",98.2153,99.0958,98.2153,98.9491,184600.0],["2024-10-14",98.7339,99.1252,98.3034,98.9002,52600.0],["2024-10-15",98.3034,100.1818,98.3034,98.773,225100.0],["2024-10-16",98.5088,99.9274,95.6521,95.701,257200.0],["2024-10-17",95.9358,96.3859,94.5955,95.476,147300.0],["2024-10-18",96.063,96.063,94.2041,94.3118,253600.0],["2024-10-21",94.2041,94.39,92.4236,92.4236,168600.0],["2024-10-22",92.4334,93.0301,91.9148,92.0616,185500.0],["2024-10-23",91.68,94.2433,91.5039,92.4627,141400.0],["2024-10-24",91.68,94.1944,90.6821,93.4313,226000.0],["2024-10-25",93.5976,97.8044,93.1084,95.2216,293800.0],["2024-10-28",95.2608,95.613,93.5193,95.0651,183600.0],["2024-10-29",94.1552,94.4683,91.093,91.6018,96200.0],["2024-10-30",91.6703,93.8226,91.6116,91.8757,125000.0],["2024-10-31",91.6213,91.9442,87.9428,88.4417,387200.0],["2024-11-01",89.0385,90.1538,88.432,89.9777,144100.0],["2024-11-04",90.2027,91.9051,89.9679,90.1538,143600.0],["2024-11-05",90.3495,91.8953,89.9777,91.093,112600.0],["2024-11-06",92.8932,92.8932,87.258,91.1028,195000.0],["2024-11-07",90.7898,92.3258,90.2125,90.4376,102100.0],["2024-11-08",89.8212,90.4571,88.2852,88.3733,124600.0],["2024-11-11",88.1189,90.5549,88.1189,90.5549,145500.0],["2024-11-12",90.506,90.5941,88.6276,90.2517,105600.0],["2024-11-13",90.3299,91.4942,89.606,89.6451,127800.0],["2024-11-14",90.1734,90.8974,88.7646,90.6724,96400.0],["2024-11-15",90.3984,91.6605,89.1364,89.8897,114600.0],["2024-11-18",89.3125,91.8366,89.3125,91.1224,107300.0],["2024-11-19",90.2908,91.2887,89.7625,90.4571,74900.0],["2024-11-20",89.8114,92.4236,89.8114,91.3963,185700.0],["2024-11-21",92.179,94.4487,92.179,93.441,170200.0],["2024-11-22",93.5682,93.8911,91.7094,92.4138,160100.0],["2024-11-25",92.8051,98.1566,92.8051,97.2859,206300.0],["2024-11-26",96.1119,96.3663,94.6151,96.3369,116600.0],["2024-11-27",95.9945,97.3935,95.0749,96.0434,131700.0],["2024-11-29",96.2391,97.0511,95.9847,96.8359,54600.0],["2024-12-02",96.513,96.513,92.1301,92.1986,137300.0],["2024-12-03",92.2279,93.1965,91.4648,92.9519,72200.0],["2024-12-04",93.3139,93.5095,91.7094,92.7562,60000.0],["2024-12-05",93.1573,94.0183,92.5703,93.4117,61700.0],["2024-12-06",94.0965,94.0965,90.2027,91.9148,264500.0],["2024-12-09",92.8638,93.6954,90.9659,91.4746,161000.0],["2024-12-10",91.1909,91.5529,89.9288,90.5256,218600.0],["2024-12-11",90.7604,91.6996,90.144,90.9952,152900.0],["2024-12-12",90.5354,92.1399,89.9777,90.1734,141400.0],["2024-12-13",90.3593,90.3593,87.3949,87.5515,262000.0],["2024-12-16",86.8177,87.3166,85.7513,86.035,191700.0],["2024-12-17",85.4774,86.2209,84.4306,85.9568,116800.0],["2024-12-18",86.0742,86.4264,82.7478,82.9728,132800.0],["2024-12-19",83.4718,84.1468,82.1608,82.8163,141800.0],["2024-12-20",82.8456,84.6849,81.9162,83.7262,151400.0],["2024-12-23",83.237,85.1937,83.237,85.1937,106400.0],["2024-12-24",84.8415,85.8492,84.7632,85.8492,54700.0],["2024-12-26",85.2328,86.1818,84.9295,85.4187,74000.0],["2024-12-27",84.967,86.0275,84.6233,84.9081,104000.0],["2024-12-30",84.0341,84.8884,83.4744,84.5546,93900.0],["2024-12-31",84.859,85.5365,84.4269,84.9866,126400.0],["2025-01-02",85.5758,85.9588,85.0259,85.1241,123300.0],["2025-01-03",85.674,86.2533,85.3401,85.7525,81400.0],["2025-01-06",86.6559,89.1893,86.6559,88.1976,109700.0],["2025-01-07",88.2957,89.0224,86.3908,86.7148,144900.0],["2025-01-08",86.597,86.597,80.8036,83.769,303500.0],["2025-01-10",83.0817,84.4073,82.5023,83.2191,144900.0],["2025-01-13",83.4057,84.0538,82.3649,83.6217,176600.0],["2025-01-14",83.8476,86.1846,83.8476,84.7706,220100.0],["2025-01-15",86.4399,88.1092,85.2812,87.0487,238300.0],["2025-01-16",86.3711,87.2451,85.2419,87.088,132400.0],["2025-01-17",87.5102,89.4348,87.196,88.3448,204000.0],["2025-01-21",87.6084,90.7211,87.5495,90.3971,219500.0],["2025-01-22",90.0829,90.456,88.3547,89.1599,148000.0],["2025-01-23",89.1108,91.3496,89.1108,90.4953,125900.0],["2025-01-24",90.9372,91.1237,88.9144,89.965,105800.0],["2025-01-27",89.9847,89.9847,88.1583,89.1402,108700.0],["2025-01-28",88.7867,88.7867,85.8507,86.1453,196200.0],["2025-01-29",85.5365,86.6068,85.2419,86.0668,175200.0],["2025-01-30",86.2435,87.3433,85.4481,86.4301,151400.0],["2025-01-31",86.0177,87.1469,85.1437,85.2125,161500.0],["2025-02-03",82.5514,83.7985,81.0491,82.6889,319800.0],["2025-02-04",83.229,84.2305,82.738,82.9933,237300.0],["2025-02-05",83.6905,83.6905,81.9917,82.8656,159800.0],["2025-02-06",83.2584,84.3582,83.0228,84.2993,172900.0],["2025-02-07",84.26,84.4171,83.1111,83.7887,133600.0],["2025-02-10",83.8476,85.3107,83.8378,84.3189,194000.0],["2025-02-11",83.4941,84.7608,83.4646,83.5432,113300.0],["2025-02-12",82.4631,82.8558,81.5008,82.2765,212600.0],["2025-02-13",82.3158,82.5023,78.7808,79.1245,392600.0],["2025-02-14",79.2227,80.6956,78.2505,78.2505,274500.0],["2025-02-18",77.7498,79.2423,77.465,78.8888,238000.0],["2025-02-19",77.8381,78.5844,77.1213,77.5043,237800.0],["2025-02-20",77.5239,79.6645,77.1409,78.7808,197400.0],["2025-02-21",78.604,79.1736,77.1606,77.4159,127800.0],["2025-02-24",77.5632,77.8283,76.2867,76.3652,213600.0],["2025-02-25",76.2572,77.2391,75.5895,77.0329,180600.0],["2025-02-26",77.0624,78.9084,76.9838,77.1115,157200.0],["2025-02-27",76.2965,77.5632,76.2965,77.2784,197900.0],["2025-02-28",77.7203,78.1032,76.1787,78.0836,218800.0],["2025-03-03",78.4076,79.2718,74.7057,75.0592,320000.0],["2025-03-04",74.1362,75.943,73.1445,74.529,256800.0],["2025-03-05",75.1476,77.8479,75.1378,76.5125,289800.0],["2025-03-06",76.1001,76.9544,75.8153,76.3456,143100.0],["2025-03-07",75.9823,77.0231,74.5486,76.6009,208100.0],["2025-03-10",75.3145,77.897,75.3145,75.9135,244600.0],["2025-03-11",76.1001,76.7482,74.4013,74.8923,223500.0],["2025-03-12",75.2262,75.3244,73.9889,74.2639,211100.0],["2025-03-13",74.3228,75.9626,74.0675,74.9218,188600.0],["2025-03-14",75.5529,76.2628,75.3359,75.5233,172900.0],["2025-03-17",75.5036,76.4107,75.1091,76.2628,156700.0],["2025-03-18",76.4305,77.0616,75.8684,77.0024,140400.0],["2025-03-19",76.4403,77.8504,75.8092,76.4009,157200.0],["2025-03-20",75.9571,76.391,75.6416,75.8783,157800.0],["2025-03-21",75.0007,75.5036,74.1526,75.0598,161200.0],["2025-03-24",75.4937,77.2686,75.4444,76.5488,236200.0],["2025-03-25",76.7263,77.3377,76.036,76.9531,149600.0],["2025-03-26",77.2292,77.7124,75.7106,75.7698,153600.0],["2025-03-27",75.3162,76.6375,75.3162,76.0262,282600.0],["2025-03-28",75.9966,76.1741,73.8568,74.5766,234000.0],["2025-03-31",73.7681,76.3319,73.4525,75.8684,226800.0],["2025-04-01",75.8881,78.1167,75.4444,76.9432,331000.0],["2025-04-02",76.3417,77.8011,76.3417,77.6729,141400.0],["2025-04-03",75.7304,77.7025,73.2257,73.3046,312400.0],["2025-04-04",71.4902,72.8905,70.1788,72.4172,370900.0],["2025-04-07",70.9972,73.2159,68.7588,69.5477,502900.0],["2025-04-08",71.2437,72.7031,69.5773,69.9125,401600.0],["2025-04-09",69.7449,75.3261,68.5123,74.5175,416200.0],["2025-04-10",73.6596,74.1329,71.7269,73.2356,184700.0],["2025-04-11",73.8765,74.5175,72.6735,74.34,170400.0],["2025-04-14",74.7443,75.1486,73.4328,73.5216,285900.0],["2025-04-15",73.7089,74.2019,71.9734,72.289,177000.0],["2025-04-16",71.8058,73.1962,71.3719,72.2692,171300.0],["2025-04-17",72.0129,72.9102,71.934,72.2692,110300.0],["2025-04-21",71.9833,72.2199,70.7704,71.4902,144800.0],["2025-04-22",71.7269,73.7977,71.7269,73.5117,241800.0],["2025-04-23",75.8487,77.1108,71.5888,71.8452,415300.0],["2025-04-24",71.6086,72.92,71.2536,71.717,225900.0],["2025-04-25",71.1846,72.6144,70.2577,72.5355,169800.0],["2025-04-28",72.4664,73.916,72.4664,73.8371,150300.0],["2025-04-29",73.4328,73.8272,72.2101,72.2692,144500.0],["2025-04-30",71.51,73.068,70.5535,72.9496,132400.0],["2025-05-01",73.3441,74.3104,73.1469,73.1567,131700.0],["2025-05-02",73.7977,74.7147,73.6004,73.6793,98800.0],["2025-05-05",73.1468,74.3203,72.6538,73.206,108700.0],["2025-05-06",72.8214,73.5413,72.3679,73.068,148300.0],["2025-05-07",73.4328,73.8272,72.8017,73.1173,134500.0],["2025-05-08",73.699,73.8371,72.8905,73.6596,127200.0],["2025-05-09",73.6596,73.8667,72.7228,73.5018,107700.0],["2025-05-12",74.833,76.3023,74.4682,74.8232,241900.0],["2025-05-13",75.4838,75.898,74.0442,75.4542,177100.0],["2025-05-14",75.5134,75.5134,72.2002,72.9102,276100.0],["2025-05-15",72.851,73.6497,72.4862,73.4723,140400.0],["2025-05-16",73.4624,74.5471,73.4624,74.0836,110100.0],["2025-05-19",73.3145,75.0598,73.2553,74.8527,79600.0],["2025-05-20",75.1091,75.257,73.2948,73.4229,203000.0],["2025-05-21",72.7623,74.0244,72.496,72.6144,148000.0],["2025-05-22",72.1115,72.8313,72.1115,72.3481,121600.0],["2025-05-23",71.3916,72.713,71.3916,72.2988,106200.0],["2025-05-27",73.0384,73.9258,73.0384,73.4427,144500.0],["2025-05-28",73.1666,73.5314,71.648,71.6973,121600.0],["2025-05-29",71.8945,72.9102,71.8255,72.7327,99200.0],["2025-05-30",72.7623,73.3638,72.3383,72.5552,259600.0],["2025-06-02",72.4467,73.0384,71.8354,72.7524,163100.0],["2025-06-03",72.7524,73.8864,72.3383,72.4664,204600.0],["2025-06-04",72.8707,73.916,72.1115,73.5906,208600.0],["2025-06-05",73.6892,74.7936,73.492,74.6062,184600.0],["2025-06-06",74.9908,75.257,73.6004,73.7779,113200.0],["2025-06-09",73.8075,75.0598,73.7977,74.7936,146900.0],["2025-06-10",74.9711,76.1642,74.9711,75.7599,191000.0],["2025-06-11",75.7698,76.5389,75.0204,75.2176,190600.0],["2025-06-12",75.1979,76.1149,74.5569,75.7106,200800.0],["2025-06-13",74.9021,75.4937,74.1822,74.9415,181700.0],["2025-06-16",75.5331,76.2826,73.4525,73.5906,181800.0],["2025-06-17",73.068,73.5807,71.5987,71.8156,252200.0],["2025-06-18",72.072,73.7385,71.9734,73.0187,209700.0],["2025-06-20",73.4328,73.7582,71.9537,72.1115,260800.0],["2025-06-23",71.9044,74.6555,71.9044,74.626,345000.0],["2025-06-24",74.6062,75.2669,73.6596,73.7188,259000.0],["2025-06-25",73.1468,73.7188,72.7919,72.7919,193500.0],["2025-06-26",73.2771,74.3566,72.5146,73.495,245700.0],["2025-06-27",73.4158,73.5941,71.8312,72.2967,437200.0],["2025-06-30",72.5839,73.0593,71.6926,72.5938,272600.0],["2025-07-01",72.0788,76.0403,72.0788,75.0697,209800.0],["2025-07-02",74.9112,76.7434,74.5448,76.5949,284000.0],["2025-07-03",76.8425,76.8425,74.8419,75.7233,139200.0],["2025-07-07",75.0697,75.139,73.7228,73.7624,192000.0],["2025-07-08",73.9308,75.2678,73.9308,75.0301,160200.0],["2025-07-09",75.5154,75.6441,74.5448,75.0202,177400.0],["2025-07-10",74.8221,77.7932,74.6438,77.2089,275000.0],["2025-07-11",76.4265,76.7236,74.9608,75.0895,161700.0],["2025-07-14",75.0499,75.0499,74.2477,74.6339,165800.0],["2025-07-15",74.9112,75.0202,72.9404,72.9404,170100.0],["2025-07-16",72.9701,73.2771,71.9302,73.0097,238700.0],["2025-07-17",72.9305,73.9803,72.9305,73.9011,166100.0],["2025-07-18",74.3269,74.3269,72.7126,73.3167,254500.0],["2025-07-21",72.9107,75.2381,71.7817,71.8411,620400.0],["2025-07-22",71.9798,74.3269,71.9798,74.2972,245400.0],["2025-07-23",75.0499,75.555,74.1784,74.7132,251700.0],["2025-07-24",72.465,72.9107,70.207,70.2664,408500.0],["2025-07-25",69.9099,71.4945,69.8802,71.4747,217500.0],["2025-07-28",71.128,71.128,69.692,69.8703,196500.0],["2025-07-29",70.0981,70.7913,69.3256,70.7022,253100.0],["2025-07-30",70.8507,70.8507,68.5432,68.8898,208000.0],["2025-07-31",68.256,69.177,68.256,68.6422,196300.0],["2025-08-01",68.4739,69.5534,67.9688,69.1275,282600.0],["2025-08-04",69.0879,70.0684,69.0879,69.4345,99000.0],["2025-08-05",69.4741,71.3855,69.3355,71.0488,281400.0],["2025-08-06",71.0191,71.3855,70.5239,71.336,194000.0],["2025-08-07",71.8807,72.2472,71.0983,71.2964,183800.0],["2025-08-08",71.3162,72.2868,70.6131,70.8507,207700.0],["2025-08-11",70.7319,70.9201,69.6722,70.2367,235100.0],["2025-08-12",70.4546,71.6034,69.8802,71.5836,177200.0],["2025-08-13",71.7817,75.3569,71.6034,75.3173,247500.0],["2025-08-14",74.2873,74.5844,72.9602,74.1784,205000.0],["2025-08-15",74.4854,74.4854,73.3861,73.7228,163000.0],["2025-08-18",73.7129,73.7129,72.1778,72.8414,164900.0],["2025-08-19",72.9206,73.3663,72.4848,73.2078,161000.0],["2025-08-20",73.1088,73.1088,71.2172,71.2568,230500.0],["2025-08-21",71.1875,72.0095,70.3754,71.7619,256300.0],["2025-08-22",72.0689,75.2381,71.8015,75.2182,272200.0],["2025-08-25",74.9608,75.1885,74.0991,74.3269,165900.0],["2025-08-26",73.8416,75.2876,71.8213,74.2081,1243200.0],["2025-08-27",73.9407,74.8023,71.5044,71.6133,230600.0],["2025-08-28",72.0392,72.1877,71.0191,72.1085,240800.0],["2025-08-29",72.2472,72.5146,71.336,72.2075,217100.0],["2025-09-02",71.2865,71.4747,70.0188,70.4447,200200.0],["2025-09-03",70.3159,71.0884,70.0882,70.7022,163500.0],["2025-09-04",70.9696,71.9699,70.5239,71.9501,139500.0],["2025-09-05",72.2472,74.7132,71.9699,74.3269,293800.0],["2025-09-08",74.2279,75.6045,73.5148,75.5055,223600.0],["2025-09-09",75.2975,75.4361,73.0394,73.4455,310200.0],["2025-09-10",73.2177,73.5643,72.7522,73.3663,201900.0],["2025-09-11",73.7228,76.1591,73.5445,75.9907,211400.0],["2025-09-12",75.763,76.0502,74.7033,74.7924,142300.0],["2025-09-15",75.4757,75.4757,74.2576,74.6934,140900.0],["2025-09-16",74.8716,75.2282,73.4554,73.7426,216100.0],["2025-09-17",73.7624,74.9409,71.9699,72.0689,283500.0],["2025-09-18",72.0887,72.8315,71.9302,72.4254,182000.0],["2025-09-19",72.3363,72.3363,70.9003,71.2865,365600.0],["2025-09-22",71.445,71.445,69.3256,69.3652,219400.0],["2025-09-23",69.4939,70.2664,68.4342,68.5432,161200.0],["2025-09-24",68.3748,68.8997,67.9886,68.5432,227000.0],["2025-09-25",68.1669,68.1669,65.7504,66.0574,221200.0],["2025-09-26",66.1762,66.4733,65.7207,66.2951,133400.0],["2025-09-29",66.5526,67.3151,65.9583,67.0775,298000.0],["2025-09-30",67.1171,67.5528,66.3941,67.325,232100.0],["2025-10-01",67.1864,67.4835,66.612,67.2458,216500.0],["2025-10-02",67.0973,67.642,66.6912,67.642,136300.0],["2025-10-03",67.741,68.7611,67.3845,67.8202,153300.0],["2025-10-06",68.0183,69.9099,66.7902,69.8406,289800.0],["2025-10-07",69.8802,70.4744,67.5627,67.9589,531100.0],["2025-10-08",67.9589,68.8997,67.8896,68.87,132400.0],["2025-10-09",69.078,69.6227,67.533,67.8895,512800.0],["2025-10-10",68.3946,68.5927,66.6813,66.7011,196600.0],["2025-10-13",67.0477,67.9292,66.7209,67.533,118100.0],["2025-10-14",67.2359,68.8205,66.9685,68.4243,145600.0],["2025-10-15",68.3847,68.7809,67.3746,67.9985,273400.0],["2025-10-16",67.7608,68.1669,65.7504,66.4931,281300.0],["2025-10-17",66.0772,66.7803,65.3641,66.2158,407500.0],["2025-10-20",66.6417,67.1567,64.8293,65.0769,272100.0],["2025-10-21",64.9878,66.4832,64.8194,66.2951,117700.0],["2025-10-22",65.9286,66.8002,65.582,66.2852,242800.0],["2025-10-23",64.3737,66.4238,63.116,65.1165,345300.0],["2025-10-24",65.582,66.2356,64.7897,65.0472,207700.0],["2025-10-27",64.8293,65.9484,64.552,65.8098,255300.0],["2025-10-28",65.6216,65.7206,64.3044,64.5916,191900.0],["2025-10-29",64.4926,64.4926,61.165,61.472,338000.0],["2025-10-30",61.165,62.3336,61.0461,61.056,202500.0],["2025-10-31",60.6401,61.1353,59.9072,60.4123,193100.0],["2025-11-03",59.9666,60.2538,58.7386,59.5408,188200.0],["2025-11-04",59.313,59.3427,58.6692,59.0951,229200.0],["2025-11-05",58.9862,58.9862,57.154,57.3521,240100.0],["2025-11-06",57.1639,58.59,56.7876,58.5603,242100.0],["2025-11-07",58.4415,58.6692,57.6888,58.4316,419900.0],["2025-11-10",58.6395,58.6395,57.0054,57.4511,177200.0],["2025-11-11",57.5798,58.8178,57.5798,58.2533,135200.0],["2025-11-12",58.4316,59.4318,57.8869,59.3229,133400.0],["2025-11-13",59.3625,60.2736,58.9069,59.2239,229700.0],["2025-11-14",59.0951,60.2934,59.0951,59.6992,291600.0],["2025-11-17",59.5111,59.5111,58.0156,58.5108,312000.0],["2025-11-18",58.3226,58.8178,57.5798,57.6888,194500.0],["2025-11-19",57.5204,58.5603,57.362,58.4712,248600.0],["2025-11-20",58.5603,59.3526,57.2728,57.5006,334700.0],["2025-11-21",57.4412,59.5408,57.4412,59.1446,360200.0],["2025-11-24",58.699,59.006,57.9562,58.0453,387700.0],["2025-11-25",58.6197,60.2934,58.4316,60.135,420800.0],["2025-11-26",60.1053,60.8282,59.62,60.5509,260600.0],["2025-11-28",60.4717,61.4027,60.4222,60.9075,135100.0],["2025-12-01",60.4915,61.4324,60.2241,60.4519,255100.0],["2025-12-02",60.4123,60.9867,59.7289,60.3826,274500.0],["2025-12-03",60.6698,61.8483,60.65,61.4324,172200.0],["2025-12-04",61.4423,62.3138,61.1353,61.3828,231600.0],["2025-12-05",61.3928,62.3237,61.1154,61.7394,132700.0],["2025-12-08",62.0662,62.0959,60.3133,60.858,303100.0],["2025-12-09",60.0855,60.1053,58.7881,58.9466,281900.0],["2025-12-10",58.6395,61.6304,58.6395,61.4027,411800.0],["2025-12-11",61.6998,62.4128,60.9174,61.1254,352300.0],["2025-12-12",61.2739,61.6998,59.1743,59.5111,244000.0],["2025-12-15",59.927,59.927,58.7287,59.6497,170300.0],["2025-12-16",59.5408,60.3034,59.3526,60.0954,140200.0],["2025-12-17",59.7686,61.2541,59.7686,61.0164,180100.0],["2025-12-18",61.4027,61.9672,60.7391,60.9966,314700.0],["2025-12-19",60.6005,61.2145,58.3721,58.6891,437100.0],["2025-12-22",58.7782,59.4318,58.2434,59.0159,234200.0],["2025-12-23",59.1347,59.9072,58.6296,59.8181,209000.0],["2025-12-24",59.9468,60.1548,59.5507,59.7289,55900.0],["2025-12-26",60.0359,60.1152,59.3625,59.9864,71600.0],["2025-12-29",59.5606,60.1647,59.4318,59.927,166800.0],["2025-12-30",59.8577,60.9174,59.8478,60.3133,120200.0],["2025-12-31",60.0161,60.749,59.6497,60.5212,265800.0],["2026-01-02",60.9075,62.5515,60.3925,62.1949,227800.0],["2026-01-05",62.0563,63.4527,61.9276,63.0368,210200.0],["2026-01-06",63.017,63.4923,62.6406,62.9575,164300.0],["2026-01-07",63.4428,63.8984,60.7589,60.8679,248100.0],["2026-01-08",60.1647,62.1454,60.1647,61.6403,355700.0],["2026-01-09",62.0959,65.8791,61.0758,65.6513,744200.0],["2026-01-12",65.7107,66.7506,64.7105,65.4929,321800.0],["2026-01-13",65.6216,66.1168,64.8986,65.2057,152400.0],["2026-01-14",66.3545,68.6818,66.3545,67.2359,373500.0],["2026-01-15",67.1567,68.6818,66.4139,68.6323,256900.0],["2026-01-16",68.5135,69.4939,68.2065,69.4048,208100.0],["2026-01-20",68.9096,69.3058,67.9688,69.177,266400.0],["2026-01-21",69.7514,70.8507,69.1968,69.7911,467200.0],["2026-01-22",70.6923,71.3261,70.2565,70.4645,305000.0],["2026-01-23",70.4744,71.7223,70.2367,71.4648,312600.0],["2026-01-26",71.6926,71.7619,70.3159,71.5044,179000.0],["2026-01-27",71.1379,71.8015,69.5534,69.5831,227600.0],["2026-01-28",69.3256,70.2466,68.2758,70.0882,254500.0],["2026-01-29",70.3655,70.5338,67.84,68.969,187600.0],["2026-01-30",68.4045,68.7016,67.0775,67.7014,194600.0],["2026-02-02",67.7014,68.662,67.2953,68.0876,138000.0],["2026-02-03",67.9886,71.4053,67.6717,71.1479,318300.0],["2026-02-04",71.8114,76.2482,71.3756,75.9511,344000.0],["2026-02-05",75.4262,75.4262,72.1481,72.6532,319600.0],["2026-02-06",73.0791,73.8218,72.2471,72.6631,214200.0],["2026-02-09",73.0989,74.4161,72.2769,74.2675,142000.0],["2026-02-10",74.9311,75.7927,74.5943,74.9311,180300.0],["2026-02-11",74.7726,75.2777,73.6535,73.9803,340900.0],["2026-02-12",75.8026,75.8026,70.6824,72.6631,397600.0],["2026-02-13",72.5344,73.5445,71.4648,72.8711,307000.0],["2026-02-17",72.2967,72.4947,70.5833,71.7619,250400.0],["2026-02-18",71.7619,72.6433,70.821,71.0488,224100.0],["2026-02-19",70.8607,71.1776,69.8703,71.0389,175500.0],["2026-02-20",70.8805,70.8805,66.3446,66.6516,466800.0],["2026-02-23",66.305,67.0081,64.4926,65.1165,332200.0],["2026-02-24",65.3443,66.1663,64.6511,65.2948,270400.0],["2026-02-25",65.6216,65.6216,64.0172,64.2945,170100.0],["2026-02-26",64.2648,64.7402,63.3537,64.6114,159500.0],["2026-02-27",64.0568,66.0079,63.4626,65.8395,142300.0],["2026-03-02",64.7897,65.8692,63.6706,65.6612,203400.0],["2026-03-03",63.7201,65.2948,62.2049,64.7402,174300.0],["2026-03-04",64.5421,65.7107,64.0568,64.9185,140500.0],["2026-03-05",64.5322,65.1859,63.839,65.0373,160200.0],["2026-03-06",64.4629,64.8194,62.7793,64.5421,269700.0],["2026-03-09",63.4824,64.7204,62.6109,64.245,166400.0],["2026-03-10",63.7795,64.8095,63.3438,63.8191,198000.0],["2026-03-11",63.7696,64.6213,63.2348,63.8588,235200.0],["2026-03-12",63.1259,63.7003,62.4822,62.8189,170800.0],["2026-03-13",63.3365,64.5309,63.1374,64.2124,174700.0],["2026-03-16",65.1282,65.805,64.8992,65.2576,189800.0],["2026-03-17",65.3173,66.6611,65.3173,65.6657,139100.0],["2026-03-18",65.1979,65.805,62.8587,62.8985,217800.0],["2026-03-19",62.4804,62.4804,60.1612,60.2707,248300.0],["2026-03-20",60.4001,60.4797,58.8771,59.6834,654100.0],["2026-03-23",60.5295,62.8985,60.5295,62.0823,144200.0],["2026-03-24",61.9131,63.8242,61.3258,62.8587,156000.0],["2026-03-25",63.9735,64.3916,62.6397,63.7545,133800.0],["2026-03-26",63.1374,64.9888,62.6397,63.1872,138700.0],["2026-03-27",62.7691,63.665,62.4008,63.5356,144700.0],["2026-03-30",64.4215,64.7698,63.3265,63.864,206600.0],["2026-03-31",64.8594,66.0638,64.2025,64.9888,215800.0],["2026-04-01",64.8495,65.5761,64.5309,65.0983,284200.0],["2026-04-02",64.4215,65.3472,63.6351,64.8495,180900.0],["2026-04-06",64.4812,65.0784,63.8939,64.5807,136000.0],["2026-04-07",63.9636,64.4613,62.5302,63.1772,219000.0],["2026-04-08",64.8694,66.4719,64.0731,65.2675,158300.0],["2026-04-09",65.0784,65.5164,63.8143,64.5011,193600.0],["2026-04-10",64.7798,65.805,64.1228,64.4513,149400.0],["2026-04-13",63.9835,65.8349,63.4957,65.8349,141700.0],["2026-04-14",65.9444,66.253,65.4965,66.1335,144300.0],["2026-04-15",66.1932,66.1932,64.7798,65.0685,198800.0],["2026-04-16",65.0187,65.6955,64.0731,64.6205,256000.0],["2026-04-17",65.5861,67.328,65.5761,66.4819,250700.0],["2026-04-20",66.3127,67.0493,65.2874,65.2874,91900.0],["2026-04-21",65.6458,66.6909,65.5661,66.034,147400.0],["2026-04-22",66.243,66.5715,64.4215,64.7201,125800.0],["2026-04-23",63.8242,65.7354,63.1673,65.3969,142600.0],["2026-04-24",65.0884,65.4069,64.5608,65.1381,117300.0],["2026-04-27",65.0087,66.6213,65.0087,65.6955,67300.0],["2026-04-28",66.1236,66.1236,63.6351,63.6351,196400.0],["2026-04-29",63.6052,63.864,62.4705,62.8288,158700.0],["2026-04-30",63.1872,63.874,61.0371,63.018,247400.0],["2026-05-01",63.3862,64.6603,62.0723,62.1022,202700.0],["2026-05-04",61.704,61.7737,59.1758,59.1758,175900.0],["2026-05-05",59.5739,60.3603,58.8572,59.4346,148800.0],["2026-05-06",59.992,63.4758,59.7531,62.4406,228200.0],["2026-05-07",62.8985,63.2967,61.5149,62.4804,175600.0],["2026-05-08",62.4506,62.998,61.5547,61.5547,143000.0],["2026-05-11",61.4652,61.6642,60.0617,60.3006,137800.0],["2026-05-12",60.1612,60.7087,59.7232,60.2408,104900.0],["2026-05-13",60.6091,61.2959,60.211,60.6888,164200.0],["2026-05-14",61.0969,61.6344,60.3603,60.7087,161100.0],["2026-05-15",60.6091,60.6091,58.6482,58.9468,194100.0],["2026-05-18",58.8075,59.8128,58.3595,58.8771,83100.0],["2026-05-19",58.9269,59.8626,58.0808,58.7876,164900.0],["2026-05-20",58.7577,60.9476,58.3197,60.6987,125600.0],["2026-05-21",60.2309,62.3909,59.4246,61.6045,175700.0],["2026-05-22",62.2216,62.57,61.1367,61.8135,175000.0],["2026-05-26",62.5103,63.9038,62.361,63.5953,153200.0],["2026-05-27",63.7048,66.4023,63.7048,66.1833,255200.0],["2026-05-28",65.7155,67.5868,65.0983,67.5669,174900.0],["2026-05-29",67.2185,68.7613,67.2185,68.5025,237800.0],["2026-06-01",67.9949,67.9949,65.6259,67.3877,301500.0],["2026-06-02",66.9497,68.2238,66.6412,66.8601,126100.0],["2026-06-03",66.4222,68.1542,66.4122,67.5967,212300.0],["2026-06-04",67.6764,69.0699,66.7805,66.8701,129800.0],["2026-06-05",66.6909,67.5669,65.4168,65.6955,182800.0],["2026-06-08",65.2377,65.3173,64.0631,64.6305,266600.0],["2026-06-09",65.0087,66.4321,64.6404,66.4321,203400.0],["2026-06-10",66.5615,66.7407,65.0685,65.6259,274700.0],["2026-06-11",65.9344,66.5715,63.5654,66.5715,346000.0],["2026-06-12",67.1687,69.1495,67.0294,68.7215,386300.0],["2026-06-15",69.6771,71.1304,69.1894,70.4635,242300.0],["2026-06-16",71.0905,71.1901,69.4979,69.6074,143800.0],["2026-06-17",69.259,71.7276,69.259,70.0653,242000.0],["2026-06-18",70.8716,71.8968,69.707,69.8762,282500.0],["2026-06-22",69.6373,69.9658,68.3134,68.393,151600.0],["2026-06-23",67.9949,69.1296,66.1037,66.9796,179100.0],["2026-06-24",67.0194,69.3785,66.8303,69.05,302900.0],["2026-06-25",69.59,70.85,69.22,69.9,231000.0],["2026-06-26",69.5,70.16,68.69,69.48,179600.0],["2026-06-29",68.82,69.04,67.33,67.72,174800.0],["2026-06-30",67.53,67.77,66.33,67.69,146600.0],["2026-07-01",67.61,68.32,66.12,66.12,49100.0],["2026-07-02",66.2,69.66,66.2,69.64,231700.0],["2026-07-06",69.65,69.85,66.85,67.64,159471.492289],["2026-07-07",67.28,67.55,66.09,66.91,176213.348137],["2026-07-08",65.8,65.805,64.725,65.31,166772.802137],["2026-07-09",65.03,67.0799,65.03,66.5,149448.923623],["2026-07-10",66.85,68.23,66.85,67.27,95545.26759],["2026-07-13",67.23,67.67,66.605,67.06,100764.151675],["2026-07-14",67.87,71.5,67.45,71.19,290993.173013],["2026-07-15",71.15,72.425,71.09,71.32,290333.561324],["2026-07-16",71.61,73.43,71.4,71.66,190478.95291],["2026-07-17",71.71,72.43,69.69,70.41,118470.506637],["2026-07-20",69.97,70.44,67.885,68.17,219130.918074],["2026-07-21",67.42,68.2844,64.855,64.88,554076.221529],["2026-07-22",65.14,67.68,65.14,67.41,261828.90769],["2026-07-23",66.35,67.02,65.59,66.7,197703.476145],["2026-07-24",66.66,66.87,65.38,66.19,175594.657116],["2026-07-27",66.19,67.22,65.82,66.2,214211.507531],["2026-07-28",66.14,67.89,66.14,67.44,154385.318726],["2026-07-29",66.58,67.895,66.11,66.53,170286.97707],["2026-07-30",66.58,67,62.05,63.7,341949.417617],["2026-07-31",63.81,65.12,61.77,64.85,311715.01421],["2026-08-03",65.79,66.49,64.2,66.45,136525.237185],["2026-08-04",66.77,70.72,66.06,70.03,330435.180695],["2026-08-05",70,70.65,69.14,70.26,312378.238326],["2026-08-06",70.59,70.59,68.79,69.85,315822.553301],["2026-08-07",70.52,72.25,70.1,72.14,277846.046724],["2026-08-10",72.1,72.24,70.74,71.085,74495.519782],["2026-08-11",71.05,72.47,70.54,71.51,297681.127633],["2026-08-12",72.12,72.12,68.595,70.18,143904.145829],["2026-08-13",70.15,71.28,69.3,69.55,139721.015905],["2026-08-14",69.82,70.82,68.705,70.76,316407.647332]]}