{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["UPRO (1)"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"UPRO (1)","index":0,"n_rows":2887,"n_cols":7,"rows_kept":2887,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2009-06-25",2.2524999999999999,2.420833,2.2524999999999999,2.411111,2.349119,1288800]
["2009-06-26",2.3905560000000001,2.4261110000000001,2.3547220000000002,2.3986109999999998,2.3369409999999999,6552000]
["2009-06-29",2.4166669999999999,2.4722219999999999,2.3827780000000001,2.4666670000000002,2.4032460000000002,4345200]
["2009-06-30",2.4666670000000002,2.4866670000000002,2.3527779999999998,2.407778,2.3458709999999998,8564400]
["2009-07-01",2.436944,2.505833,2.427222,2.433611,2.3710399999999998,6019200]
["2009-07-02",2.3386110000000002,2.3397220000000001,2.2319450000000001,2.2327780000000002,2.1753710000000002,14637600]
["2009-07-06",2.1711109999999998,2.2413889999999999,2.1486109999999998,2.2388889999999999,2.1813250000000002,11286000]
["2009-07-07",2.2280549999999999,2.2336109999999998,2.0994440000000001,2.0994440000000001,2.0454650000000001,14508000]
["2009-07-08",2.1402779999999999,2.1530559999999999,2.0277780000000001,2.101944,2.047901,24912000]
["2009-07-09",2.1388889999999998,2.1633330000000002,2.0924999999999998,2.1150000000000002,2.0606209999999998,22946400]
["2009-07-10",2.0772219999999999,2.131389,2.052778,2.094722,2.0408650000000002,25599600]
["2009-07-13",2.12,2.2513890000000001,2.0699999999999998,2.2477779999999998,2.1899850000000001,21837600]
["2009-07-14",2.2705549999999999,2.2938890000000001,2.2205560000000002,2.2938890000000001,2.2349109999999999,19350000]
["2009-07-15",2.3780559999999999,2.5047220000000001,2.3688889999999998,2.4900000000000002,2.4259789999999999,18460800]
["2009-07-16",2.4649999999999999,2.585,2.4525000000000001,2.556667,2.4909319999999999,23198400]
["2009-07-17",2.5491670000000002,2.5694439999999998,2.5080550000000001,2.552222,2.486602,13687200]
["2009-07-20",2.6038890000000001,2.6502780000000001,2.5625,2.6297220000000001,2.562109,18597600]
["2009-07-21",2.697778,2.7025000000000001,2.5783330000000002,2.673333,2.6046,22618800]
["2009-07-22",2.621667,2.7191670000000001,2.6172219999999999,2.6683330000000001,2.5997279999999998,18817200]
["2009-07-23",2.6763889999999999,2.8833329999999999,2.6741670000000002,2.8455560000000002,2.7723939999999998,27511200]
["2009-07-24",2.8,2.8880560000000002,2.7630560000000002,2.8827780000000001,2.808659,30063600]
["2009-07-27",2.8738890000000001,2.9133330000000002,2.8213889999999999,2.907222,2.8324750000000001,22467600]
["2009-07-28",2.8480560000000001,2.91,2.7952780000000002,2.8824999999999998,2.808389,23238000]
["2009-07-29",2.8272219999999999,2.871111,2.7883330000000002,2.8441670000000001,2.7710409999999999,27954000]
["2009-07-30",2.9530560000000001,3.0352779999999999,2.9297219999999999,2.9330560000000001,2.8576440000000001,27943200]
["2009-07-31",2.9361109999999999,3.0072220000000001,2.9097219999999999,2.9416669999999998,2.866034,27435600]
["2009-08-03",3.045833,3.1008330000000002,2.9938889999999998,3.0897220000000001,3.0102820000000001,19800000]
["2009-08-04",3.0519440000000002,3.1305559999999999,3.0338889999999998,3.1194440000000001,3.0392410000000001,17492400]
["2009-08-05",3.1269450000000001,3.1316670000000002,3.013611,3.0972219999999999,3.0175890000000001,31284000]
["2009-08-06",3.1358329999999999,3.1452779999999998,3,3.039167,2.9610259999999999,34624800]
["2009-08-07",3.1402779999999999,3.2369439999999998,3.0886110000000002,3.1597219999999999,3.0784820000000002,22021200]
["2009-08-10",3.1188889999999998,3.1627779999999999,3.0763889999999998,3.137778,3.0571030000000001,23256000]
["2009-08-11",3.1013890000000002,3.105,3,3.0183330000000002,2.9407299999999998,24364800]
["2009-08-12",3.005833,3.1897220000000002,3.005833,3.1233330000000001,3.0430290000000002,35895600]
["2009-08-13",3.1666669999999999,3.1969439999999998,3.074722,3.193889,3.1117710000000001,50356800]
["2009-08-14",3.1963889999999999,3.1963889999999999,3.0163890000000002,3.1175000000000002,3.0373459999999999,36057600]
["2009-08-17",2.9391669999999999,2.9452780000000001,2.871667,2.8858329999999999,2.811636,42069600]
["2009-08-18",2.9113889999999998,2.9866670000000002,2.8927779999999998,2.9649999999999999,2.8887670000000001,26715600]
["2009-08-19",2.8858329999999999,3.0636109999999999,2.881389,3.0330560000000002,2.9550719999999999,30841200]
["2009-08-20",3.0405549999999999,3.1486109999999998,3.0277780000000001,3.1322220000000001,3.0516890000000001,25786800]
["2009-08-21",3.2052779999999998,3.3280560000000001,3.188056,3.3072219999999999,3.2221899999999999,30758400]
["2009-08-24",3.3513890000000002,3.4066670000000001,3.2766670000000002,3.306667,3.2216490000000002,30153600]
["2009-08-25",3.3522219999999998,3.4261110000000001,3.3102779999999998,3.328611,3.2430289999999999,42822000]
["2009-08-26",3.299722,3.3774999999999999,3.2688890000000002,3.3277779999999999,3.2422170000000001,41972400]
["2009-08-27",3.3213889999999999,3.3849999999999998,3.2147220000000001,3.3586109999999998,3.2722579999999999,55652400]
["2009-08-28",3.4352779999999998,3.4461110000000001,3.2830560000000002,3.3466670000000001,3.2606199999999999,42440400]
["2009-08-31",3.2513890000000001,3.2708330000000001,3.2013889999999998,3.2644440000000001,3.1805119999999998,51634800]
["2009-09-01",3.2161110000000002,3.3333330000000001,3.0266670000000002,3.0413890000000001,2.9631910000000001,68752800]
["2009-09-02",3.0072220000000001,3.066389,2.9874999999999998,3.0125000000000002,2.9350459999999998,33692400]
["2009-09-03",3.0616669999999999,3.0955560000000002,2.9911110000000001,3.079167,2.9999980000000002,26550000]
["2009-09-04",3.1030549999999999,3.2166670000000002,3.0769440000000001,3.213889,3.131256,31633200]
["2009-09-08",3.3075000000000001,3.3088890000000002,3.246667,3.298333,3.2135289999999999,31867200]
["2009-09-09",3.3169439999999999,3.4080560000000002,3.286111,3.3758330000000001,3.289037,27212400]
["2009-09-10",3.3786109999999998,3.483889,3.3263889999999998,3.4786109999999999,3.389173,32371200]
["2009-09-11",3.496667,3.5283329999999999,3.427778,3.473611,3.3843000000000001,33066000]
["2009-09-14",3.3863889999999999,3.5436109999999998,3.3863889999999999,3.532222,3.441405,28080000]
["2009-09-15",3.5461109999999998,3.610833,3.4755560000000001,3.5724999999999998,3.4806469999999998,38440800]
["2009-09-16",3.6074999999999999,3.7341669999999998,3.572778,3.7311109999999998,3.6351800000000001,35780400]
["2009-09-17",3.7213889999999998,3.81,3.6561110000000001,3.713333,3.6178590000000002,48164400]
["2009-09-18",3.766667,3.7675000000000001,3.6902780000000002,3.724167,3.6284149999999999,43934400]
["2009-09-21",3.6363889999999999,3.7216670000000001,3.6144440000000002,3.6927780000000001,3.5978330000000001,29062800]
["2009-09-22",3.7616670000000001,3.789167,3.7111109999999998,3.762222,3.665492,28224000]
["2009-09-23",3.7877779999999999,3.858333,3.6461109999999999,3.6613889999999998,3.56725,54482400]
["2009-09-24",3.6891669999999999,3.7091669999999999,3.4958330000000002,3.5413890000000001,3.4519860000000002,49428000]
["2009-09-25",3.5175000000000001,3.5741670000000001,3.4488889999999999,3.4869439999999998,3.3989159999999998,46148400]
["2009-09-28",3.5236109999999998,3.6944439999999998,3.5236109999999998,3.6686109999999998,3.5759970000000001,31003200]
["2009-09-29",3.6930559999999999,3.7433329999999998,3.6158329999999999,3.6477780000000002,3.5556890000000001,37742400]
["2009-09-30",3.6802779999999999,3.6838890000000002,3.4972219999999998,3.5997219999999999,3.5088469999999998,69984000]
["2009-10-01",3.5733329999999999,3.5733329999999999,3.326667,3.3275000000000001,3.2434970000000001,48999600]
["2009-10-02",3.2336109999999998,3.3391670000000002,3.2324999999999999,3.2905549999999999,3.2074850000000001,44949600]
["2009-10-05",3.3208329999999999,3.4558330000000002,3.2908330000000001,3.4280560000000002,3.3415140000000001,24753600]
["2009-10-06",3.5027780000000002,3.6333329999999999,3.4991669999999999,3.5788890000000002,3.4885389999999998,36892800]
["2009-10-07",3.549722,3.6163889999999999,3.532778,3.6063890000000001,3.5153449999999999,27640800]
["2009-10-08",3.6858330000000001,3.743611,3.6408330000000002,3.6936110000000002,3.600365,37036800]
["2009-10-09",3.6919439999999999,3.7536109999999998,3.6638890000000002,3.7527780000000002,3.6580379999999999,16578000]
["2009-10-12",3.8102779999999998,3.8402780000000001,3.7566670000000002,3.8011110000000001,3.705152,14670000]
["2009-10-13",3.7669440000000001,3.7947220000000002,3.7008329999999998,3.7808329999999999,3.6853850000000001,34099200]
["2009-10-14",3.907222,3.9819450000000001,3.858889,3.9730560000000001,3.8727559999999999,39006000]
["2009-10-15",3.914444,4.0113890000000003,3.9066670000000001,4.0088889999999999,3.9076840000000002,45428400]
["2009-10-16",3.9147219999999998,3.9627780000000001,3.8497219999999999,3.9230559999999999,3.824017,45691200]
["2009-10-19",3.9416669999999998,4.055555,3.9075000000000002,4.0199999999999996,3.9185140000000001,38606400]
["2009-10-20",4.0394439999999996,4.0394439999999996,3.8975,3.9602780000000002,3.8603000000000001,43588800]
["2009-10-21",3.9322219999999999,4.0727779999999996,3.8408329999999999,3.851944,3.754702,38847600]
["2009-10-22",3.8444449999999999,4,3.769444,3.9619439999999999,3.8619240000000001,37843200]
["2009-10-23",4.005833,4.0086110000000001,3.78,3.8302779999999998,3.733581,57596400]
["2009-10-26",3.8397220000000001,3.9575,3.671389,3.6952780000000001,3.6019899999999998,44269200]
["2009-10-27",3.7180550000000001,3.7524999999999999,3.6269450000000001,3.6502780000000001,3.5581260000000001,48697200]
["2009-10-28",3.6238890000000001,3.6536110000000002,3.4375,3.4455550000000001,3.3585720000000001,48884400]
["2009-10-29",3.5180549999999999,3.6855549999999999,3.4988890000000001,3.664167,3.5716640000000002,56041200]
["2009-10-30",3.6380560000000002,3.661111,3.3341669999999999,3.3513890000000002,3.2667830000000002,109116000]
["2009-11-02",3.4005559999999999,3.5261110000000002,3.2991670000000002,3.4194450000000001,3.3331200000000001,100245600]
["2009-11-03",3.3611110000000002,3.4669439999999998,3.345278,3.4530560000000001,3.3658830000000002,75830400]
["2009-11-04",3.5388890000000002,3.6183329999999998,3.4538890000000002,3.4713889999999998,3.383753,78206400]
["2009-11-05",3.5505550000000001,3.6724999999999999,3.532222,3.6683330000000001,3.575726,38966400]
["2009-11-06",3.6036109999999999,3.7280549999999999,3.5886110000000002,3.704167,3.6106549999999999,62679600]
["2009-11-09",3.789444,3.9538890000000002,3.7777780000000001,3.9527779999999999,3.852989,39171600]
["2009-11-10",3.9255550000000001,3.9916670000000001,3.888611,3.9494449999999999,3.8497409999999999,64198800]
["2009-11-11",4.0316669999999997,4.0877780000000001,3.9583330000000001,4.0152780000000003,3.9139119999999998,77904000]
["2009-11-12",3.9983330000000001,4.0619440000000004,3.8619439999999998,3.8875000000000002,3.7893599999999998,82702800]
["2009-11-13",3.9236110000000002,4.005833,3.8641670000000001,3.9583330000000001,3.8584040000000002,35064000]
["2009-11-16",4.0386110000000004,4.1797219999999999,4.0313889999999999,4.1275000000000004,4.0233020000000002,48492000]
["2009-11-17",4.0975000000000001,4.1458329999999997,4.0505560000000003,4.1425000000000001,4.037922,38041200]
["2009-11-18",4.1344440000000002,4.1522220000000001,4.0580550000000004,4.1369439999999997,4.0325049999999996,37515600]
["2009-11-19",4.0505560000000003,4.0547219999999999,3.8972220000000002,3.9744440000000001,3.8741089999999998,38012400]
["2009-11-20",3.911111,3.9647220000000001,3.8838889999999999,3.9391669999999999,3.8397209999999999,29286000]
["2009-11-23",4.0711110000000001,4.1672219999999998,4.0561109999999996,4.0852779999999997,3.982145,39074400]
["2009-11-24",4.0966670000000001,4.1136109999999997,3.9980549999999999,4.0958329999999998,3.9924339999999998,44406000]
["2009-11-25",4.1155559999999998,4.1541670000000002,4.0777780000000003,4.1380549999999996,4.0335890000000001,31179600]
["2009-11-27",3.8036110000000001,4.0202780000000002,3.7936109999999998,3.938056,3.8386390000000001,34430400]
["2009-11-30",3.9255550000000001,3.9986109999999999,3.8777780000000002,3.9811109999999998,3.8806069999999999,58334400]
["2009-12-01",4.0872219999999997,4.165,4.0633340000000002,4.1119450000000004,4.0081379999999998,41918400]
["2009-12-02",4.1236110000000004,4.204167,4.0827780000000002,4.1236110000000004,4.0195090000000002,50508000]
["2009-12-03",4.1530560000000003,4.2222220000000004,4.0122220000000004,4.0252780000000001,3.9236589999999998,51422400]
["2009-12-04",4.183611,4.24,3.9841669999999998,4.088889,3.9856639999999999,82767600]
["2009-12-07",4.08,4.1469449999999997,4.0344439999999997,4.07,3.9672529999999999,37828800]
["2009-12-08",3.990278,4.0055560000000003,3.9005559999999999,3.9416669999999998,3.8421590000000001,40269600]
["2009-12-09",3.9322219999999999,3.9963890000000002,3.8727779999999998,3.9755560000000001,3.8751920000000002,45885600]
["2009-12-10",4.052778,4.0972220000000004,4.0269450000000004,4.0447220000000002,3.9426130000000001,35863200]
["2009-12-11",4.1047219999999998,4.1258340000000002,4.0433339999999998,4.1044450000000001,4.0008280000000003,62751600]
["2009-12-14",4.1833330000000002,4.1958330000000004,4.1272219999999997,4.1813890000000002,4.0758299999999998,37184400]
["2009-12-15",4.1355560000000002,4.1877779999999998,4.0852779999999997,4.1202779999999999,4.0162630000000004,42526800]
["2009-12-16",4.1775000000000002,4.2113889999999996,4.1158330000000003,4.1388889999999998,4.034402,51570000]
["2009-12-17",4.0549999999999997,4.0766669999999996,3.9816669999999998,3.9944440000000001,3.8936039999999998,61768800]
["2009-12-18",4.0563890000000002,4.0697219999999996,3.9583330000000001,4.0575000000000001,3.955066,49118400]
["2009-12-21",4.1216660000000003,4.2230549999999996,4.1216660000000003,4.1758329999999999,4.0704140000000004,48315600]
["2009-12-22",4.21,4.2547220000000001,4.194445,4.2255549999999999,4.1188820000000002,22413600]
["2009-12-23",4.259722,4.2663890000000002,4.1994439999999997,4.2519450000000001,4.1472740000000003,20901600]
["2009-12-24",4.2788890000000004,4.322222,4.2772220000000001,4.3186109999999998,4.2122979999999997,10627200]
["2009-12-28",4.3722219999999998,4.3722219999999998,4.2916670000000003,4.3472220000000004,4.2402049999999996,19612800]
["2009-12-29",4.375,4.375,4.3158339999999997,4.3186109999999998,4.2122979999999997,19699200]
["2009-12-30",4.2794439999999998,4.3250000000000002,4.2722220000000002,4.3052780000000004,4.1992940000000001,15246000]
["2009-12-31",4.3408329999999999,4.3416670000000002,4.1847219999999998,4.1852780000000003,4.0822469999999997,13536000]
["2010-01-04",4.2941669999999998,4.4058330000000003,4.2919450000000001,4.3958329999999997,4.2876200000000004,51296400]
["2010-01-05",4.3936109999999999,4.4408339999999997,4.348611,4.433611,4.3244670000000003,54493200]
["2010-01-06",4.4202779999999997,4.473611,4.4105549999999996,4.4463889999999999,4.3369309999999999,53960400]
["2010-01-07",4.4197220000000002,4.5138889999999998,4.3822219999999996,4.5005559999999996,4.3897659999999998,38469600]
["2010-01-08",4.4616670000000003,4.548889,4.4369440000000004,4.5444449999999996,4.4325739999999998,44694000]
["2010-01-11",4.6052780000000002,4.6105559999999999,4.5052779999999997,4.5605549999999999,4.4482869999999997,52538400]
["2010-01-12",4.4733330000000002,4.5011109999999999,4.3838889999999999,4.4366659999999998,4.3274480000000004,44100000]
["2010-01-13",4.4694440000000002,4.5847220000000002,4.4019450000000004,4.549722,4.4377209999999998,59382000]
["2010-01-14",4.5297219999999996,4.608333,4.5244450000000001,4.5836110000000003,4.4707749999999997,47178000]
["2010-01-15",4.5630559999999996,4.57,4.3783339999999997,4.431667,4.3225709999999999,91897200]
["2010-01-19",4.4233330000000004,4.6252779999999998,4.4225000000000003,4.5977779999999999,4.4845940000000004,50670000]
["2010-01-20",4.5019450000000001,4.5041669999999998,4.3469439999999997,4.4586110000000003,4.3488530000000001,75247200]
["2010-01-21",4.4561109999999999,4.4983329999999997,4.1819439999999997,4.1974999999999998,4.0941689999999999,118508400]
["2010-01-22",4.1447219999999998,4.1886109999999999,3.907222,3.925278,3.8286470000000001,126846000]
["2010-01-25",4.0266669999999998,4.0441669999999998,3.9411109999999998,3.973611,3.8757920000000001,45352800]
["2010-01-26",3.93,4.0511109999999997,3.8975,3.9236110000000002,3.8270230000000001,50112000]
["2010-01-27",3.914167,4.0055560000000003,3.8208329999999999,3.9822220000000002,3.8841909999999999,66060000]
["2010-01-28",4.0222220000000002,4.0250000000000004,3.773889,3.842778,3.7481789999999999,58471200]
["2010-01-29",3.8936109999999999,3.9722219999999999,3.6991670000000001,3.7169439999999998,3.6254430000000002,52362000]
["2010-02-01",3.7991670000000002,3.8925000000000001,3.7897219999999998,3.8908330000000002,3.7950520000000001,45889200]
["2010-02-02",3.9152779999999998,4.0575000000000001,3.8738890000000001,4.0350000000000001,3.93567,44449200]
["2010-02-03",3.980556,4.0386110000000004,3.9386109999999999,3.9750000000000001,3.8771460000000002,35528400]
["2010-02-04",3.8805559999999999,3.885278,3.6025,3.6102780000000001,3.5214029999999998,111412800]
["2010-02-05",3.6169449999999999,3.6494439999999999,3.4152779999999998,3.6311110000000002,3.5417230000000002,126550800]
["2010-02-08",3.6344439999999998,3.6944439999999998,3.5388890000000002,3.5530560000000002,3.465589,66070800]
["2010-02-09",3.6727780000000001,3.773889,3.585,3.6813889999999998,3.5907640000000001,96818400]
["2010-02-10",3.6666669999999999,3.7216670000000001,3.566389,3.661111,3.5709840000000002,62755200]
["2010-02-11",3.6441669999999999,3.786111,3.5822219999999998,3.7708330000000001,3.6780059999999999,55386000]
["2010-02-12",3.6538889999999999,3.7669440000000001,3.605,3.7605559999999998,3.6679810000000002,66988800]
["2010-02-16",3.851667,3.9544440000000001,3.8030560000000002,3.9402780000000002,3.8432789999999999,51130800]
["2010-02-17",3.9991669999999999,4.0141669999999996,3.943889,3.9952779999999999,3.896925,50547600]
["2010-02-18",3.9783330000000001,4.0925000000000002,3.9744440000000001,4.0708330000000004,3.9706199999999998,49428000]
["2010-02-19",4.0388890000000002,4.1402780000000003,4.0072219999999996,4.0975000000000001,3.9966300000000001,41328000]
["2010-02-22",4.1388889999999998,4.1408329999999998,4.0605549999999999,4.0908329999999999,3.990129,56332800]
["2010-02-23",4.0599999999999996,4.0991669999999996,3.915,3.9436110000000002,3.84653,45126000]
["2010-02-24",3.9783330000000001,4.0711110000000001,3.951111,4.0544440000000002,3.9546359999999998,49525200]
["2010-02-25",3.878889,4.0444449999999996,3.8466670000000001,4.0408330000000001,3.94136,44265600]
["2010-02-26",4.0472219999999997,4.085,3.976667,4.0491669999999997,3.949487,37738800]
["2010-03-01",4.0941669999999997,4.1844440000000001,4.0930559999999998,4.1711109999999998,4.0684290000000001,36324000]
["2010-03-02",4.2255549999999999,4.2663890000000002,4.1847219999999998,4.2,4.0966069999999997,46710000]
["2010-03-03",4.2419440000000002,4.2916670000000003,4.1875,4.2166670000000002,4.1128640000000001,47365200]
["2010-03-04",4.2347219999999997,4.2733340000000002,4.1869440000000004,4.253889,4.1491699999999998,37026000]
["2010-03-05",4.3425000000000002,4.4480560000000002,4.3077779999999999,4.4388889999999996,4.3296150000000004,37839600]
["2010-03-08",4.441389,4.4705560000000002,4.4197220000000002,4.4383340000000002,4.3290730000000002,28512000]
["2010-03-09",4.3936109999999999,4.5241670000000003,4.3936109999999999,4.4605560000000004,4.3507490000000004,40816800]
["2010-03-10",4.4680559999999998,4.5558329999999998,4.4583329999999997,4.5211110000000003,4.4098129999999998,44773200]
["2010-03-11",4.4908330000000003,4.5808330000000002,4.4477779999999996,4.5794439999999996,4.4667110000000001,46339200]
["2010-03-12",4.6380549999999996,4.6383330000000003,4.5444449999999996,4.576111,4.4634609999999997,35812800]
["2010-03-15",4.5558329999999998,4.5941669999999997,4.4777779999999998,4.5836110000000003,4.4707749999999997,35942400]
["2010-03-16",4.6202779999999999,4.7052779999999998,4.585,4.6930560000000003,4.5775249999999996,48682800]
["2010-03-17",4.7324999999999999,4.8216669999999997,4.7291670000000003,4.7736109999999998,4.6560969999999999,27262800]
["2010-03-18",4.7741670000000003,4.7975000000000003,4.7127780000000001,4.7697219999999998,4.6523029999999999,35236800]
["2010-03-19",4.6922220000000001,4.8169449999999996,4.640555,4.6922220000000001,4.5767150000000001,51573600]
["2010-03-22",4.6166669999999996,4.7961109999999998,4.6077779999999997,4.7686109999999999,4.6512219999999997,33534000]
["2010-03-23",4.7927780000000002,4.8825000000000003,4.746111,4.8736110000000004,4.7536360000000002,36698400]
["2010-03-24",4.8138889999999996,4.8588889999999996,4.7672220000000003,4.8016670000000001,4.6851739999999999,42598800]
["2010-03-25",4.8983340000000002,4.9544439999999996,4.7572219999999996,4.7733340000000002,4.657527,38775600]
["2010-03-26",4.8022220000000004,4.8716660000000003,4.7113889999999996,4.7758330000000004,4.659967,46944000]
["2010-03-29",4.8411109999999997,4.8830559999999998,4.8141670000000003,4.8577779999999997,4.7399250000000004,27302400]
["2010-03-30",4.8736110000000004,4.9183339999999998,4.805555,4.8663889999999999,4.7483250000000004,38066400]
["2010-03-31",4.8075000000000001,4.88,4.7675000000000001,4.8127779999999998,4.6960160000000002,48888000]
["2010-04-01",4.9197220000000002,4.9655560000000003,4.8294439999999996,4.915,4.795757,28944000]
["2010-04-05",4.9730549999999996,5.0438890000000001,4.930555,5.0308330000000003,4.9087820000000004,41652000]
["2010-04-06",4.9944439999999997,5.0966670000000001,4.9783330000000001,5.0674999999999999,4.9445589999999999,25956000]
["2010-04-07",5.0413889999999997,5.0750000000000002,4.9144439999999996,4.987222,4.8662280000000004,73526400]
["2010-04-08",4.921945,5.058611,4.8869439999999997,5.0308330000000003,4.9087820000000004,60832800]
["2010-04-09",5.0672220000000001,5.1394440000000001,5.04,5.1302779999999997,5.005814,53920800]
["2010-04-12",5.1536109999999997,5.1955559999999998,5.1341669999999997,5.1591670000000001,5.0339999999999998,57906000]
["2010-04-13",5.1388889999999998,5.194445,5.0633340000000002,5.1752779999999996,5.0497209999999999,46080000]
["2010-04-14",5.2280550000000003,5.3449999999999998,5.2013889999999998,5.3411109999999997,5.2115320000000001,52401600]
["2010-04-15",5.3152780000000002,5.3902780000000003,5.3144450000000001,5.3616669999999997,5.2315880000000003,50220000]
["2010-04-16",5.3044440000000002,5.3302779999999998,5.0236109999999998,5.105556,4.9816890000000003,98654400]
["2010-04-19",5.055555,5.1716670000000002,4.986389,5.1533329999999999,5.028308,80553600]
["2010-04-20",5.2575000000000003,5.3083330000000002,5.2072219999999998,5.2936110000000003,5.1651829999999999,38592000]
["2010-04-21",5.3075000000000001,5.3416670000000002,5.1822220000000003,5.2641669999999996,5.1364530000000004,55623600]
["2010-04-22",5.155278,5.3333329999999997,5.0661110000000003,5.3127779999999998,5.1838860000000002,52534800]
["2010-04-23",5.3038889999999999,5.4225000000000003,5.262778,5.4175000000000004,5.2860659999999999,48006000]
["2010-04-26",5.4263890000000004,5.4619450000000001,5.3433330000000003,5.3541670000000003,5.2242699999999997,39222000]
["2010-04-27",5.2649999999999997,5.3466670000000001,4.9491670000000001,4.9749999999999996,4.8543029999999998,77382000]
["2010-04-28",5.0513890000000004,5.1294449999999996,4.954167,5.0822219999999998,4.9589220000000003,88092000]
["2010-04-29",5.1844440000000001,5.3113890000000001,5.1783330000000003,5.2769450000000004,5.1489209999999996,39535200]
["2010-04-30",5.2836109999999996,5.3016670000000001,5.0072219999999996,5.0091669999999997,4.8876410000000003,47959200]
["2010-05-03",5.0855560000000004,5.2472219999999998,5.0602780000000003,5.2102779999999997,5.0838700000000001,44589600]
["2010-05-04",5.0291670000000002,5.0313889999999999,4.7630549999999996,4.8341669999999999,4.7168850000000004,68968800]
["2010-05-05",4.7113889999999996,4.8716660000000003,4.6502780000000001,4.7536110000000003,4.6382830000000004,61869600]
["2010-05-06",4.6919449999999996,4.7699999999999996,2.9847220000000001,4.28,4.176164,99219600]
["2010-05-07",4.2447220000000003,4.3702779999999999,3.8955549999999999,4.0913890000000004,3.9921289999999998,74365200]
["2010-05-10",4.588889,4.6797219999999999,4.4883329999999999,4.6219440000000001,4.5098120000000002,92386800]
["2010-05-11",4.4916669999999996,4.7691660000000002,4.4791670000000003,4.581944,4.4707819999999998,54151200]
["2010-05-12",4.6441660000000002,4.7944449999999996,4.6183329999999998,4.776389,4.6605100000000004,45867600]
["2010-05-13",4.7469440000000001,4.805555,4.5872219999999997,4.598611,4.4870450000000002,35676000]
["2010-05-14",4.4988890000000001,4.519444,4.2263890000000002,4.3502780000000003,4.2447359999999996,63964800]
["2010-05-17",4.3863890000000003,4.4202779999999997,4.1063890000000001,4.3550000000000004,4.2493460000000001,62215200]
["2010-05-18",4.4608340000000002,4.5008340000000002,4.1325000000000003,4.1813890000000002,4.0799450000000004,58410000]
["2010-05-19",4.1058339999999998,4.2186110000000001,3.950278,4.1069449999999996,4.0073059999999998,69584400]
["2010-05-20",3.8436110000000001,3.8955549999999999,3.6330550000000001,3.6361110000000001,3.547895,106113600]
["2010-05-21",3.4719440000000001,3.8255560000000002,3.447222,3.7683330000000002,3.676911,87904800]
["2010-05-24",3.7308330000000001,3.8255560000000002,3.641111,3.6516670000000002,3.5630739999999999,67064400]
["2010-05-25",3.3849999999999998,3.6658330000000001,3.313056,3.6638890000000002,3.5750000000000002,86853600]
["2010-05-26",3.7316669999999998,3.8302779999999998,3.5625,3.5880559999999999,3.501007,89953200]
["2010-05-27",3.802222,3.96,3.7572220000000001,3.9558330000000002,3.8598620000000001,76500000]
["2010-05-28",3.9405559999999999,3.9466670000000001,3.7527780000000002,3.7994439999999998,3.7072669999999999,77155200]
["2010-06-01",3.6955550000000001,3.8663889999999999,3.5988889999999998,3.6163889999999999,3.5286520000000001,85586400]
["2010-06-02",3.6724999999999999,3.8975,3.6238890000000001,3.8930549999999999,3.7986059999999999,73533600]
["2010-06-03",3.9355549999999999,3.9733329999999998,3.8191670000000002,3.9333330000000002,3.8379080000000001,68360400]
["2010-06-04",3.7161110000000002,3.7883330000000002,3.4841669999999998,3.5380560000000001,3.4522189999999999,104630400]
["2010-06-07",3.56,3.598611,3.3819439999999998,3.391667,3.3093819999999998,84384000]
["2010-06-08",3.398333,3.5183330000000002,3.3094440000000001,3.49,3.4053300000000002,86709600]
["2010-06-09",3.5652780000000002,3.661111,3.4036110000000002,3.4372220000000002,3.3538320000000001,104115600]
["2010-06-10",3.614722,3.7555559999999999,3.6005560000000001,3.7469440000000001,3.65604,67320000]
["2010-06-11",3.6455549999999999,3.8052779999999999,3.637222,3.7961109999999998,3.7040139999999999,79275600]
["2010-06-14",3.887222,3.9474999999999998,3.7686109999999999,3.7838889999999998,3.6920890000000002,118116000]
["2010-06-15",3.861389,4.0483330000000004,3.8408329999999999,4.0355549999999996,3.937649,71647200]
["2010-06-16",3.9811109999999998,4.0830549999999999,3.9522219999999999,4.0319440000000002,3.9341249999999999,93880800]
["2010-06-17",4.0686109999999998,4.0747220000000004,3.9361109999999999,4.0511109999999997,3.9528279999999998,124084800]
["2010-06-18",4.0766669999999996,4.1102780000000001,4.0272220000000001,4.0636109999999999,3.9650240000000001,65246400]
["2010-06-21",4.2172219999999996,4.2263890000000002,3.963889,4.0238889999999996,3.9262670000000002,70848000]
["2010-06-22",4.0288890000000004,4.0783329999999998,3.8108330000000001,3.8250000000000002,3.7367159999999999,99028800]
["2010-06-23",3.8333330000000001,3.8733330000000001,3.7111109999999998,3.7888890000000002,3.7014369999999999,84870000]
["2010-06-24",3.7330559999999999,3.7480549999999999,3.5730559999999998,3.6022219999999998,3.5190800000000002,121176000]
["2010-06-25",3.6330550000000001,3.7005560000000002,3.5355560000000001,3.6711109999999998,3.586379,93074400]
["2010-06-28",3.6619440000000001,3.690833,3.572222,3.6072220000000002,3.523965,65912400]
["2010-06-29",3.460556,3.4624999999999999,3.2127780000000001,3.2788889999999999,3.2032099999999999,124736400]
["2010-06-30",3.2488890000000001,3.3391670000000002,3.15,3.1655549999999999,3.0924909999999999,79416000]
["2010-07-01",3.175278,3.2061109999999999,2.9886110000000001,3.1452779999999998,3.0726819999999999,145173600]
["2010-07-02",3.173889,3.1988889999999999,3.0341670000000001,3.0905559999999999,3.0192230000000002,71157600]
["2010-07-06",3.217222,3.2836110000000001,3.058611,3.148056,3.0753949999999999,83646000]
["2010-07-07",3.1705559999999999,3.4558330000000002,3.161111,3.4452780000000001,3.365758,79945200]
["2010-07-08",3.5272220000000001,3.559167,3.4255550000000001,3.546389,3.4645350000000001,68472000]
["2010-07-09",3.5480559999999999,3.6258330000000001,3.523889,3.6230549999999999,3.5394320000000001,36212400]
["2010-07-12",3.5880559999999999,3.6533329999999999,3.5444450000000001,3.6336110000000001,3.549744,33098400]
["2010-07-13",3.7475000000000001,3.8405559999999999,3.726111,3.798333,3.710664,61707600]
["2010-07-14",3.7638889999999998,3.8397220000000001,3.7169439999999998,3.7969439999999999,3.7093069999999999,36277200]
["2010-07-15",3.7952780000000002,3.8366669999999998,3.6427779999999998,3.799722,3.712021,49010400]
["2010-07-16",3.7330559999999999,3.743611,3.4627780000000001,3.4855559999999999,3.405106,74804400]
["2010-07-19",3.5249999999999999,3.578611,3.440833,3.550278,3.468334,62506800]
["2010-07-20",3.4049999999999998,3.6716669999999998,3.4,3.6633330000000002,3.5787800000000001,65811600]
["2010-07-21",3.7211110000000001,3.723611,3.4758330000000002,3.5255559999999999,3.4441830000000002,78307200]
["2010-07-22",3.648889,3.8033329999999999,3.6461109999999999,3.7577780000000001,3.6710449999999999,63691200]
["2010-07-23",3.7388889999999999,3.8705560000000001,3.7022219999999999,3.8544450000000001,3.7654809999999999,60879600]
["2010-07-26",3.8694440000000001,3.9869439999999998,3.842222,3.98,3.8881380000000001,50706000]
["2010-07-27",4.0436110000000003,4.052778,3.9249999999999998,3.9722219999999999,3.8805390000000002,50284800]
["2010-07-28",3.947222,3.983333,3.8577780000000002,3.8975,3.8075429999999999,40449600]
["2010-07-29",3.9652780000000001,3.9977779999999998,3.7477779999999998,3.8397220000000001,3.7510979999999998,60404400]
["2010-07-30",3.7222219999999999,3.8969450000000001,3.7025000000000001,3.835833,3.7472979999999998,58716000]
["2010-08-02",4.0180550000000004,4.1150000000000002,3.969722,4.0949999999999998,4.0004850000000003,37040400]
["2010-08-03",4.0666669999999998,4.0977779999999999,3.9977779999999998,4.0380549999999999,3.9448539999999999,39790800]
["2010-08-04",4.0716669999999997,4.1355560000000002,4.03,4.1174999999999997,4.0224640000000003,40989600]
["2010-08-05",4.0441669999999998,4.111389,4.0222220000000002,4.1027779999999998,4.0080819999999999,40399200]
["2010-08-06",3.983889,4.0747220000000004,3.8952779999999998,4.0519439999999998,3.958421,50518800]
["2010-08-09",4.111389,4.140555,4.0486110000000002,4.1163889999999999,4.0213780000000003,24206400]
["2010-08-10",4.0147219999999999,4.118055,3.943889,4.0569439999999997,3.9633060000000002,56217600]
["2010-08-11",3.8611110000000002,3.8680560000000002,3.701111,3.7222219999999999,3.6363089999999998,57358800]
["2010-08-12",3.549722,3.6897220000000002,3.545833,3.654722,3.5703670000000001,38739600]
["2010-08-13",3.6166670000000001,3.683611,3.605556,3.6144440000000002,3.5310199999999998,38059200]
["2010-08-16",3.5474999999999999,3.6466669999999999,3.5055559999999999,3.6133329999999999,3.5299339999999999,44658000]
["2010-08-17",3.7030560000000001,3.8244449999999999,3.6741670000000002,3.737778,3.6515059999999999,48574800]
["2010-08-18",3.739722,3.8250000000000002,3.6758329999999999,3.7638889999999998,3.6770149999999999,40644000]
["2010-08-19",3.7086109999999999,3.7336109999999998,3.523333,3.5705550000000001,3.4881440000000001,75614400]
["2010-08-20",3.5347219999999999,3.5505550000000001,3.4561109999999999,3.5375000000000001,3.455851,51912000]
["2010-08-23",3.5852780000000002,3.6358329999999999,3.4866670000000002,3.490278,3.4097189999999999,41868000]
["2010-08-24",3.3747220000000002,3.4211109999999998,3.2836110000000001,3.3411110000000002,3.263995,63388800]
["2010-08-25",3.280278,3.411111,3.2183329999999999,3.368611,3.2908599999999999,52070400]
["2010-08-26",3.4147219999999998,3.4352779999999998,3.2727780000000002,3.302778,3.2265470000000001,48931200]
["2010-08-27",3.368611,3.4674999999999998,3.2194449999999999,3.4583330000000001,3.3785120000000002,59774400]
["2010-08-30",3.4327779999999999,3.4627780000000001,3.3077779999999999,3.31,3.2336019999999999,47653200]
["2010-08-31",3.2697219999999998,3.37,3.2322220000000002,3.3194439999999998,3.242829,66081600]
["2010-09-01",3.4458329999999999,3.618611,3.4377779999999998,3.6063890000000001,3.5231499999999998,52390800]
["2010-09-02",3.6338889999999999,3.7072219999999998,3.6105559999999999,3.7072219999999998,3.6216560000000002,37252800]
["2010-09-03",3.8180559999999999,3.8605559999999999,3.7561110000000002,3.8480560000000001,3.759239,50018400]
["2010-09-07",3.7952780000000002,3.809167,3.7122220000000001,3.7255560000000001,3.6395659999999999,41774400]
["2010-09-08",3.7416670000000001,3.8419439999999998,3.7369439999999998,3.7980559999999999,3.7103920000000001,42012000]
["2010-09-09",3.9249999999999998,3.931111,3.822222,3.8513890000000002,3.7624949999999999,33559200]
["2010-09-10",3.8738890000000001,3.9227780000000001,3.8472219999999999,3.9113889999999998,3.82111,29419200]
["2010-09-13",4.0261110000000002,4.0641670000000003,3.9791669999999999,4.0388890000000002,3.945668,37990800]
["2010-09-14",4.0169439999999996,4.0999999999999996,3.9705560000000002,4.03,3.9369839999999998,37494000]
["2010-09-15",3.9975000000000001,4.0922219999999996,3.960556,4.0824999999999996,3.9882719999999998,31924800]
["2010-09-16",4.0386110000000004,4.0827780000000002,3.9986109999999999,4.0750000000000002,3.9809450000000002,38494800]
["2010-09-17",4.1355560000000002,4.1486109999999998,4.0466670000000002,4.078055,3.98393,34030800]
["2010-09-20",4.1266670000000003,4.2941669999999998,4.0944440000000002,4.2719449999999997,4.1733440000000002,40345200]
["2010-09-21",4.2730560000000004,4.3333329999999997,4.1844440000000001,4.2336109999999998,4.1394719999999996,77965200]
["2010-09-22",4.2222220000000004,4.2869440000000001,4.1399999999999997,4.18,4.0870519999999999,46504800]
["2010-09-23",4.0705559999999998,4.2019440000000001,4.0391659999999998,4.0738890000000003,3.9832999999999998,54205200]
["2010-09-24",4.2105560000000004,4.3311109999999999,4.1988890000000003,4.3180560000000003,4.2220370000000003,39200400]
["2010-09-27",4.328055,4.3433330000000003,4.25,4.2638889999999998,4.1690750000000003,35856000]
["2010-09-28",4.2808330000000003,4.3469439999999997,4.1411110000000004,4.3088889999999997,4.213076,62380800]
["2010-09-29",4.2744450000000001,4.3324999999999996,4.233333,4.2772220000000001,4.1821120000000001,51372000]
["2010-09-30",4.3458329999999998,4.4269439999999998,4.1852780000000003,4.2433329999999998,4.1489760000000002,75715200]
["2010-10-01",4.3391669999999998,4.3536109999999999,4.2211109999999996,4.2972219999999997,4.2016679999999997,37234800]
["2010-10-04",4.2672220000000003,4.3241670000000001,4.1375000000000002,4.2033329999999998,4.1098670000000004,49878000]
["2010-10-05",4.3191670000000002,4.4847219999999997,4.3019439999999998,4.4524999999999997,4.3534930000000003,35114400]
["2010-10-06",4.453055,4.4852780000000001,4.4005559999999999,4.4555550000000004,4.3564790000000002,37602000]
["2010-10-07",4.5111109999999996,4.5111109999999996,4.3569449999999996,4.4377779999999998,4.3390979999999999,35078400]
["2010-10-08",4.4586110000000003,4.5486110000000002,4.4050000000000002,4.5077780000000001,4.4075420000000003,34851600]
["2010-10-11",4.5350000000000001,4.5591660000000003,4.4763890000000002,4.5227779999999997,4.4222070000000002,21924000]
["2010-10-12",4.4786109999999999,4.605556,4.405278,4.5674999999999999,4.465935,50526000]
["2010-10-13",4.6447219999999998,4.7450000000000001,4.608333,4.6666670000000003,4.5628970000000004,37468800]
["2010-10-14",4.6586109999999996,4.680555,4.5319440000000002,4.6358329999999999,4.5327500000000001,48664800]
["2010-10-15",4.7163890000000004,4.7208329999999998,4.5352779999999999,4.6480560000000004,4.5446999999999997,45925200]
["2010-10-18",4.6536109999999997,4.7588889999999999,4.5830549999999999,4.5830549999999999,4.4811439999999996,26629200]
["2010-10-19",4.5808330000000002,4.6605549999999996,4.4424999999999999,4.5191660000000002,4.4186759999999996,53668800]
["2010-10-20",4.5572220000000003,4.7247219999999999,4.5449999999999999,4.6602779999999999,4.5566500000000003,43527600]
["2010-10-21",4.7266659999999998,4.8016670000000001,4.58,4.6852780000000003,4.5810959999999996,50799600]
["2010-10-22",4.7108340000000002,4.7352780000000001,4.6736110000000002,4.7208329999999998,4.6158590000000004,25916400]
["2010-10-25",4.805555,4.8825000000000003,4.7463889999999997,4.7497220000000002,4.6441059999999998,45104400]
["2010-10-26",4.681667,4.7722220000000002,4.6569440000000002,4.7555560000000003,4.6498100000000004,25819200]
["2010-10-27",4.6588890000000003,4.7336109999999998,4.5872219999999997,4.7188889999999999,4.6139580000000002,43948800]
["2010-10-28",4.793056,4.8049999999999997,4.6516669999999998,4.7258329999999997,4.6207479999999999,33854400]
["2010-10-29",4.7036110000000004,4.7566670000000002,4.6819439999999997,4.7288889999999997,4.6237339999999998,20210400]
["2010-11-01",4.806667,4.88,4.6558330000000003,4.7330560000000004,4.6278100000000002,37929600]
["2010-11-02",4.84,4.878889,4.8022220000000004,4.8405560000000003,4.7329189999999999,21459600]
["2010-11-03",4.8741659999999998,4.9116669999999996,4.72,4.9033329999999999,4.7943009999999999,39301200]
["2010-11-04",5.0647219999999997,5.1941670000000002,5.0486110000000002,5.1849999999999996,5.0697039999999998,33224400]
["2010-11-05",5.1958330000000004,5.2713890000000001,5.1802780000000004,5.2533339999999997,5.1365179999999997,34974000]
["2010-11-08",5.1991670000000001,5.2388890000000004,5.1472220000000002,5.2216670000000001,5.105556,32493600]
["2010-11-09",5.2608329999999999,5.2733340000000002,5.0402779999999998,5.1038889999999997,4.9903959999999996,39200400]
["2010-11-10",5.1005549999999999,5.170833,4.9852780000000001,5.1622219999999999,5.0474319999999997,48355200]
["2010-11-11",5.0283329999999999,5.1280559999999999,4.9861110000000002,5.0991669999999996,4.985779,30333600]
["2010-11-12",5.0013889999999996,5.0686109999999998,4.8591670000000002,4.9211109999999998,4.8116830000000004,64209600]
["2010-11-15",4.9725000000000001,5.0274999999999999,4.8972220000000002,4.9033329999999999,4.7943009999999999,31712400]
["2010-11-16",4.8133340000000002,4.8361109999999998,4.605556,4.6727780000000001,4.568873,72118800]
["2010-11-17",4.6813890000000002,4.7361110000000002,4.6380549999999996,4.68,4.5759340000000002,32695200]
["2010-11-18",4.8158339999999997,4.9349999999999996,4.8155559999999999,4.8849999999999998,4.7763739999999997,28483200]
["2010-11-19",4.869167,4.930555,4.7986110000000002,4.9222219999999997,4.8127690000000003,23990400]
["2010-11-22",4.8547219999999998,4.9172219999999998,4.7413889999999999,4.9147220000000003,4.8054370000000004,41637600]
["2010-11-23",4.743055,4.7683330000000002,4.6483340000000002,4.694445,4.5900569999999998,59572800]
["2010-11-24",4.7916670000000003,4.9091670000000001,4.7886110000000004,4.8986109999999998,4.7896840000000003,26812800]
["2010-11-26",4.780278,4.858333,4.75,4.7705549999999999,4.6644759999999996,15634800]
["2010-11-29",4.7122219999999997,4.8177779999999997,4.609445,4.78,4.6737099999999998,47347200]
["2010-11-30",4.6361109999999996,4.7808330000000003,4.6158330000000003,4.6900000000000004,4.585712,44287200]
["2010-12-01",4.9041670000000002,5.0241670000000003,4.9033329999999999,4.9938890000000002,4.8828430000000003,35305200]
["2010-12-02",5.0208329999999997,5.200278,5.0141669999999996,5.1883340000000002,5.0729639999999998,28382400]
["2010-12-03",5.1388889999999998,5.2477780000000003,5.1313890000000004,5.2286109999999999,5.1123459999999996,27165600]
["2010-12-06",5.2016669999999996,5.2491659999999998,5.180555,5.2116670000000003,5.095777,20408400]
["2010-12-07",5.362222,5.3744440000000004,5.2161109999999997,5.22,5.1039250000000003,41371200]
["2010-12-08",5.2416669999999996,5.2916670000000003,5.1725000000000003,5.2772220000000001,5.1598759999999997,27712800]
["2010-12-09",5.3661110000000001,5.3738890000000001,5.2658329999999998,5.3455560000000002,5.2266909999999998,21186000]
["2010-12-10",5.3908329999999998,5.4505549999999996,5.3391669999999998,5.4372220000000002,5.3163179999999999,22417200]
["2010-12-13",5.519444,5.5316669999999997,5.4427779999999997,5.4480560000000002,5.326911,26186400]
["2010-12-14",5.473611,5.5333329999999998,5.4113889999999998,5.4602779999999997,5.3388609999999996,26143200]
["2010-12-15",5.431667,5.4958330000000002,5.3616669999999997,5.3838889999999999,5.2641720000000003,33134400]
["2010-12-16",5.4163889999999997,5.49,5.3377780000000001,5.4777779999999998,5.3559739999999998,34246800]
["2010-12-17",5.4652779999999996,5.5163890000000002,5.4333330000000002,5.5013889999999996,5.3790579999999997,19616400]
["2010-12-20",5.5444449999999996,5.5763889999999998,5.4555550000000004,5.5286109999999997,5.4056749999999996,27835200]
["2010-12-21",5.5913890000000004,5.65,5.5719440000000002,5.6355560000000002,5.5102409999999997,19828800]
["2010-12-22",5.6533329999999999,5.6994439999999997,5.644444,5.6924999999999999,5.5659210000000003,18799200]
["2010-12-23",5.674722,5.6941670000000002,5.6280559999999999,5.6666670000000003,5.5406610000000001,13370400]
["2010-12-27",5.6052780000000002,5.6888889999999996,5.5919439999999998,5.6666670000000003,5.5406610000000001,9122400]
["2010-12-28",5.7080549999999999,5.7122219999999997,5.655278,5.6980560000000002,5.5713509999999999,10738800]
["2010-12-29",5.7161109999999997,5.7486110000000004,5.71,5.7116670000000003,5.5846609999999997,9831600]
["2010-12-30",5.6930560000000003,5.7324999999999999,5.6591670000000001,5.6891670000000003,5.5626600000000002,15408000]
["2010-12-31",5.657222,5.704167,5.6302779999999997,5.6919449999999996,5.5653759999999997,13201200]
["2011-01-03",5.8136109999999999,5.9363890000000001,5.8097219999999998,5.8574999999999999,5.727252,24958800]
["2011-01-04",5.9033329999999999,5.905278,5.7463889999999997,5.8391669999999998,5.7093249999999998,33019200]
["2011-01-05",5.7922219999999998,5.9527780000000003,5.7813889999999999,5.9380559999999996,5.8060140000000002,21200400]
["2011-01-06",5.9463889999999999,5.9680559999999998,5.8577779999999997,5.9030560000000003,5.7717919999999996,25614000]
["2011-01-07",5.9344440000000001,5.9597220000000002,5.7374999999999998,5.8708330000000002,5.7402870000000004,24602400]
["2011-01-10",5.802778,5.8741659999999998,5.7444439999999997,5.8522220000000003,5.7220899999999997,31460400]
["2011-01-11",5.9225000000000003,5.953055,5.8458329999999998,5.9074999999999998,5.7761389999999997,31928400]
["2011-01-12",6.0205549999999999,6.0897220000000001,5.9877779999999996,6.0736109999999996,5.938555,34135200]
["2011-01-13",6.0747220000000004,6.0863889999999996,5.9966660000000003,6.0538889999999999,5.9192720000000003,33847200]
["2011-01-14",6.0158329999999998,6.1752779999999996,6.0044449999999996,6.1591670000000001,6.0222090000000001,33537600]
["2011-01-18",6.1563889999999999,6.2205560000000002,6.1341669999999997,6.206944,6.0689229999999998,18892800]
["2011-01-19",6.1930560000000003,6.2013889999999998,5.9727779999999999,6.1997220000000004,6.0618639999999999,33451200]
["2011-01-20",5.9791670000000003,6.0408330000000001,5.8661110000000001,5.9994440000000004,5.8660399999999999,44989200]
["2011-01-21",6.1080560000000004,6.1480560000000004,6.0177779999999998,6.045833,5.911397,28512000]
["2011-01-24",6.0255559999999999,6.1605549999999996,6.0213890000000001,6.1397219999999999,6.0031980000000003,23137200]
["2011-01-25",6.0830549999999999,6.1527779999999996,5.9988890000000001,6.1477779999999997,6.0110739999999998,33368400]
["2011-01-26",6.1888889999999996,6.2719449999999997,6.1574999999999998,6.2219439999999997,6.0835920000000003,29800800]
["2011-01-27",6.2211109999999996,6.2944449999999996,6.1908339999999997,6.2649999999999997,6.1256899999999996,26316000]
["2011-01-28",6.2913889999999997,6.3155559999999999,5.9088890000000003,5.9341660000000003,5.8022119999999999,48924000]
["2011-01-31",5.9877779999999996,6.0824999999999996,5.9411110000000003,6.0655559999999999,5.9306789999999996,25099200]
["2011-02-01",6.1758329999999999,6.3913890000000002,6.17,6.3550000000000004,6.2136870000000002,23598000]
["2011-02-02",6.3213889999999999,6.3733329999999997,6.3008329999999999,6.32,6.1794669999999998,20728800]
["2011-02-03",6.2936110000000003,6.3930550000000004,6.191389,6.36,6.2185769999999998,18842400]
["2011-02-04",6.3719440000000001,6.4283330000000003,6.2852779999999999,6.4241669999999997,6.2813169999999996,19126800]
["2011-02-07",6.4636110000000002,6.6033330000000001,6.4625000000000004,6.5397220000000003,6.3943029999999998,16462800]
["2011-02-08",6.5622220000000002,6.6383330000000003,6.5066670000000002,6.628889,6.4814870000000004,15580800]
["2011-02-09",6.5763889999999998,6.6363890000000003,6.49,6.5833329999999997,6.4369440000000004,25196400]
["2011-02-10",6.4808339999999998,6.6111110000000002,6.4402780000000002,6.592778,6.4461779999999997,17280000]
["2011-02-11",6.5091669999999997,6.734445,6.5091669999999997,6.7102779999999997,6.5610650000000001,21088800]
["2011-02-14",6.704167,6.7702780000000002,6.6755560000000003,6.7469440000000001,6.5969179999999996,14857200]
["2011-02-15",6.691389,6.7261110000000004,6.6391669999999996,6.6947219999999996,6.5458559999999997,18169200]
["2011-02-16",6.7575000000000003,6.8416670000000002,6.7186110000000001,6.8088889999999997,6.6574850000000003,24955200]
["2011-02-17",6.7572219999999996,6.9027779999999996,6.7411110000000001,6.880833,6.7278289999999998,14317200]
["2011-02-18",6.8941660000000002,6.9463889999999999,6.8488889999999998,6.9233330000000004,6.7693820000000002,18306000]
["2011-02-22",6.7008330000000003,6.818333,6.4508330000000003,6.5108329999999999,6.3660560000000004,34030800]
["2011-02-23",6.4891670000000001,6.5394439999999996,6.263611,6.4030560000000003,6.2606739999999999,29095200]
["2011-02-24",6.3624999999999998,6.4436109999999998,6.19,6.3797220000000001,6.2378600000000004,104148000]
["2011-02-25",6.4574999999999996,6.5841669999999999,6.4375,6.5650000000000004,6.4190180000000003,13549200]
["2011-02-28",6.641667,6.7191669999999997,6.5808330000000002,6.6958330000000004,6.5469419999999996,15246000]
["2011-03-01",6.7616670000000001,6.7766669999999998,6.36,6.36,6.2185769999999998,29283600]
["2011-03-02",6.3333329999999997,6.4883329999999999,6.3116659999999998,6.3933330000000002,6.251169,19922400]
["2011-03-03",6.5774999999999997,6.7516670000000003,6.5708330000000004,6.7233330000000002,6.5738320000000003,14323200]
["2011-03-04",6.7233330000000002,6.7291670000000003,6.45,6.5816660000000002,6.4353150000000001,20229600]
["2011-03-07",6.6341669999999997,6.681667,6.3208330000000004,6.4141659999999998,6.2715379999999996,13906800]
["2011-03-08",6.4491670000000001,6.6516669999999998,6.369167,6.5841669999999999,6.4377579999999996,11392800]
["2011-03-09",6.5466670000000002,6.6233329999999997,6.4450000000000003,6.5625,6.4165729999999996,11450400]
["2011-03-10",6.3633329999999999,6.3633329999999999,6.18,6.1950000000000003,6.0572460000000001,18330000]
["2011-03-11",6.125,6.39,6.125,6.3250000000000002,6.1843539999999999,14658000]
["2011-03-14",6.1941670000000002,6.2733340000000002,6.0658339999999997,6.2133330000000004,6.07517,14431200]
["2011-03-15",5.7050000000000001,6.1041670000000003,5.7,6.0049999999999999,5.8714709999999997,22618800]
["2011-03-16",5.9458330000000004,5.9983329999999997,5.5391659999999998,5.665,5.5390319999999997,35503200]
["2011-03-17",5.9033329999999999,5.9533329999999998,5.7833329999999998,5.8741659999999998,5.7435460000000003,15273600]
["2011-03-18",6.0983330000000002,6.1041670000000003,5.9166670000000003,5.954167,5.8217689999999997,15260400]
["2011-03-21",6.1791669999999996,6.2625000000000002,6.1524999999999999,6.2233330000000002,6.0849489999999999,10612800]
["2011-03-22",6.2275,6.2466660000000003,6.1433330000000002,6.1633329999999997,6.0262840000000004,11847600]
["2011-03-23",6.1074999999999999,6.26,6.0250000000000004,6.2125000000000004,6.0743580000000001,12362400]
["2011-03-24",6.3250000000000002,6.4166670000000003,6.2125000000000004,6.3875000000000002,6.2454650000000003,14762400]
["2011-03-25",6.4349999999999996,6.5324999999999998,6.4,6.4416669999999998,6.2984280000000004,13113600]
["2011-03-28",6.4974999999999996,6.54,6.3983340000000002,6.4024999999999999,6.2601329999999997,13741200]
["2011-03-29",6.3883330000000003,6.5316669999999997,6.3241670000000001,6.5283329999999999,6.3831660000000001,11238000]
["2011-03-30",6.6358329999999999,6.7208329999999998,6.6050000000000004,6.6624999999999996,6.5143509999999996,10906800]
["2011-03-31",6.6466669999999999,6.7,6.6158330000000003,6.6425000000000001,6.4947939999999997,7239600]
["2011-04-01",6.7708329999999997,6.8158339999999997,6.6741669999999997,6.7175000000000002,6.5681269999999996,12091200]
["2011-04-04",6.7675000000000001,6.7991669999999997,6.6808329999999998,6.7374999999999998,6.5876830000000002,9030000]
["2011-04-05",6.6974999999999998,6.8258330000000003,6.6891670000000003,6.7383329999999999,6.5884970000000003,11066400]
["2011-04-06",6.8333329999999997,6.8483330000000002,6.7183330000000003,6.7883329999999997,6.6373860000000002,10648800]
["2011-04-07",6.7608329999999999,6.84,6.6491670000000003,6.7458330000000002,6.5958300000000003,15651600]
["2011-04-08",6.83,6.8433330000000003,6.5925000000000002,6.6849999999999996,6.5363499999999997,10590000]
["2011-04-11",6.6941670000000002,6.7633330000000003,6.5674999999999999,6.6208330000000002,6.4736089999999997,7862400]
["2011-04-12",6.5016670000000003,6.5383329999999997,6.391667,6.4741669999999996,6.3302050000000003,15537600]
["2011-04-13",6.5558329999999998,6.57,6.3875000000000002,6.4633330000000004,6.3196120000000002,10786800]
["2011-04-14",6.3491669999999996,6.505833,6.2866669999999996,6.4783330000000001,6.3342790000000004,11428800]
["2011-04-15",6.5091669999999997,6.5933330000000003,6.4566660000000002,6.5324999999999998,6.3872410000000004,13352400]
["2011-04-18",6.3250000000000002,6.3658330000000003,6.170833,6.3358340000000002,6.194947,18182400]
["2011-04-19",6.3574999999999999,6.4391670000000003,6.3083330000000002,6.4275000000000002,6.2845760000000004,7612800]
["2011-04-20",6.665,6.7391670000000001,6.6508330000000004,6.7016669999999996,6.5526450000000001,14896800]
["2011-04-21",6.7966670000000002,6.8058329999999998,6.7050000000000001,6.8,6.6487930000000004,8074800]
["2011-04-25",6.7883329999999997,6.8058329999999998,6.7108340000000002,6.7750000000000004,6.6243489999999996,6843600]
["2011-04-26",6.8358340000000002,6.9908330000000003,6.8241670000000001,6.9533329999999998,6.7987169999999999,10390800]
["2011-04-27",6.9991659999999998,7.1183329999999998,6.9083329999999998,7.0833329999999997,6.9258259999999998,11268000]
["2011-04-28",7.0374999999999996,7.1808329999999998,7.0374999999999996,7.1533329999999999,6.9942690000000001,9552000]
["2011-04-29",7.1666670000000003,7.2266659999999998,7.1383330000000003,7.2225000000000001,7.0618980000000002,8448000]
["2011-05-02",7.3333329999999997,7.3333329999999997,7.130833,7.1683339999999998,7.0089350000000001,12330000]
["2011-05-03",7.1375000000000002,7.170833,6.99,7.0966670000000001,6.9388629999999996,11628000]
["2011-05-04",7.0908329999999999,7.0941669999999997,6.8591670000000002,6.9574999999999996,6.8027899999999999,13032000]
["2011-05-05",6.8366670000000003,6.9716670000000001,6.6725000000000003,6.7766669999999998,6.6259769999999998,17252400]
["2011-05-06",6.9683330000000003,7.07,6.7758330000000004,6.8483330000000002,6.6960509999999998,15606000]
["2011-05-09",6.8650000000000002,6.9891670000000001,6.8216669999999997,6.9441670000000002,6.789752,7682400]
["2011-05-10",7.005833,7.1491670000000003,6.9775,7.1183329999999998,6.9600470000000003,9333600]
["2011-05-11",7.0824999999999996,7.0824999999999996,6.7916670000000003,6.8841669999999997,6.7310879999999997,15681600]
["2011-05-12",6.8308330000000002,7.0250000000000004,6.7275,6.9841670000000002,6.8288640000000003,12322800]
["2011-05-13",6.9991659999999998,7.0233340000000002,6.7525000000000004,6.8150000000000004,6.6634589999999996,12408000]
["2011-05-16",6.7358330000000004,6.9083329999999998,6.6583329999999998,6.693333,6.5444969999999998,9990000]
["2011-05-17",6.6116669999999997,6.7133330000000004,6.5291670000000002,6.693333,6.5444969999999998,12016800]
["2011-05-18",6.6941670000000002,6.8849999999999998,6.6550000000000002,6.8741659999999998,6.7213099999999999,8738400]
["2011-05-19",6.9308329999999998,6.9666670000000002,6.8058329999999998,6.9191669999999998,6.7653090000000002,9922800]
["2011-05-20",6.86,6.8875000000000002,6.7149999999999999,6.7508340000000002,6.6007189999999998,12195600]
["2011-05-23",6.5,6.5741670000000001,6.4441670000000002,6.5133330000000003,6.3685010000000002,13200000]
["2011-05-24",6.5741670000000001,6.6133329999999999,6.4608340000000002,6.5041669999999998,6.3595370000000004,10000800]
["2011-05-25",6.4216670000000002,6.6433330000000002,6.4141659999999998,6.5625,6.4165729999999996,10006800]
["2011-05-26",6.5116670000000001,6.6875,6.4725000000000001,6.6425000000000001,6.4947939999999997,14811600]
["2011-05-27",6.704167,6.7824999999999998,6.6825000000000001,6.7275,6.5779040000000002,9873600]
["2011-05-31",6.9158330000000001,6.9391670000000003,6.7783329999999999,6.9383340000000002,6.7840499999999997,11524800]
["2011-06-01",6.8724999999999996,6.8891669999999996,6.4533329999999998,6.4824999999999999,6.3383520000000004,22568400]
["2011-06-02",6.483333,6.5233340000000002,6.3358340000000002,6.4466669999999997,6.3033159999999997,13520400]
["2011-06-03",6.2125000000000004,6.4024999999999999,6.2074999999999996,6.2616670000000001,6.1224309999999997,16669200]
["2011-06-06",6.2133330000000004,6.2474999999999996,6.0341670000000001,6.0549999999999997,5.9203590000000004,13174800]
["2011-06-07",6.1574999999999998,6.2016669999999996,6.0341670000000001,6.0408330000000001,5.9065079999999996,11677200]
["2011-06-08",6.02,6.0766669999999996,5.9349999999999996,5.9691669999999997,5.8364339999999997,16479600]
["2011-06-09",6.016667,6.1766670000000001,5.9758329999999997,6.0949999999999998,5.9594699999999996,9673200]
["2011-06-10",6.0175000000000001,6.0383329999999997,5.8,5.85,5.7199179999999998,24510000]
["2011-06-13",5.8858329999999999,5.9325000000000001,5.7750000000000004,5.86,5.7296950000000004,12325200]
["2011-06-14",6.02,6.1449999999999996,6.016667,6.0833329999999997,5.9480630000000003,14002800]
["2011-06-15",5.9291669999999996,5.9841670000000002,5.7141669999999998,5.7591669999999997,5.6311039999999997,27715200]
["2011-06-16",5.7683330000000002,5.8875000000000002,5.665,5.7891659999999998,5.6604369999999999,21332400]
["2011-06-17",5.9716670000000001,5.9716670000000001,5.7916670000000003,5.8466670000000001,5.7166569999999997,17715600]
["2011-06-20",5.7908330000000001,5.9741669999999996,5.7841670000000001,5.943333,5.8111750000000004,16059600]
["2011-06-21",6.0324999999999998,6.2166670000000002,6.0066670000000002,6.1791669999999996,6.0417649999999998,17446800]
["2011-06-22",6.125,6.2316669999999998,6.0583330000000002,6.0733329999999999,5.9382849999999996,14235600]
["2011-06-23",5.8533330000000001,6.0241670000000003,5.7191669999999997,6.0175000000000001,5.8836930000000001,35962800]
["2011-06-24",6.0175000000000001,6.0250000000000004,5.7824999999999998,5.8083330000000002,5.6791780000000003,24229200]
["2011-06-27",5.8158339999999997,6.0274999999999999,5.7874999999999996,5.96,5.8274699999999999,12780000]
["2011-06-28",6.0291670000000002,6.193333,6.01,6.1924999999999999,6.0548019999999996,11553600]
["2011-06-29",6.2791670000000002,6.3816670000000002,6.2091669999999999,6.3533330000000001,6.2120569999999997,16990800]
["2011-06-30",6.415,6.5641670000000003,6.3949999999999996,6.5308330000000003,6.3856120000000001,13029600]
["2011-07-01",6.5383329999999997,6.8483330000000002,6.505833,6.8241670000000001,6.6724220000000001,14146800]
["2011-07-05",6.8025000000000002,6.8483330000000002,6.7424999999999997,6.7966670000000002,6.6455330000000004,16081200]
["2011-07-06",6.7516670000000003,6.8525,6.7,6.8224999999999998,6.6707929999999998,17258400]
["2011-07-07",7.0141669999999996,7.0966670000000001,6.9716670000000001,7.0558329999999998,6.8989370000000001,19762800]
["2011-07-08",6.8083330000000002,6.9,6.7341670000000002,6.9,6.7465700000000002,24090000]
["2011-07-11",6.6366670000000001,6.7050000000000001,6.4741669999999996,6.5358330000000002,6.3905010000000004,29414400]
["2011-07-12",6.4758329999999997,6.6391669999999996,6.4283330000000003,6.4383340000000002,6.2951680000000003,26490000]
["2011-07-13",6.5341670000000001,6.7008330000000003,6.454167,6.5091669999999997,6.3644280000000002,18649200]
["2011-07-14",6.5533330000000003,6.6375000000000002,6.3283329999999998,6.3716660000000003,6.229984,37485600]
["2011-07-15",6.4675000000000002,6.5,6.3433330000000003,6.4658329999999999,6.322057,22108800]
["2011-07-18",6.3833330000000004,6.4116669999999996,6.1733330000000004,6.3150000000000004,6.1745780000000003,25455600]
["2011-07-19",6.420833,6.6433330000000002,6.4158330000000001,6.6183329999999998,6.4711650000000001,20679600]
["2011-07-20",6.6716670000000002,6.6841660000000003,6.5750000000000002,6.6066669999999998,6.4597579999999999,15304800]
["2011-07-21",6.7125000000000004,6.931667,6.68,6.8791669999999998,6.7261990000000003,24436800]
["2011-07-22",6.8866670000000001,6.9183339999999998,6.7716669999999999,6.8958329999999997,6.7424949999999999,15757200]
["2011-07-25",6.7,6.8816670000000002,6.68,6.7808330000000003,6.6300520000000001,14598000]
["2011-07-26",6.7649999999999997,6.8,6.6574999999999998,6.7058330000000002,6.5567209999999996,15259200]
["2011-07-27",6.5975000000000001,6.5975000000000001,6.2708329999999997,6.3025000000000002,6.1623539999999997,30051600]
["2011-07-28",6.2941669999999998,6.4591669999999999,6.2091669999999999,6.2474999999999996,6.1085789999999998,22600800]
["2011-07-29",6.0533330000000003,6.2841670000000001,5.9708329999999998,6.1133329999999999,5.9773949999999996,37512000]
["2011-08-01",6.329167,6.3425000000000002,5.8550000000000004,6.0283329999999999,5.8942860000000001,46525200]
["2011-08-02",5.8991670000000003,5.99,5.5691670000000002,5.5816660000000002,5.4575500000000003,52360800]
["2011-08-03",5.5933330000000003,5.6749999999999998,5.3108329999999997,5.6608330000000002,5.5349570000000003,56870400]
["2011-08-04",5.42,5.45,4.8358340000000002,4.8600000000000003,4.7519299999999998,70977600]
["2011-08-05",5.0408330000000001,5.08,4.4508330000000003,4.8391669999999998,4.7315620000000003,82598400]
["2011-08-08",4.4491670000000001,4.6275000000000004,3.8683329999999998,3.8833329999999999,3.7969819999999999,91396800]
["2011-08-09",4.079167,4.4450000000000003,3.6833330000000002,4.4233330000000004,4.3249740000000001,88820400]
["2011-08-10",4.1741669999999997,4.2916670000000003,3.809167,3.8424999999999998,3.757056,83139600]
["2011-08-11",3.943333,4.5216669999999999,3.9083329999999998,4.3550000000000004,4.2581619999999996,53335200]
["2011-08-12",4.4816669999999998,4.5666669999999998,4.3550000000000004,4.4508330000000003,4.3518629999999998,74260800]
["2011-08-15",4.5666669999999998,4.7391670000000001,4.5449999999999999,4.7166670000000002,4.6117850000000002,46927200]
["2011-08-16",4.5908329999999999,4.7350000000000003,4.454167,4.6016659999999998,4.4993420000000004,59674800]
["2011-08-17",4.68,4.7908330000000001,4.5066670000000002,4.6141670000000001,4.5115639999999999,47883600]
["2011-08-18",4.2483329999999997,4.2616670000000001,3.89,4.0125000000000002,3.9232770000000001,80078400]
["2011-08-19",3.8525,4.1583329999999998,3.8050000000000002,3.826667,3.7415750000000001,62041200]
["2011-08-22",4.0758330000000003,4.0808330000000002,3.7941669999999998,3.8316669999999999,3.746464,54331200]
["2011-08-23",3.871667,4.2108340000000002,3.8116669999999999,4.1991670000000001,4.1057930000000002,60694800]
["2011-08-24",4.1766670000000001,4.3958329999999997,4.1458329999999997,4.38,4.2826050000000002,56662800]
["2011-08-25",4.4574999999999996,4.5308330000000003,4.1375000000000002,4.18,4.0870519999999999,61204800]
["2011-08-26",4.1166669999999996,4.4225000000000003,3.9224999999999999,4.3633329999999999,4.2663089999999997,70730400]
["2011-08-29",4.54,4.7458330000000002,4.53,4.74,4.6345999999999998,40291200]
["2011-08-30",4.6783330000000003,4.8658330000000003,4.5733329999999999,4.7649999999999997,4.6590439999999997,58173600]
["2011-08-31",4.869167,4.9933329999999998,4.7341670000000002,4.8241670000000001,4.7168950000000001,65443200]
["2011-09-01",4.8508329999999997,4.9791670000000003,4.6716670000000002,4.6900000000000004,4.585712,55936800]
["2011-09-02",4.3991670000000003,4.4716670000000001,4.2808330000000003,4.329167,4.232901,54327600]
["2011-09-06",3.9491670000000001,4.2516670000000003,3.9491670000000001,4.233333,4.1391980000000004,65554800]
["2011-09-07",4.4308329999999998,4.5966670000000001,4.3833330000000004,4.5883330000000004,4.4863059999999999,48110400]
["2011-09-08",4.505833,4.665,4.4166670000000003,4.4441670000000002,4.345345,61021200]
["2011-09-09",4.2941669999999998,4.3408329999999999,4.0274999999999999,4.0999999999999996,4.0088309999999998,80822400]
["2011-09-12",3.940833,4.1849999999999996,3.9,4.1775000000000002,4.0846070000000001,68434800]
["2011-09-13",4.2125000000000004,4.3366670000000003,4.1266670000000003,4.2816669999999997,4.186458,65073600]
["2011-09-14",4.3533330000000001,4.6208330000000002,4.18,4.4649999999999999,4.3657149999999998,68391600]
["2011-09-15",4.6091670000000002,4.7024999999999997,4.4916669999999996,4.6991670000000001,4.5946749999999996,66530400]
["2011-09-16",4.7549999999999999,4.8333329999999997,4.6449999999999996,4.7791670000000002,4.6728959999999997,54410400]
["2011-09-19",4.5475000000000003,4.7133330000000004,4.4550000000000001,4.6375000000000002,4.5343790000000004,71994000]
["2011-09-20",4.7,4.8341669999999999,4.6074999999999999,4.6241659999999998,4.5213419999999998,60811200]
["2011-09-21",4.630833,4.6716670000000002,4.1958330000000004,4.2024999999999997,4.1115680000000001,75240000]
["2011-09-22",3.851667,3.9525000000000001,3.639167,3.8041670000000001,3.7218529999999999,110665200]
["2011-09-23",3.7283330000000001,3.9333330000000002,3.7183329999999999,3.8616670000000002,3.7781090000000002,61843200]
["2011-09-26",3.9808330000000001,4.1633329999999997,3.815833,4.1399999999999997,4.050421,85593600]
["2011-09-27",4.3925000000000001,4.5025000000000004,4.2116670000000003,4.2708329999999997,4.1784220000000003,70188000]
["2011-09-28",4.3150000000000004,4.3899999999999997,4.0049999999999999,4.0133330000000003,3.9264939999999999,61492800]
["2011-09-29",4.2233330000000002,4.2858330000000002,3.9,4.1166669999999996,4.0275930000000004,70920000]
["2011-09-30",3.9491670000000001,4.0549999999999997,3.8083330000000002,3.8233329999999999,3.740605,71052000]
["2011-10-03",3.7483330000000001,3.89,3.4791669999999999,3.4841669999999998,3.4087779999999999,122977200]
["2011-10-04",3.3341669999999999,3.733333,3.2475000000000001,3.6916669999999998,3.6117880000000002,130516800]
["2011-10-05",3.7383329999999999,3.9474999999999998,3.6366670000000001,3.9166669999999999,3.8319190000000001,89578800]
["2011-10-06",3.915,4.1466669999999999,3.8283330000000002,4.1283339999999997,4.0390059999999997,62562000]
["2011-10-07",4.204167,4.2108340000000002,3.9791669999999999,4.0433339999999998,3.9558460000000002,90081600]
["2011-10-10",4.2525000000000004,4.4566660000000002,4.2508340000000002,4.4566660000000002,4.3602350000000003,42355200]
["2011-10-11",4.3775000000000004,4.5049999999999999,4.3624999999999998,4.46,4.3634959999999996,43870800]
["2011-10-12",4.5716669999999997,4.7383329999999999,4.5383329999999997,4.5866670000000003,4.4874219999999996,57972000]
["2011-10-13",4.5,4.5949999999999998,4.4000000000000004,4.5525000000000002,4.4539939999999998,55516800]
["2011-10-14",4.7158329999999999,4.7966670000000002,4.6408329999999998,4.7866669999999996,4.6830959999999999,48724800]
["2011-10-17",4.7191669999999997,4.7324999999999999,4.4824999999999999,4.5133330000000003,4.4156760000000004,42864000]
["2011-10-18",4.5066670000000002,4.8866670000000001,4.4024999999999999,4.78,4.6765730000000003,69302400]
["2011-10-19",4.7591669999999997,4.84,4.5633340000000002,4.6116669999999997,4.5118819999999999,59754000]
["2011-10-20",4.6466669999999999,4.72,4.4625000000000004,4.6675000000000004,4.5665069999999996,54187200]
["2011-10-21",4.8358340000000002,4.9516669999999996,4.7925000000000004,4.931667,4.8249570000000004,40887600]
["2011-10-24",4.9591669999999999,5.1533329999999999,4.9458330000000004,5.125,5.0141070000000001,33408000]
["2011-10-25",5.0483330000000004,5.0516670000000001,4.7866669999999996,4.8208330000000004,4.7165229999999996,35449200]
["2011-10-26",4.9741669999999996,5.0191660000000002,4.7225000000000001,4.9658329999999999,4.8583850000000002,52282800]
["2011-10-27",5.3708330000000002,5.579167,5.2458330000000002,5.4733330000000002,5.3549040000000003,53089200]
["2011-10-28",5.4066669999999997,5.5125000000000002,5.3816670000000002,5.494167,5.3752870000000001,31466400]
["2011-10-31",5.2966670000000002,5.3091660000000003,5.0674999999999999,5.07,4.9602979999999999,39176400]
["2011-11-01",4.66,4.8416670000000002,4.6025,4.6624999999999996,4.5616130000000004,80257200]
["2011-11-02",4.869167,4.9333330000000002,4.75,4.8866670000000001,4.7809299999999997,46027200]
["2011-11-03",5.0591660000000003,5.1808329999999998,4.8408329999999999,5.1491670000000003,5.0377510000000001,56695200]
["2011-11-04",5.0274999999999999,5.0833329999999997,4.8791669999999998,5.0575000000000001,4.9480680000000001,39124800]
["2011-11-07",5.0541669999999996,5.1658330000000001,4.9041670000000002,5.1491670000000003,5.0377510000000001,39969600]
["2011-11-08",5.233333,5.3658330000000003,5.0833329999999997,5.3483330000000002,5.2326090000000001,38444400]
["2011-11-09",4.9783330000000001,5.0466670000000002,4.7225000000000001,4.7591669999999997,4.6561899999999996,80109600]
["2011-11-10",4.9491670000000001,4.9625000000000004,4.7433329999999998,4.8891669999999996,4.7833769999999998,49844400]
["2011-11-11",5.0666669999999998,5.2058330000000002,5.0650000000000004,5.1725000000000003,5.0605779999999996,53269200]
["2011-11-14",5.1124999999999998,5.130833,4.9558330000000002,5.0175000000000001,4.9089330000000002,37237200]
["2011-11-15",4.9908330000000003,5.1758329999999999,4.9325000000000001,5.0999999999999996,4.9896469999999997,48206400]
["2011-11-16",4.9441670000000002,5.125,4.8324999999999996,4.8499999999999996,4.7450570000000001,66432000]
["2011-11-17",4.8258330000000003,4.8600000000000003,4.5149999999999997,4.619167,4.5192199999999998,80774400]
["2011-11-18",4.6583329999999998,4.6883340000000002,4.5441669999999998,4.5983330000000002,4.498837,49822800]
["2011-11-21",4.3958329999999997,4.4166670000000003,4.2266659999999998,4.3333329999999997,4.2395709999999998,71522400]
["2011-11-22",4.3133340000000002,4.3866670000000001,4.2133330000000004,4.2866669999999996,4.1939130000000002,55132800]
["2011-11-23",4.17,4.1791669999999996,4.0033339999999997,4.0091669999999997,3.922418,60578400]
["2011-11-25",3.9808330000000001,4.119167,3.9674999999999998,3.9674999999999998,3.881653,30285600]
["2011-11-28",4.3033330000000003,4.3716660000000003,4.2341670000000002,4.3241670000000001,4.2306020000000002,50844000]
["2011-11-29",4.3600000000000003,4.4491670000000001,4.3141670000000003,4.358333,4.26403,53236800]
["2011-11-30",4.7324999999999999,4.9216670000000002,4.7066660000000002,4.9000000000000004,4.7939769999999999,69104400]
["2011-12-01",4.880833,4.9749999999999996,4.8316660000000002,4.8925000000000001,4.7866379999999999,44235600]
["2011-12-02",5.03,5.0774999999999997,4.8724999999999996,4.8849999999999998,4.779299,40798800]
["2011-12-05",5.1124999999999998,5.1550000000000002,4.9533329999999998,5.0433339999999998,4.9342079999999999,38911200]
["2011-12-06",5.0441669999999998,5.15,4.99,5.0475000000000003,4.9382840000000003,29158800]
["2011-12-07",5,5.1666670000000003,4.8941660000000002,5.1066669999999998,4.9961710000000004,35960400]
["2011-12-08",5.0008340000000002,5.0374999999999996,4.733333,4.7708329999999997,4.667605,61382400]
["2011-12-09",4.8358340000000002,5.05,4.8216669999999997,5.0091669999999997,4.9007810000000003,44076000]
["2011-12-12",4.880833,4.880833,4.6683339999999998,4.7933339999999998,4.6896190000000004,38724000]
["2011-12-13",4.8683329999999998,4.9483329999999999,4.59,4.6524999999999999,4.551831,62743200]
["2011-12-14",4.6025,4.6524999999999999,4.4766659999999998,4.5,4.4026319999999997,45427200]
["2011-12-15",4.6500000000000004,4.6683339999999998,4.5333329999999998,4.5483330000000004,4.4499180000000003,41575200]
["2011-12-16",4.6433330000000002,4.7241669999999996,4.5416670000000003,4.5741670000000001,4.4751940000000001,44628000]
["2011-12-19",4.6241659999999998,4.6558330000000003,4.3983340000000002,4.4249999999999998,4.3292539999999997,29707200]
["2011-12-20",4.6341669999999997,4.8499999999999996,4.6341669999999997,4.8308330000000002,4.7263060000000001,39678000]
["2011-12-21",4.8233329999999999,4.8783339999999997,4.6908339999999997,4.8574999999999999,4.7523960000000001,42506400]
["2011-12-22",4.9074999999999998,4.9983329999999997,4.8783339999999997,4.9983329999999997,4.8901810000000001,30846000]
["2011-12-23",5.0350000000000001,5.1174999999999997,5.0008340000000002,5.1158330000000003,5.0051389999999998,23973600]
["2011-12-27",5.0925000000000002,5.1666670000000003,5.0758330000000003,5.119167,5.0083989999999998,21147600]
["2011-12-28",5.1333330000000004,5.1349999999999998,4.9158330000000001,4.9391670000000003,4.8322960000000004,28962000]
["2011-12-29",4.9783330000000001,5.0916670000000002,4.9708329999999998,5.079167,4.9692660000000002,28764000]
["2011-12-30",5.07,5.1033330000000001,5.0125000000000002,5.0125000000000002,4.9040410000000003,17964000]
["2012-01-03",5.2733340000000002,5.3458329999999998,5.2350000000000003,5.2549999999999999,5.1412950000000004,30595200]
["2012-01-04",5.204167,5.28,5.1458329999999997,5.2633330000000003,5.1494479999999996,28772400]
["2012-01-05",5.1833330000000002,5.3324999999999996,5.1091670000000002,5.3166669999999998,5.2016270000000002,30930000]
["2012-01-06",5.3266669999999996,5.3283329999999998,5.2183330000000003,5.2774999999999999,5.1633069999999996,34726800]
["2012-01-09",5.3049999999999997,5.3266669999999996,5.233333,5.3033330000000003,5.1885810000000001,34294800]
["2012-01-10",5.4766659999999998,5.5075000000000003,5.4233330000000004,5.4416669999999998,5.3239219999999996,38372400]
["2012-01-11",5.391667,5.4733330000000002,5.3666669999999996,5.4566660000000002,5.338597,25824000]
["2012-01-12",5.4974999999999996,5.5125000000000002,5.37,5.4916669999999996,5.3728410000000002,23628000]
["2012-01-13",5.3816670000000002,5.4333330000000002,5.2641669999999996,5.4333330000000002,5.3157699999999997,35565600]
["2012-01-17",5.5608329999999997,5.5916670000000002,5.4341660000000003,5.4649999999999999,5.3467510000000003,34599600]
["2012-01-18",5.4691669999999997,5.6566669999999997,5.4366659999999998,5.6475,5.5253019999999999,30848400]
["2012-01-19",5.704167,5.7516670000000003,5.6558330000000003,5.7358330000000004,5.6117229999999996,27734400]
["2012-01-20",5.7158329999999999,5.7491659999999998,5.6683339999999998,5.7483329999999997,5.6239530000000002,23144400]
["2012-01-23",5.7433329999999998,5.8416670000000002,5.6733330000000004,5.7533339999999997,5.6288450000000001,28090800]
["2012-01-24",5.6516669999999998,5.7433329999999998,5.6258340000000002,5.7366669999999997,5.6125389999999999,25545600]
["2012-01-25",5.7108340000000002,5.9216670000000002,5.6466669999999999,5.8775000000000004,5.7503260000000003,37392000]
["2012-01-26",5.9633330000000004,5.9916669999999996,5.7216670000000001,5.7933339999999998,5.66798,46609200]
["2012-01-27",5.7083329999999997,5.8125,5.6958330000000004,5.7816669999999997,5.6565659999999998,31190400]
["2012-01-30",5.6124999999999998,5.7324999999999999,5.5516670000000001,5.7225000000000001,5.5986789999999997,28263600]
["2012-01-31",5.8116659999999998,5.8274999999999997,5.6333330000000004,5.7091669999999999,5.5856349999999999,40512000]
["2012-02-01",5.8408329999999999,5.9508330000000003,5.8208330000000004,5.8616669999999997,5.7348340000000002,29965200]
["2012-02-02",5.9008330000000004,5.9375,5.8333329999999997,5.8933330000000002,5.7658160000000001,30498000]
["2012-02-03",6.0724999999999998,6.1533329999999999,6.0416670000000003,6.1441660000000002,6.0112209999999999,31624800]
["2012-02-06",6.0666669999999998,6.1358329999999999,6.0441669999999998,6.13,5.9973619999999999,25743600]
["2012-02-07",6.0891669999999998,6.204167,6.0208329999999997,6.1766670000000001,6.043018,43399200]
["2012-02-08",6.1875,6.2341670000000002,6.108333,6.2216670000000001,6.0870439999999997,35311200]
["2012-02-09",6.2608329999999999,6.2824999999999998,6.1441660000000002,6.2474999999999996,6.1123200000000004,35202000]
["2012-02-10",6.0816660000000002,6.1291669999999998,6.0425000000000004,6.125,5.99247,40140000]
["2012-02-13",6.2450000000000001,6.2708329999999997,6.1666670000000003,6.25,6.1147650000000002,22951200]
["2012-02-14",6.1991670000000001,6.2366669999999997,6.0975000000000001,6.2258329999999997,6.0911220000000004,42241200]
["2012-02-15",6.2916670000000003,6.3150000000000004,6.1008329999999997,6.1366670000000001,6.0038850000000004,52826400]
["2012-02-16",6.1391669999999996,6.358333,6.1091670000000002,6.335,6.1979240000000004,32834400]
["2012-02-17",6.4074999999999998,6.4166670000000003,6.3316660000000002,6.3949999999999996,6.2566269999999999,20215200]
["2012-02-21",6.4349999999999996,6.483333,6.3425000000000002,6.4050000000000002,6.2664109999999997,26162400]
["2012-02-22",6.37,6.4116669999999996,6.3058329999999998,6.3324999999999996,6.1954799999999999,28670400]
["2012-02-23",6.3283329999999998,6.4341660000000003,6.2641669999999996,6.4283330000000003,6.2892400000000004,25808400]
["2012-02-24",6.4641669999999998,6.5025000000000004,6.4225000000000003,6.4608340000000002,6.3210369999999996,19714800]
["2012-02-27",6.3375000000000004,6.5483330000000004,6.3033330000000003,6.49,6.3495710000000001,26766000]
["2012-02-28",6.5066670000000002,6.5674999999999999,6.4641669999999998,6.5516670000000001,6.409904,31650000]
["2012-02-29",6.5833329999999997,6.6425000000000001,6.4133329999999997,6.4649999999999999,6.3251119999999998,47780400]
["2012-03-01",6.5141669999999996,6.6133329999999999,6.4908330000000003,6.58,6.4376239999999996,38601600]
["2012-03-02",6.5641670000000003,6.5875000000000004,6.4733330000000002,6.52,6.3789220000000002,20570400]
["2012-03-05",6.4841670000000002,6.4983329999999997,6.37,6.4349999999999996,6.295763,34633200]
["2012-03-06",6.2366669999999997,6.2466660000000003,6.0966670000000001,6.1483340000000002,6.0152989999999997,40984800]
["2012-03-07",6.1958330000000004,6.3091660000000003,6.1749999999999998,6.28,6.1441160000000004,24175200]
["2012-03-08",6.3949999999999996,6.5041669999999998,6.3558339999999998,6.4683330000000003,6.3283740000000002,18189600]
["2012-03-09",6.5008340000000002,6.5916670000000002,6.4791670000000003,6.5408330000000001,6.399305,18944400]
["2012-03-12",6.5366669999999996,6.5674999999999999,6.4725000000000001,6.5433339999999998,6.4017520000000001,15686400]
["2012-03-13",6.65,6.9050000000000002,6.6166669999999996,6.9024999999999999,6.7531470000000002,26764800]
["2012-03-14",6.9091670000000001,6.954167,6.8125,6.8741659999999998,6.7254259999999997,21554400]
["2012-03-15",6.9083329999999998,7.0016670000000003,6.8533330000000001,6.9866669999999997,6.8354929999999996,21314400]
["2012-03-16",7.0341670000000001,7.0508329999999999,6.98,7.0324999999999998,6.8803340000000004,27204000]
["2012-03-19",7.0125000000000002,7.170833,6.9966660000000003,7.108333,6.9545260000000004,24249600]
["2012-03-20",6.9874999999999998,7.0691670000000002,6.9249999999999998,7.0408330000000001,6.8884850000000002,21298800]
["2012-03-21",7.0541669999999996,7.0750000000000002,6.9675000000000002,7.0108329999999999,6.8591350000000002,26978400]
["2012-03-22",6.8533330000000001,6.9083329999999998,6.7891659999999998,6.8541670000000003,6.7058590000000002,30568800]
["2012-03-23",6.8791669999999998,6.9458330000000004,6.7625000000000002,6.9216670000000002,6.7718990000000003,26194800]
["2012-03-26",7.07,7.2641669999999996,7.0650000000000004,7.21,7.053992,33406800]
["2012-03-27",7.2358330000000004,7.25,7.1341669999999997,7.1458329999999997,6.9912140000000003,28390800]
["2012-03-28",7.1408329999999998,7.17,6.9166670000000003,7.0408330000000001,6.8884850000000002,38829600]
["2012-03-29",6.9141659999999998,7.0324999999999998,6.8324999999999996,7.0025000000000004,6.8509840000000004,43260000]
["2012-03-30",7.1108330000000004,7.125,6.9791670000000003,7.0658339999999997,6.9129459999999998,32019600]
["2012-04-02",7.0625,7.3008329999999999,7.0241670000000003,7.2408330000000003,7.0841580000000004,30786000]
["2012-04-03",7.2108340000000002,7.2525000000000004,7.03,7.1558330000000003,7.0009990000000002,36652800]
["2012-04-04",6.9924999999999997,7.016667,6.8666669999999996,6.9483329999999999,6.7979880000000001,37654800]
["2012-04-05",6.8758340000000002,6.9950000000000001,6.8533330000000001,6.9325000000000001,6.7824960000000001,26311200]
["2012-04-09",6.6658330000000001,6.7808330000000003,6.6425000000000001,6.7050000000000001,6.5599189999999998,33703200]
["2012-04-10",6.6583329999999998,6.7158329999999999,6.3416670000000002,6.3608330000000004,6.2232010000000004,71064000]
["2012-04-11",6.5591660000000003,6.59,6.48,6.4950000000000001,6.3544640000000001,46171200]
["2012-04-12",6.5308330000000003,6.7833329999999998,6.52,6.7774999999999999,6.630852,51860400]
["2012-04-13",6.7208329999999998,6.7249999999999996,6.51,6.5191660000000002,6.3781080000000001,40407600]
["2012-04-16",6.6275000000000004,6.6541670000000002,6.4458330000000004,6.5008340000000002,6.3601710000000002,49356000]
["2012-04-17",6.6283339999999997,6.8416670000000002,6.6058339999999998,6.7941669999999998,6.647157,37273200]
["2012-04-18",6.7133330000000004,6.8,6.6983329999999999,6.73,6.5843790000000002,31473600]
["2012-04-19",6.7391670000000001,6.81,6.5108329999999999,6.6050000000000004,6.4620829999999998,43754400]
["2012-04-20",6.6875,6.7633330000000003,6.6275000000000004,6.6325000000000003,6.4889890000000001,24608400]
["2012-04-23",6.43,6.4850000000000003,6.3458329999999998,6.4708329999999998,6.330819,31240800]
["2012-04-24",6.483333,6.5916670000000002,6.4708329999999998,6.545833,6.4041980000000001,27574800]
["2012-04-25",6.7341670000000002,6.8174999999999999,6.7141669999999998,6.8166669999999998,6.6691700000000003,32618400]
["2012-04-26",6.7658329999999998,6.9749999999999996,6.7533339999999997,6.9516669999999996,6.8012490000000003,22242000]
["2012-04-27",7.0158329999999998,7.0441669999999998,6.9008330000000004,6.983333,6.8322310000000002,23059200]
["2012-04-30",6.9391670000000003,6.9591669999999999,6.85,6.8975,6.7482540000000002,21151200]
["2012-05-01",6.8941660000000002,7.1725000000000003,6.8724999999999996,7.0274999999999999,6.8754419999999996,19819200]
["2012-05-02",6.9141659999999998,6.9933329999999998,6.8449999999999998,6.9725000000000001,6.821631,20142000]
["2012-05-03",6.9783330000000001,6.99,6.7750000000000004,6.8191670000000002,6.6716160000000002,23194800]
["2012-05-04",6.7066660000000002,6.7249999999999996,6.4708329999999998,6.483333,6.3430499999999999,26871600]
["2012-05-07",6.4124999999999996,6.5608329999999997,6.4041670000000002,6.4924999999999997,6.352017,21193200]
["2012-05-08",6.3825000000000003,6.4483329999999999,6.1875,6.415,6.2761950000000004,31458000]
["2012-05-09",6.2158329999999999,6.4233330000000004,6.1258340000000002,6.295833,6.1596060000000001,36397200]
["2012-05-10",6.4358329999999997,6.4550000000000001,6.2983330000000004,6.3366670000000003,6.1995570000000004,22503600]
["2012-05-11",6.2191669999999997,6.4583329999999997,6.2141669999999998,6.2783329999999999,6.1424849999999998,25285200]
["2012-05-14",6.1025,6.2,6.0449999999999999,6.0724999999999998,5.9411069999999997,29412000]
["2012-05-15",6.06,6.1666670000000003,5.9408339999999997,5.97,5.8408220000000002,32600400]
["2012-05-16",6.05,6.1283339999999997,5.8966669999999999,5.9008330000000004,5.7731539999999999,27802800]
["2012-05-17",5.9024999999999999,5.9225000000000003,5.6266670000000003,5.6266670000000003,5.5049190000000001,41964000]
["2012-05-18",5.7008330000000003,5.7291670000000003,5.4649999999999999,5.4874999999999998,5.3687639999999996,36247200]
["2012-05-21",5.5408330000000001,5.7791670000000002,5.516667,5.7750000000000004,5.6500430000000001,30128400]
["2012-05-22",5.8174999999999999,5.94,5.6908339999999997,5.7816669999999997,5.6565659999999998,34140000]
["2012-05-23",5.6808329999999998,5.8383330000000004,5.5125000000000002,5.8058329999999998,5.6802089999999996,42000000]
["2012-05-24",5.8591670000000002,5.8875000000000002,5.6991670000000001,5.8458329999999998,5.7193440000000004,39682800]
["2012-05-25",5.8383330000000004,5.8875000000000002,5.7474999999999996,5.7933339999999998,5.66798,27228000]
["2012-05-29",5.9325000000000001,6.0283329999999999,5.8724999999999996,5.9974999999999996,5.8677289999999998,31095600]
["2012-05-30",5.8449999999999998,5.8516659999999998,5.7,5.733333,5.6092769999999996,35086800]
["2012-05-31",5.7324999999999999,5.8274999999999997,5.55,5.7008330000000003,5.5774809999999997,50323200]
["2012-06-01",5.431667,5.4874999999999998,5.2683330000000002,5.2683330000000002,5.1543390000000002,65923200]
["2012-06-04",5.2975000000000003,5.3375000000000004,5.1408329999999998,5.266667,5.1527089999999998,40216800]
["2012-06-05",5.2275,5.4016669999999998,5.2208329999999998,5.3683329999999998,5.2521760000000004,36729600]
["2012-06-06",5.4908330000000003,5.7491659999999998,5.4874999999999998,5.7483329999999997,5.6239530000000002,47869200]
["2012-06-07",5.9358329999999997,5.9450000000000003,5.7158329999999999,5.7458330000000002,5.6215080000000004,41366400]
["2012-06-08",5.71,5.8908329999999998,5.6516669999999998,5.8858329999999999,5.7584770000000001,25536000]
["2012-06-11",6.0324999999999998,6.0416670000000003,5.6475,5.6675000000000004,5.5448690000000003,36242400]
["2012-06-12",5.7108340000000002,5.8683329999999998,5.6325000000000003,5.8683329999999998,5.741358,37495200]
["2012-06-13",5.8041669999999996,5.9158330000000001,5.6866659999999998,5.7466660000000003,5.6223229999999997,27285600]
["2012-06-14",5.7808330000000003,5.9966660000000003,5.733333,5.931667,5.8033200000000003,34200000]
["2012-06-15",6.0041669999999998,6.1233329999999997,5.9591669999999999,6.1016659999999998,5.9696410000000002,24120000]
["2012-06-18",6.0333329999999998,6.1908339999999997,5.9933329999999998,6.1391669999999996,6.0063300000000002,35490000]
["2012-06-19",6.2408330000000003,6.3975,6.2191669999999997,6.3216669999999997,6.184882,25173600]
["2012-06-20",6.3241670000000001,6.375,6.1466669999999999,6.2866669999999996,6.1527500000000002,34165200]
["2012-06-21",6.3133340000000002,6.3308330000000002,5.8508329999999997,5.8658330000000003,5.7408809999999999,40011600]
["2012-06-22",5.96,6.0350000000000001,5.891667,6,5.8721899999999998,22404000]
["2012-06-25",5.8150000000000004,5.818333,5.6491670000000003,5.7066660000000002,5.5851050000000004,23438400]
["2012-06-26",5.7566670000000002,5.8525,5.665,5.7991669999999997,5.6756349999999998,22587600]
["2012-06-27",5.8558339999999998,5.9883329999999999,5.8458329999999998,5.9591669999999999,5.8322260000000004,21684000]
["2012-06-28",5.8358340000000002,5.9308329999999998,5.7016669999999996,5.9033329999999999,5.7775829999999999,33321600]
["2012-06-29",6.2249999999999996,6.3633329999999999,6.1808329999999998,6.3525,6.2171810000000001,35490000]
["2012-07-02",6.3975,6.420833,6.266667,6.3983340000000002,6.2620389999999997,18181200]
["2012-07-03",6.4,6.5416670000000003,6.3775000000000004,6.5274999999999999,6.3884540000000003,11791200]
["2012-07-05",6.4608340000000002,6.5274999999999999,6.37,6.4358329999999997,6.2987399999999996,18354000]
["2012-07-06",6.255833,6.2941669999999998,6.1658330000000001,6.2533339999999997,6.1201280000000002,25821600]
["2012-07-09",6.244167,6.2649999999999997,6.1449999999999996,6.2341670000000002,6.101369,21495600]
["2012-07-10",6.3274999999999997,6.3566669999999998,6.0041669999999998,6.0691670000000002,5.939883,32156400]
["2012-07-11",6.0783329999999998,6.13,5.9658329999999999,6.0666669999999998,5.9374380000000002,34320000]
["2012-07-12",5.9616670000000003,6.06,5.8591670000000002,5.9883329999999999,5.8607719999999999,29007600]
["2012-07-13",6.03,6.3016670000000001,6.0250000000000004,6.2833329999999998,6.1494869999999997,25017600]
["2012-07-16",6.2358330000000004,6.2941669999999998,6.1633329999999997,6.2308339999999998,6.0981050000000003,19566000]
["2012-07-17",6.3150000000000004,6.4050000000000002,6.1166669999999996,6.3650000000000002,6.2294140000000002,34138800]
["2012-07-18",6.3224999999999998,6.5433339999999998,6.3108329999999997,6.51,6.3713259999999998,27031200]
["2012-07-19",6.5483330000000004,6.6224999999999996,6.4850000000000003,6.5541669999999996,6.4145529999999997,27078000]
["2012-07-20",6.4474999999999998,6.4758329999999997,6.3558339999999998,6.3766670000000003,6.2408330000000003,20634000]
["2012-07-23",6.0958329999999998,6.2358330000000004,6.0091669999999997,6.181667,6.0499879999999999,35586000]
["2012-07-24",6.1966669999999997,6.204167,5.9,6.03,5.9015510000000004,32854800]
["2012-07-25",6.0650000000000004,6.1091670000000002,5.9308329999999998,6.0250000000000004,5.8966589999999997,39975600]
["2012-07-26",6.2883329999999997,6.3633329999999999,6.204167,6.3208330000000004,6.1861889999999997,31461600]
["2012-07-27",6.4225000000000003,6.7283330000000001,6.3941660000000002,6.6825000000000001,6.5401509999999998,36573600]
["2012-07-30",6.6550000000000002,6.7691660000000002,6.6133329999999999,6.6675000000000004,6.5254729999999999,22058400]
["2012-07-31",6.6483340000000002,6.7016669999999996,6.5541669999999996,6.5758330000000003,6.4357569999999997,23764800]
["2012-08-01",6.6716670000000002,6.6758329999999999,6.4883329999999999,6.5258330000000004,6.3868220000000004,20024400]
["2012-08-02",6.3724999999999996,6.5116670000000001,6.23,6.380833,6.2449110000000001,26228400]
["2012-08-03",6.6541670000000002,6.8008329999999999,6.641667,6.7591669999999997,6.6151850000000003,37452000]
["2012-08-06",6.8150000000000004,6.8791669999999998,6.7908330000000001,6.7925000000000004,6.6478080000000004,14305200]
["2012-08-07",6.8816670000000002,6.9883329999999999,6.88,6.8949999999999996,6.7481249999999999,22903200]
["2012-08-08",6.8324999999999996,6.9491670000000001,6.8258330000000003,6.9249999999999998,6.7774869999999998,14198400]
["2012-08-09",6.8941660000000002,6.9850000000000003,6.8758340000000002,6.9441670000000002,6.7962439999999997,18715200]
["2012-08-10",6.8666669999999996,6.9850000000000003,6.8266669999999996,6.9749999999999996,6.8264209999999999,15802800]
["2012-08-13",6.9441670000000002,6.9775,6.8591670000000002,6.9658329999999999,6.81745,16682400]
["2012-08-14",7.0475000000000003,7.056667,6.91,6.9708329999999998,6.822343,20145600]
["2012-08-15",6.95,7.0274999999999999,6.9358329999999997,6.9891670000000001,6.8402849999999997,18903600]
["2012-08-16",7.0149999999999997,7.1725000000000003,6.9708329999999998,7.14,6.9879059999999997,21106800]
["2012-08-17",7.1883340000000002,7.193333,7.1283339999999997,7.1749999999999998,7.0221609999999997,13726800]
["2012-08-20",7.1466669999999999,7.181667,7.0866670000000003,7.1775000000000002,7.0246069999999996,12154800]
["2012-08-21",7.2316669999999998,7.3125,7.0666669999999998,7.1116669999999997,6.9601759999999997,22318800]
["2012-08-22",7.0583330000000002,7.1558330000000003,7.0108329999999999,7.1116669999999997,6.9601759999999997,17397600]
["2012-08-23",7.0691670000000002,7.0691670000000002,6.9116669999999996,6.9458330000000004,6.7978759999999996,19329600]
["2012-08-24",6.8941660000000002,7.1141670000000001,6.8783339999999997,7.0733329999999999,6.9226599999999996,19714800]
["2012-08-27",7.1266670000000003,7.1558330000000003,7.0449999999999999,7.0733329999999999,6.9226599999999996,14010000]
["2012-08-28",7.0191660000000002,7.119167,6.9858330000000004,7.0516670000000001,6.9014540000000002,16705200]
["2012-08-29",7.0741670000000001,7.1266670000000003,7.0116670000000001,7.0658339999999997,6.9153190000000002,14211600]
["2012-08-30",6.9733330000000002,6.9824999999999999,6.8708330000000002,6.9133329999999997,6.7660689999999999,19272000]
["2012-08-31",7.0358330000000002,7.1108330000000004,6.8975,7.0049999999999999,6.8557829999999997,30619200]
["2012-09-04",6.9950000000000001,7.0583330000000002,6.8616669999999997,6.9716670000000001,6.8231580000000003,21685200]
["2012-09-05",7.0041669999999998,7.0583330000000002,6.9341660000000003,6.9741669999999996,6.8256069999999998,16056000]
["2012-09-06",7.1033330000000001,7.4008330000000004,7.1016659999999998,7.3933330000000002,7.235843,30732000]
["2012-09-07",7.4391670000000003,7.4966660000000003,7.42,7.4916669999999996,7.3320819999999998,15751200]
["2012-09-10",7.4633330000000004,7.505833,7.3525,7.3616669999999997,7.2048500000000004,15673200]
["2012-09-11",7.3783339999999997,7.4933329999999998,7.369167,7.4183339999999998,7.2603119999999999,14541600]
["2012-09-12",7.4933329999999998,7.52,7.4191669999999998,7.4891670000000001,7.3296349999999997,17947200]
["2012-09-13",7.4891670000000001,7.91,7.4583329999999997,7.8491669999999996,7.6819660000000001,45790800]
["2012-09-14",7.8825000000000003,8.0850000000000009,7.8674999999999997,7.9458330000000004,7.7765740000000001,57170400]
["2012-09-17",7.8966669999999999,7.9391670000000003,7.8049999999999997,7.875,7.707249,18535200]
["2012-09-18",7.8333329999999997,7.8758340000000002,7.7841670000000001,7.8466670000000001,7.6795200000000001,17400000]
["2012-09-19",7.8708330000000002,7.9333330000000002,7.8133340000000002,7.8591670000000002,7.6917540000000004,19749600]
["2012-09-20",7.744167,7.8724999999999996,7.6833330000000002,7.858333,7.6909369999999999,16248000]
["2012-09-21",7.9708329999999998,7.9783330000000001,7.84,7.8416670000000002,7.6746270000000001,14416800]
["2012-09-24",7.733333,7.8633329999999999,7.7133330000000004,7.8075000000000001,7.6411870000000004,18806400]
["2012-09-25",7.8633329999999999,7.9041670000000002,7.5558329999999998,7.5674999999999999,7.4062999999999999,26425200]
["2012-09-26",7.5616659999999998,7.5616659999999998,7.38,7.4325000000000001,7.2741759999999998,20988000]
["2012-09-27",7.5283329999999999,7.693333,7.4683330000000003,7.6508330000000004,7.487857,14626800]
["2012-09-28",7.5508329999999999,7.6291669999999998,7.4558330000000002,7.5316669999999997,7.3712289999999996,21733200]
["2012-10-01",7.6258340000000002,7.8058329999999998,7.5449999999999999,7.5816660000000002,7.4201639999999998,25897200]
["2012-10-02",7.6833330000000002,7.7233330000000002,7.5141669999999996,7.6150000000000002,7.452788,42578400]
["2012-10-03",7.6733330000000004,7.7658329999999998,7.5583330000000002,7.7074999999999996,7.5433180000000002,23497200]
["2012-10-04",7.8,7.9091670000000001,7.7675000000000001,7.880833,7.7129580000000004,20830800]
["2012-10-05",8.0083330000000004,8.0416670000000003,7.8083330000000002,7.8716660000000003,7.7039869999999997,18178800]
["2012-10-08",7.7874999999999996,7.8358340000000002,7.744167,7.7874999999999996,7.6216140000000001,7100400]
["2012-10-09",7.7708329999999997,7.7983330000000004,7.5575000000000001,7.5633340000000002,7.4022220000000001,16748400]
["2012-10-10",7.5650000000000004,7.58,7.3891669999999996,7.4283330000000003,7.2700969999999998,27116400]
["2012-10-11",7.5733329999999999,7.6074999999999999,7.4333330000000002,7.4358329999999997,7.2774369999999999,18757200]
["2012-10-12",7.4474999999999998,7.5225,7.31,7.3449999999999998,7.1885389999999996,16204800]
["2012-10-15",7.4124999999999996,7.5625,7.3449999999999998,7.5441669999999998,7.3834619999999997,12613200]
["2012-10-16",7.6458329999999997,7.7874999999999996,7.6333330000000004,7.7683330000000002,7.6028549999999999,22252800]
["2012-10-17",7.7916670000000003,7.8949999999999996,7.75,7.8716660000000003,7.7039869999999997,25801200]
["2012-10-18",7.8166669999999998,7.9258329999999999,7.7341670000000002,7.8141670000000003,7.6477130000000004,28345200]
["2012-10-19",7.766667,7.766667,7.3683329999999998,7.4058330000000003,7.2480770000000003,28047600]
["2012-10-22",7.3883330000000003,7.4658329999999999,7.2483329999999997,7.4216670000000002,7.2635740000000002,26546400]
["2012-10-23",7.1825000000000001,7.2149999999999999,7.0258330000000004,7.1183329999999998,6.9667009999999996,38568000]
["2012-10-24",7.1924999999999999,7.2166670000000002,7.0208329999999997,7.056667,6.9063480000000004,22986000]
["2012-10-25",7.2083329999999997,7.2408330000000003,6.9883329999999999,7.1158330000000003,6.9642549999999996,28285200]
["2012-10-26",7.0983330000000002,7.1749999999999998,6.9583329999999997,7.1016659999999998,6.9503890000000004,28317600]
["2012-10-31",7.1849999999999996,7.2050000000000001,7,7.0824999999999996,6.9316310000000003,10004400]
["2012-11-01",7.1483340000000002,7.3508329999999997,7.1283339999999997,7.3250000000000002,7.168965,17908800]
["2012-11-02",7.4558330000000002,7.4583329999999997,7.1033330000000001,7.1174999999999997,6.965884,16626000]
["2012-11-05",7.0966670000000001,7.2191669999999997,7.0308330000000003,7.17,7.0172679999999996,15007200]
["2012-11-06",7.2350000000000003,7.420833,7.2125000000000004,7.3283329999999998,7.1722270000000004,16549200]
["2012-11-07",7.1408329999999998,7.1408329999999998,6.7374999999999998,6.8391669999999998,6.6934810000000002,37533600]
["2012-11-08",6.84,6.9391670000000003,6.5824999999999996,6.5824999999999996,6.4422819999999996,28004400]
["2012-11-09",6.5324999999999998,6.7916670000000003,6.5216669999999999,6.5958329999999998,6.4553310000000002,26719200]
["2012-11-12",6.6733330000000004,6.7008330000000003,6.5808330000000002,6.6208330000000002,6.4797989999999999,10576800]
["2012-11-13",6.516667,6.7641669999999996,6.4908330000000003,6.56,6.4202620000000001,25462800]
["2012-11-14",6.6174999999999997,6.6449999999999996,6.244167,6.2925000000000004,6.1584599999999998,31783200]
["2012-11-15",6.2916670000000003,6.3658330000000003,6.181667,6.255833,6.122573,26876400]
["2012-11-16",6.28,6.3849999999999998,6.1174999999999997,6.3458329999999998,6.2106570000000003,40348800]
["2012-11-19",6.5633340000000002,6.7308339999999998,6.5525000000000002,6.7216670000000001,6.5784849999999997,27181200]
["2012-11-20",6.7033329999999998,6.7750000000000004,6.5833329999999997,6.7525000000000004,6.6086619999999998,20733600]
["2012-11-21",6.7608329999999999,6.795833,6.72,6.7883329999999997,6.6437309999999998,12338400]
["2012-11-23",6.8825000000000003,7.0633340000000002,6.8666669999999996,7.0541669999999996,6.9039020000000004,18069600]
["2012-11-26",6.9508330000000003,7.016667,6.880833,7.0133330000000003,6.863937,13729200]
["2012-11-27",6.99,7.0583330000000002,6.8875000000000002,6.915,6.7676990000000004,19521600]
["2012-11-28",6.8150000000000004,7.0808330000000002,6.7074999999999996,7.068333,6.9177660000000003,24140400]
["2012-11-29",7.1508330000000004,7.2275,7.0591660000000003,7.1766670000000001,7.0237910000000001,34442400]
["2012-11-30",7.1675000000000004,7.2125000000000004,7.1,7.1541670000000002,7.0017709999999997,19165200]
["2012-12-03",7.2725,7.2891659999999998,7.05,7.0608329999999997,6.9104260000000002,22344000]
["2012-12-04",7.0625,7.1258340000000002,6.9758329999999997,7.0258330000000004,6.8761710000000003,41713200]
["2012-12-05",7.056667,7.170833,6.9033329999999999,7.0633340000000002,6.9128730000000003,22788000]
["2012-12-06",7.0533330000000003,7.1516669999999998,7.0225,7.141667,6.9895379999999996,18777600]
["2012-12-07",7.2341670000000002,7.2508340000000002,7.0966670000000001,7.204167,7.0507059999999999,22892400]
["2012-12-10",7.1808329999999998,7.27,7.1675000000000004,7.2249999999999996,7.0710959999999998,15854400]
["2012-12-11",7.3108329999999997,7.4675000000000002,7.2975000000000003,7.3650000000000002,7.208113,22028400]
["2012-12-12",7.454167,7.5358330000000002,7.3475000000000001,7.3816670000000002,7.224424,25362000]
["2012-12-13",7.3666669999999996,7.4258329999999999,7.1858329999999997,7.2533339999999997,7.0988259999999999,18846000]
["2012-12-14",7.1916669999999998,7.2324999999999999,7.125,7.1550000000000002,7.002586,17106000]
["2012-12-17",7.2183330000000003,7.4241669999999997,7.2108340000000002,7.4074999999999998,7.249708,17653200]
["2012-12-18",7.4450000000000003,7.6825000000000001,7.4166670000000003,7.6666670000000003,7.503355,25070400]
["2012-12-19",7.6825000000000001,7.6958330000000004,7.4850000000000003,7.505833,7.3459459999999996,23178000]
["2012-12-20",7.5,7.6216660000000003,7.4391670000000003,7.619167,7.4568659999999998,16698000]
["2012-12-21",7.3125,7.4616670000000003,7.28,7.42,7.2619420000000003,23882400]
["2012-12-24",7.3650000000000002,7.3775000000000004,7.318333,7.3216669999999997,7.1657029999999997,7262400]
["2012-12-26",7.39,7.3949999999999996,7.1849999999999996,7.2391670000000001,7.0863339999999999,13942800]
["2012-12-27",7.2549999999999999,7.2983330000000004,6.9683330000000003,7.2216670000000001,7.069204,27896400]
["2012-12-28",7.079167,7.1924999999999999,6.9625000000000004,6.9725000000000001,6.8252969999999999,31321200]
["2012-12-31",6.9441670000000002,7.3566669999999998,6.9091670000000001,7.3541670000000003,7.198906,48688800]
["2013-01-02",7.7533339999999997,7.9041670000000002,7.6950000000000003,7.9008330000000004,7.734032,34638000]
["2013-01-03",7.8849999999999998,7.9466669999999997,7.7783329999999999,7.8366670000000003,7.6712210000000001,21003600]
["2013-01-04",7.88,7.9858330000000004,7.8333329999999997,7.954167,7.7862400000000003,24548400]
["2013-01-07",7.8650000000000002,7.9050000000000002,7.7941669999999998,7.8958329999999997,7.729139,16309200]
["2013-01-08",7.8408329999999999,7.8733329999999997,7.7249999999999996,7.8091660000000003,7.6443019999999997,24145200]
["2013-01-09",7.8666669999999996,7.9375,7.829167,7.8791669999999998,7.7128230000000002,20983200]
["2013-01-10",8.0041670000000007,8.0608330000000006,7.88,8.0500000000000007,7.8800499999999998,22596000]
["2013-01-11",8.0608330000000006,8.0708330000000004,7.983333,8.0675000000000008,7.8971809999999998,15261600]
["2013-01-14",8.029166,8.0566659999999999,7.9524999999999997,8.0316670000000006,7.8621030000000003,15728400]
["2013-01-15",7.9308329999999998,8.0775000000000006,7.915,8.0500000000000007,7.8800499999999998,16465200]
["2013-01-16",8.011666,8.0891669999999998,7.9808339999999998,8.0491670000000006,7.8792340000000003,14678400]
["2013-01-17",8.1591660000000008,8.2774999999999999,8.1074999999999999,8.1966669999999997,8.0236219999999996,17527200]
["2013-01-18",8.2058330000000002,8.2866669999999996,8.1158330000000003,8.2683330000000002,8.0937739999999998,19263600]
["2013-01-22",8.2633329999999994,8.3916660000000007,8.2050000000000001,8.3849999999999998,8.2079780000000007,16719600]
["2013-01-23",8.3983340000000002,8.4558330000000002,8.35,8.4233329999999995,8.2455020000000001,21206400]
["2013-01-24",8.3925000000000001,8.5641669999999994,8.3733330000000006,8.4366660000000007,8.2585540000000002,18368400]
["2013-01-25",8.5274999999999999,8.5816669999999995,8.4508329999999994,8.58,8.3988610000000001,13642800]
["2013-01-28",8.5924999999999994,8.5950000000000006,8.4574999999999996,8.5483329999999995,8.3678629999999998,9781200]
["2013-01-29",8.5050000000000008,8.6866660000000007,8.4858329999999995,8.6483340000000002,8.4657509999999991,13062000]
["2013-01-30",8.6533339999999992,8.6999999999999993,8.5266669999999998,8.5558329999999998,8.3752040000000001,14948400]
["2013-01-31",8.5241670000000003,8.6016659999999998,8.470834,8.4858329999999995,8.3066800000000001,11606400]
["2013-02-01",8.6516669999999998,8.7783339999999992,8.6066669999999998,8.7449999999999992,8.5603770000000008,17034000]
["2013-02-04",8.591666,8.6333330000000004,8.4366660000000007,8.4533330000000007,8.2748690000000007,17962800]
["2013-02-05",8.5950000000000006,8.7808329999999994,8.5833329999999997,8.7074999999999996,8.5236699999999992,20174400]
["2013-02-06",8.6183329999999998,8.7449999999999992,8.5983330000000002,8.7249999999999996,8.5408000000000008,18650400]
["2013-02-07",8.7391660000000009,8.7583330000000004,8.5050000000000008,8.699166,8.5155130000000003,19650000]
["2013-02-08",8.7433329999999998,8.8516659999999998,8.7391660000000009,8.8375000000000004,8.6509250000000009,15056400]
["2013-02-11",8.8283330000000007,8.8516659999999998,8.7658330000000007,8.8249999999999993,8.6386869999999991,15324000]
["2013-02-12",8.8333329999999997,8.9216669999999993,8.8041669999999996,8.8683329999999998,8.6811070000000008,14038800]
["2013-02-13",8.93,8.9766659999999998,8.8216669999999997,8.8991670000000003,8.7112929999999995,12261600]
["2013-02-14",8.8183340000000001,8.9516670000000005,8.7841660000000008,8.9266660000000009,8.7382089999999994,10192800]
["2013-02-15",8.9466669999999997,8.9716660000000008,8.7899999999999991,8.8983340000000002,8.7104739999999996,11378400]
["2013-02-19",8.9333329999999993,9.0933329999999994,8.9324999999999992,9.0749999999999993,8.8834110000000006,10965600]
["2013-02-20",9.0658329999999996,9.0749999999999993,8.738334,8.7391660000000009,8.5546679999999995,24212400]
["2013-02-21",8.6808329999999998,8.6833329999999993,8.5041670000000007,8.5866670000000003,8.4053880000000003,22843200]
["2013-02-22",8.7149999999999999,8.8375000000000004,8.6466670000000008,8.8375000000000004,8.6509250000000009,11948400]
["2013-02-25",8.9625000000000004,9.0050000000000008,8.3366670000000003,8.3383330000000004,8.1622959999999996,28430400]
["2013-02-26",8.4558330000000002,8.5325000000000006,8.2899999999999991,8.5083330000000004,8.3287099999999992,23679600]
["2013-02-27",8.4866670000000006,8.8975000000000009,8.4625000000000004,8.8233339999999991,8.6370579999999997,24044400]
["2013-02-28",8.824166,8.9933329999999998,8.7441659999999999,8.7883329999999997,8.6027979999999999,18098400]
["2013-03-01",8.6850000000000005,8.8975000000000009,8.5641669999999994,8.8708329999999993,8.6835550000000001,24628800]
["2013-03-04",8.7966669999999993,8.9991660000000007,8.7566670000000002,8.9875000000000007,8.7977600000000002,15712800]
["2013-03-05",9.1316670000000002,9.3158329999999996,9.1283329999999996,9.2375000000000007,9.0424779999999991,20829600]
["2013-03-06",9.3441670000000006,9.3574999999999999,9.220834,9.2850000000000001,9.0889760000000006,14486400]
["2013-03-07",9.3191670000000002,9.3683329999999998,9.2858330000000002,9.3366670000000003,9.1395540000000004,10609200]
["2013-03-08",9.4516670000000005,9.4875000000000007,9.3091670000000004,9.4541660000000007,9.2545719999999996,19222800]
["2013-03-11",9.4341670000000004,9.5591670000000004,9.3958329999999997,9.5541669999999996,9.3524630000000002,9309600]
["2013-03-12",9.5374999999999996,9.5675000000000008,9.4066670000000006,9.4866670000000006,9.2863860000000003,13179600]
["2013-03-13",9.5083330000000004,9.5708330000000004,9.4108330000000002,9.5241670000000003,9.3230939999999993,10628400]
["2013-03-14",9.6041670000000003,9.6933340000000001,9.5883330000000004,9.68,9.4756359999999997,11402400]
["2013-03-15",9.654166,9.6833329999999993,9.5466669999999993,9.6425000000000001,9.4389299999999992,12312000]
["2013-03-18",9.3725000000000005,9.6074999999999999,9.341666,9.4758329999999997,9.2757819999999995,13747200]
["2013-03-19",9.5383329999999997,9.5808330000000002,9.2324999999999999,9.4141659999999998,9.2154179999999997,20850000]
["2013-03-20",9.58,9.6566670000000006,9.5325000000000006,9.6074999999999999,9.4059159999999995,14146800]
["2013-03-21",9.4375,9.5391659999999998,9.3175000000000008,9.363334,9.1668730000000007,16294800]
["2013-03-22",9.4499999999999993,9.5833329999999997,9.4324999999999992,9.58,9.3789949999999997,11997600]
["2013-03-25",9.6666670000000003,9.7141669999999998,9.3591669999999993,9.4849999999999994,9.2859859999999994,18813600]
["2013-03-26",9.5891669999999998,9.7041660000000007,9.5566659999999999,9.7041660000000007,9.5005570000000006,11422800]
["2013-03-27",9.5208329999999997,9.7058330000000002,9.4733330000000002,9.6916670000000007,9.4883170000000003,16779600]
["2013-03-28",9.6783330000000003,9.8175000000000008,9.6383329999999994,9.7566670000000002,9.5519549999999995,10382400]
["2013-04-01",9.7750000000000004,9.8283330000000007,9.5950000000000006,9.6633329999999997,9.4605770000000007,14046000]
["2013-04-02",9.7683330000000002,9.8825000000000003,9.7283329999999992,9.7991670000000006,9.5935629999999996,15892800]
["2013-04-03",9.8249999999999993,9.8475000000000001,9.4341670000000004,9.4991660000000007,9.2998550000000009,24027600]
["2013-04-04",9.5474999999999994,9.6808329999999998,9.4833339999999993,9.6274999999999995,9.4254979999999993,25128000]
["2013-04-05",9.2766669999999998,9.529166,9.2375000000000007,9.49,9.2908840000000001,19900800]
["2013-04-08",9.5158330000000007,9.6891669999999994,9.42,9.6666670000000003,9.4638430000000007,12326400]
["2013-04-09",9.738334,9.8916660000000007,9.6449999999999996,9.7925000000000004,9.5870350000000002,17268000]
["2013-04-10",9.8691659999999999,10.18,9.8574999999999999,10.158334,9.945195,19790400]
["2013-04-11",10.148334,10.344167000000001,10.121667,10.255000000000001,10.039833,30057600]
["2013-04-12",10.145833,10.219167000000001,10.001666999999999,10.172499999999999,9.9590639999999997,24948000]
["2013-04-15",10.018333,10.0425,9.4583329999999997,9.48,9.2810930000000003,43375200]
["2013-04-16",9.6824999999999992,9.8949999999999996,9.6074999999999999,9.8733330000000006,9.6661739999999998,49261200]
["2013-04-17",9.6675000000000004,9.6741670000000006,9.2933330000000005,9.4458330000000004,9.2476420000000008,39176400]
["2013-04-18",9.4983330000000006,9.5,9.1616669999999996,9.2716670000000008,9.0771300000000004,28072800]
["2013-04-19",9.3283330000000007,9.5225000000000009,9.2633329999999994,9.51,9.3104639999999996,27708000]
["2013-04-22",9.5691670000000002,9.7025000000000006,9.3774999999999995,9.6491670000000003,9.4467119999999998,18253200]
["2013-04-23",9.7808329999999994,9.9600000000000009,9.636666,9.9391669999999994,9.7306249999999999,22875600]
["2013-04-24",9.9408329999999996,10.026667,9.8849999999999998,9.9583329999999997,9.7493890000000007,13611600]
["2013-04-25",10.039166,10.210000000000001,9.9924999999999997,10.0825,9.8709500000000006,17588400]
["2013-04-26",10.034166000000001,10.085000000000001,9.9216669999999993,10.018333,9.8081340000000008,11869200]
["2013-04-29",10.095834,10.285,10.056666,10.220834,10.006383,11323200]
["2013-04-30",10.213333,10.299167000000001,10.085000000000001,10.288333,10.072464,12795600]
["2013-05-01",10.225,10.236667000000001,9.9849999999999994,10.014167,9.8040509999999994,16200000]
["2013-05-02",10.091666,10.3225,10.068334,10.3,10.083886,13815600]
["2013-05-03",10.569167,10.710834,10.547499999999999,10.610833,10.388197,15481200]
["2013-05-06",10.633333,10.737500000000001,10.623333000000001,10.6975,10.473049,12745200]
["2013-05-07",10.7575,10.864166000000001,10.671666999999999,10.854167,10.626431,14456400]
["2013-05-08",10.8225,11.011666,10.800834,11.005834,10.774913,12253200]
["2013-05-09",10.981667,11.0725,10.825832999999999,10.919167,10.690063,16863600]
["2013-05-10",10.929167,11.030832999999999,10.834167000000001,11.022500000000001,10.791225000000001,11515200]
["2013-05-13",10.971666000000001,11.093332999999999,10.895833,11.040832999999999,10.809177,12945600]
["2013-05-14",11.074166,11.406667000000001,11.065833,11.389167,11.150204,13357200]
["2013-05-15",11.329166000000001,11.633333,11.316667000000001,11.564166999999999,11.321529999999999,15270000]
["2013-05-16",11.498333000000001,11.615833,11.351666,11.4,11.16081,13842000]
["2013-05-17",11.525833,11.7525,11.484999999999999,11.740833,11.494490000000001,15580800]
["2013-05-20",11.699166,11.868333,11.660833,11.737500000000001,11.491225,14808000]
["2013-05-21",11.765000000000001,11.9125,11.639167,11.784166000000001,11.536913999999999,18583200]
["2013-05-22",11.814166999999999,12.178333,11.355833000000001,11.511666,11.270134000000001,41361600]
["2013-05-23",11.15,11.509167,11.1,11.42,11.180387,25047600]
["2013-05-24",11.215833999999999,11.390833000000001,11.113334,11.379167000000001,11.140411,13602000]
["2013-05-28",11.75,11.895833,11.489166000000001,11.590833999999999,11.347638999999999,16506000]
["2013-05-29",11.408334,11.4825,11.179167,11.439166999999999,11.199151000000001,23302800]
["2013-05-30",11.391666000000001,11.645,11.365,11.491667,11.25055,11698800]
["2013-05-31",11.390833000000001,11.585834,10.9475,10.988334,10.757778999999999,16546800]
["2013-06-03",11.069167,11.190833,10.83,11.164999999999999,10.930737000000001,27339600]
["2013-06-04",11.186666000000001,11.323333999999999,10.840833999999999,11.0175,10.786334,19708800]
["2013-06-05",10.916667,10.98,10.518333,10.525,10.304167,22824000]
["2013-06-06",10.535833,10.830833,10.345000000000001,10.824166,10.597054999999999,24882000]
["2013-06-07",11.055833,11.271667000000001,10.909166000000001,11.240833,11.004981000000001,78276000]
["2013-06-10",11.356667,11.368333,11.153333999999999,11.241667,11.005796,13045800]
["2013-06-11",10.921666999999999,11.195,10.821667,10.906667000000001,10.677825,18226200]
["2013-06-12",11.126666999999999,11.151667,10.593332999999999,10.621667,10.398807,22377000]
["2013-06-13",10.603332999999999,11.163333,10.533334,11.113334,10.880158,23293200]
["2013-06-14",11.066667000000001,11.198333999999999,10.843332999999999,10.904999999999999,10.676194000000001,19926600]
["2013-06-17",11.12,11.305,10.971666000000001,11.156667000000001,10.922582,20220000]
["2013-06-18",11.17,11.461667,11.168333000000001,11.411667,11.172229,16678800]
["2013-06-19",11.381667,11.436666000000001,10.928333,10.951667,10.721880000000001,26739600]
["2013-06-20",10.625,10.67,10.045,10.126666999999999,9.9141919999999999,48017400]
["2013-06-21",10.323333999999999,10.356667,9.9116669999999996,10.210000000000001,9.9957770000000004,58803600]
["2013-06-24",9.9033339999999992,10.098333,9.58,9.8266670000000005,9.6204850000000004,37384800]
["2013-06-25",10.098333,10.226666,9.9049999999999994,10.121667,9.9092929999999999,28180800]
["2013-06-26",10.368333,10.478332999999999,10.24,10.403333999999999,10.189251000000001,29614800]
["2013-06-27",10.598333,10.734999999999999,10.566667000000001,10.601666,10.383502,25339800]
["2013-06-28",10.503333,10.658334,10.351666,10.41,10.195779999999999,34432800]
["2013-07-01",10.63,10.861667000000001,10.586667,10.646667000000001,10.427574999999999,21597000]
["2013-07-02",10.595000000000001,10.828333000000001,10.471666000000001,10.605,10.386765,26814000]
["2013-07-03",10.466666,10.721666000000001,10.413333,10.638332999999999,10.419413,10753800]
["2013-07-05",10.866667,10.98,10.628333,10.97,10.744259,22339200]
["2013-07-08",11.146667000000001,11.244999999999999,11.081666999999999,11.154999999999999,10.925447999999999,20121000]
["2013-07-09",11.363334,11.441667000000001,11.225,11.38,11.145820000000001,22291800]
["2013-07-10",11.363334,11.525,11.295,11.403333999999999,11.168673999999999,26814600]
["2013-07-11",11.803333,11.908334,11.688333999999999,11.885,11.640426,23839800]
["2013-07-12",11.868333,11.963333,11.811666000000001,11.888332999999999,11.643693000000001,14793000]
["2013-07-15",11.99,12.078333000000001,11.928333,12.043333000000001,11.795503,12393000]
["2013-07-16",12.05,12.066667000000001,11.798333,11.896667000000001,11.651854999999999,23827800]
["2013-07-17",12.033334,12.088333,11.933332999999999,11.978332999999999,11.731839000000001,16898400]
["2013-07-18",12.053333,12.261666,12.035,12.173333,11.922829999999999,22375200]
["2013-07-19",12.095000000000001,12.253333,12.058332999999999,12.253333,12.001182,12471000]
["2013-07-22",12.291667,12.366667,12.21,12.316667000000001,12.063211000000001,13443600]
["2013-07-23",12.381667,12.39,12.216666,12.243333,11.991386,11225400]
["2013-07-24",12.378333,12.391666000000001,12.026667,12.108333999999999,11.859166,21547200]
["2013-07-25",12.03,12.216666,11.973333,12.183332999999999,11.932623,18744000]
["2013-07-26",12.033334,12.233333999999999,11.878333,12.223333,11.971798,17210400]
["2013-07-29",12.133333,12.211667,12.006667,12.101666,11.852636,13741800]
["2013-07-30",12.225,12.256667,12.025,12.116667,11.867329,19849800]
["2013-07-31",12.188333999999999,12.376666999999999,12.085000000000001,12.118333,11.868957999999999,26963400]
["2013-08-01",12.41,12.583333,12.386666,12.548333,12.290112000000001,12948600]
["2013-08-02",12.47,12.616667,12.418333000000001,12.613334,12.353775000000001,11671800]
["2013-08-05",12.538333,12.62,12.486667000000001,12.565,12.306435,10806600]
["2013-08-06",12.483333999999999,12.521667000000001,12.266666000000001,12.36,12.105651999999999,17449800]
["2013-08-07",12.228332999999999,12.275,12.086667,12.226666,11.975063,16198200]
["2013-08-08",12.403333999999999,12.438333999999999,12.168333000000001,12.36,12.105651999999999,10531800]
["2013-08-09",12.303333,12.42,12.12,12.253333,12.001182,10941000]
["2013-08-12",12.07,12.246667,12.046666999999999,12.198333999999999,11.947312999999999,8596800]
["2013-08-13",12.271667000000001,12.371667,12.053333,12.328333000000001,12.074638,11334000]
["2013-08-14",12.288333,12.348333,12.116667,12.13,11.880386,9910200]
["2013-08-15",11.831666999999999,11.831666999999999,11.551666000000001,11.601666,11.362926,17627400]
["2013-08-16",11.548333,11.666667,11.43,11.505000000000001,11.268248,12956400]
["2013-08-19",11.466666,11.576667,11.275,11.288333,11.056039,21631800]
["2013-08-20",11.336667,11.565,11.296666999999999,11.446667,11.211114999999999,23305800]
["2013-08-21",11.345000000000001,11.533334,11.154999999999999,11.234999999999999,11.003804000000001,21271200]
["2013-08-22",11.3,11.583333,11.3,11.525,11.287836,12231000]
["2013-08-23",11.638332999999999,11.69,11.476666,11.648334,11.408631,11165400]
["2013-08-26",11.688333999999999,11.793333000000001,11.5,11.538333,11.300894,15267600]
["2013-08-27",11.173333,11.306666,10.935,10.955,10.729566999999999,24510000]
["2013-08-28",10.946667,11.193334,10.904999999999999,11.071667,10.843832000000001,17110800]
["2013-08-29",10.998333000000001,11.303333,10.978332999999999,11.136666,10.907494,13306200]
["2013-08-30",11.198333999999999,11.198333999999999,10.925000000000001,11.001666999999999,10.775271999999999,19504200]
["2013-09-03",11.338333,11.41,11.033334,11.168333000000001,10.938507,13979400]
["2013-09-04",11.186666000000001,11.501666999999999,11.118333,11.45,11.214378,12337200]
["2013-09-05",11.463333,11.58,11.443334,11.468332999999999,11.232334,9240000]
["2013-09-06",11.603332999999999,11.698333999999999,11.181666,11.498333000000001,11.261717000000001,12861000]
["2013-09-09",11.593332999999999,11.855,11.593332999999999,11.843332999999999,11.599615999999999,10235400]
["2013-09-10",12.051666000000001,12.103332999999999,11.97,12.1,11.851003,12928200]
["2013-09-11",12.048333,12.213333,11.984999999999999,12.213333,11.962005,10153200]
["2013-09-12",12.205,12.246667,12.065,12.131667,11.882020000000001,13406400]
["2013-09-13",12.154999999999999,12.225,12.071667,12.195,11.944048,9697800]
["2013-09-16",12.59,12.606667,12.348333,12.418333000000001,12.162786000000001,11931000]
["2013-09-17",12.44,12.574999999999999,12.438333999999999,12.566667000000001,12.308066999999999,7068600]
["2013-09-18",12.555,13.108333999999999,12.461667,13.01,12.742278000000001,14314800]
["2013-09-19",13.116667,13.126666999999999,12.901667,12.965,12.698204,9356400]
["2013-09-20",13.03,13.033334,12.64,12.664999999999999,12.404375999999999,10863000]
["2013-09-23",12.615,12.651667,12.373333000000001,12.498333000000001,12.241137999999999,13500000]
["2013-09-24",12.49,12.626666999999999,12.336667,12.416667,12.161154,15914400]
["2013-09-25",12.418333000000001,12.483333999999999,12.261666,12.296666999999999,12.049611000000001,16382400]
["2013-09-26",12.351666,12.535,12.293333000000001,12.435,12.185162999999999,9056400]
["2013-09-27",12.241667,12.306666,12.164999999999999,12.268333,12.021846999999999,11345400]
["2013-09-30",11.946667,12.178333,11.875,12.051666000000001,11.809531,16457400]
["2013-10-01",12.09,12.378333,12.063333999999999,12.356667,12.108404999999999,11278800]
["2013-10-02",12.128333,12.316667000000001,12.015000000000001,12.306666,12.059409,7212600]
["2013-10-03",12.221666000000001,12.256667,11.801666000000001,11.983333999999999,11.742573999999999,13656600]
["2013-10-04",11.998333000000001,12.278333999999999,11.95,12.24,11.994083,9927600]
["2013-10-07",11.914999999999999,12.143333,11.883333,11.935,11.695209999999999,10609200]
["2013-10-08",11.92,11.961667,11.483333999999999,11.506667,11.275482999999999,20441400]
["2013-10-09",11.573333999999999,11.654999999999999,11.305,11.515000000000001,11.283649,23209800]
["2013-10-10",11.876666999999999,12.286667,11.868333,12.263332999999999,12.016947,18297000]
["2013-10-11",12.215,12.523334,12.185,12.511666,12.260289999999999,11262600]
["2013-10-14",12.281667000000001,12.686666000000001,12.244999999999999,12.675000000000001,12.420344,17080800]
["2013-10-15",12.555,12.7,12.331666999999999,12.383333,12.134537,18484200]
["2013-10-16",12.601666,12.914999999999999,12.583333,12.903333999999999,12.64409,18241200]
["2013-10-17",12.741667,13.175000000000001,12.734999999999999,13.166667,12.902132,16824000]
["2013-10-18",13.306666,13.446667,13.22,13.4,13.130774000000001,14685600]
["2013-10-21",13.435,13.503333,13.333333,13.433332999999999,13.16344,11336400]
["2013-10-22",13.541667,13.775,13.483333999999999,13.653333999999999,13.379020000000001,16390200]
["2013-10-23",13.516666000000001,13.531667000000001,13.316667000000001,13.473333,13.202638,14828400]
["2013-10-24",13.535,13.638332999999999,13.445,13.596666000000001,13.323491000000001,9566400]
["2013-10-25",13.678333,13.776667,13.595000000000001,13.773334,13.49661,10744800]
["2013-10-28",13.765000000000001,13.895,13.716666,13.831666999999999,13.553770999999999,12423000]
["2013-10-29",13.926666000000001,14.081666999999999,13.876666999999999,14.081666999999999,13.798746,10287000]
["2013-10-30",14.116667,14.14,13.7,13.855,13.576632999999999,12604800]
["2013-10-31",13.82,13.986667000000001,13.666667,13.71,13.434547999999999,13203600]
["2013-11-01",13.788333,13.918333000000001,13.596666000000001,13.821667,13.543972,13376400]
["2013-11-04",13.953333000000001,13.99,13.811666000000001,13.975,13.694222999999999,8380800]
["2013-11-05",13.803333,13.951667,13.676666000000001,13.841666,13.56357,11451600]
["2013-11-06",14.021667000000001,14.125,13.9,14.038333,13.756284000000001,9253800]
["2013-11-07",14.133333,14.16,13.473333,13.508333,13.236933000000001,18871800]
["2013-11-08",13.501666999999999,14.051666000000001,13.498333000000001,14.048333,13.766083999999999,13885800]
["2013-11-11",14.025,14.113334,13.971666000000001,14.05,13.767716999999999,6058200]
["2013-11-12",13.98,14.074999999999999,13.841666,13.991667,13.710554,8357400]
["2013-11-13",13.778333999999999,14.32,13.776667,14.3,14.012694,9807600]
["2013-11-14",14.348333,14.566667000000001,14.285,14.53,14.238072000000001,14127000]
["2013-11-15",14.6,14.721666000000001,14.55,14.72,14.424256,10168200]
["2013-11-18",14.793333000000001,14.824999999999999,14.466666,14.585000000000001,14.291968000000001,13990200]
["2013-11-19",14.538333,14.67,14.393333,14.475,14.184177999999999,11169600]
["2013-11-20",14.561666000000001,14.68,14.21,14.346666000000001,14.058422999999999,15802800]
["2013-11-21",14.456666999999999,14.705,14.423333,14.675000000000001,14.380160999999999,11366400]
["2013-11-22",14.693334,14.895,14.638332999999999,14.883333,14.584308,9853200]
["2013-11-25",14.968332999999999,14.978332999999999,14.783334,14.876666999999999,14.577775000000001,8703000]
["2013-11-26",14.87,14.99,14.791667,14.853332999999999,14.554911000000001,7890000]
["2013-11-27",14.906667000000001,14.996667,14.851666,14.96,14.659433,7645200]
["2013-11-29",15.013332999999999,15.118333,14.885,14.926666000000001,14.626768,5383200]
["2013-12-02",14.965,15.041667,14.75,14.82,14.522246000000001,10282800]
["2013-12-03",14.676666000000001,14.781667000000001,14.483333999999999,14.651667,14.357295000000001,15447600]
["2013-12-04",14.458333,14.793333000000001,14.278333999999999,14.603332999999999,14.309934999999999,19669200]
["2013-12-05",14.536667,14.616667,14.388332999999999,14.438333999999999,14.148249,8940600]
["2013-12-06",14.838333,14.946667,14.716666,14.898334,14.599008,14560800]
["2013-12-09",15.033334,15.081666999999999,14.96,15.01,14.708430999999999,12593400]
["2013-12-10",14.914999999999999,15.006667,14.831666999999999,14.865,14.566342000000001,14066400]
["2013-12-11",14.871667,14.878333,14.303333,14.346666000000001,14.058422999999999,17988600]
["2013-12-12",14.335000000000001,14.385,14.121667,14.223333,13.937569,26670000]
["2013-12-13",14.295,14.338333,14.121667,14.188333999999999,13.903273,13840800]
["2013-12-16",14.408334,14.608333999999999,14.396667000000001,14.458333,14.167845,14565600]
["2013-12-17",14.511666,14.513332999999999,14.234999999999999,14.315,14.02739,12031800]
["2013-12-18",14.401667,15.071667,14.01,15.058332999999999,14.755791,27123600]
["2013-12-19",14.935,15.061666000000001,14.82,15.023334,14.721495000000001,17462400]
["2013-12-20",15.058332999999999,15.376666999999999,15.05,15.273334,14.966473000000001,16732800]
["2013-12-23",15.49,15.541667,15.398334,15.505000000000001,15.193484,11193600]
["2013-12-24",15.513332999999999,15.635,15.511666,15.621667,15.307808,7195200]
["2013-12-26",15.731667,15.876666999999999,15.716666,15.856667,15.538086,9197400]
["2013-12-27",15.925000000000001,15.935,15.796666999999999,15.846666000000001,15.528288999999999,9830400]
["2013-12-30",15.855,15.881667,15.775,15.831666999999999,15.513590000000001,6781200]
["2013-12-31",15.908334,16.055,15.866667,16.051666000000001,15.729165,13616400]
["2014-01-02",15.868333,15.895,15.486667000000001,15.593332999999999,15.280046,19390800]
["2014-01-03",15.67,15.766666000000001,15.521667000000001,15.566667000000001,15.253912,16942200]
["2014-01-06",15.734999999999999,15.753333,15.376666999999999,15.463333,15.152654999999999,12538200]
["2014-01-07",15.631667,15.81,15.601666,15.731667,15.415597,14185200]
["2014-01-08",15.725,15.821667,15.583333,15.748333000000001,15.431929999999999,14127000]
["2014-01-09",15.888332999999999,15.898334,15.558332999999999,15.76,15.443360999999999,10450200]
["2014-01-10",15.856667,15.916667,15.61,15.895,15.57565,11634600]
["2014-01-13",15.776667,15.906667000000001,15.171666999999999,15.276667,14.969735999999999,17604600]
["2014-01-14",15.418333000000001,15.783334,15.328333000000001,15.753333,15.436828999999999,16036800]
["2014-01-15",15.863334,16.083334000000001,15.848333,16.014999,15.693237999999999,12063000]
["2014-01-16",15.92,15.966666,15.8,15.948333999999999,15.627910999999999,6763200]
["2014-01-17",15.873333000000001,15.955,15.666667,15.741667,15.425395999999999,8967600]
["2014-01-21",16.014999,16.033332999999999,15.59,15.88,15.56095,11041800]
["2014-01-22",15.97,15.975,15.808332999999999,15.914999999999999,15.595249000000001,6089400]
["2014-01-23",15.675000000000001,15.678333,15.275,15.533334,15.221249,14568000]
["2014-01-24",15.218332999999999,15.233333999999999,14.515000000000001,14.515000000000001,14.223371999999999,21735600]
["2014-01-27",14.574999999999999,14.675000000000001,14.091666,14.308332999999999,14.020861,20726400]
["2014-01-28",14.361667000000001,14.62,14.333333,14.56,14.267469,11954400]
["2014-01-29",14.2,14.431666,14.028333999999999,14.125,13.841208999999999,18607800]
["2014-01-30",14.496667,14.728332999999999,14.36,14.603332999999999,14.309934999999999,10064400]
["2014-01-31",14.05,14.6,14.028333999999999,14.331666999999999,14.043725,15551400]
["2014-02-03",14.273334,14.375,13.28,13.361667000000001,13.093213,26589000]
["2014-02-04",13.545,13.741667,13.401667,13.631667,13.357789,21392400]
["2014-02-05",13.493333,13.678333,13.244999999999999,13.585000000000001,13.312059,13997400]
["2014-02-06",13.688333999999999,14.123333000000001,13.688333999999999,14.11,13.826511999999999,12919200]
["2014-02-07",14.33,14.695,14.188333999999999,14.666667,14.371993,16462800]
["2014-02-10",14.654999999999999,14.744999999999999,14.538333,14.733333999999999,14.437322,10912800]
["2014-02-11",14.78,15.324999999999999,14.741667,15.208333,14.902777,15404400]
["2014-02-12",15.281667000000001,15.423333,15.143333,15.25,14.943607,12585600]
["2014-02-13",14.928333,15.518333,14.925000000000001,15.481667,15.170621000000001,15315000]
["2014-02-14",15.431666,15.81,15.385,15.716666,15.400898,14738400]
["2014-02-18",15.763332999999999,15.846666000000001,15.63,15.786667,15.469493,10799400]
["2014-02-19",15.663333,15.961667,15.423333,15.461667,15.151023,20560800]
["2014-02-20",15.528333999999999,15.843332999999999,15.363334,15.718332999999999,15.402531,14734800]
["2014-02-21",15.836667,15.94,15.66,15.696667,15.381301000000001,10281600]
["2014-02-24",15.786667,16.256665999999999,15.76,15.93,15.609942999999999,12042000]
["2014-02-25",15.973333,16.114999999999998,15.768333,15.92,15.600146000000001,14817000]
["2014-02-26",15.988334,16.114999999999998,15.793333000000001,15.921666999999999,15.60178,11769000]
["2014-02-27",15.851666,16.184999000000001,15.805,16.184999000000001,15.859821,11027400]
["2014-02-28",16.168333000000001,16.52,15.976666,16.288333999999999,15.961079,15994800]
["2014-03-03",15.871667,16.07,15.63,15.95,15.629545,22348200]
["2014-03-04",16.413333999999999,16.731667000000002,16.408332999999999,16.626667000000001,16.292615999999999,21668400]
["2014-03-05",16.655000999999999,16.753333999999999,16.591667000000001,16.638334,16.304044999999999,13786200]
["2014-03-06",16.799999,16.901667,16.709999,16.791665999999999,16.454295999999999,10782000]
["2014-03-07",16.971665999999999,16.991667,16.588332999999999,16.790001,16.452665,17875800]
["2014-03-10",16.726666999999999,16.795000000000002,16.486666,16.776667,16.439602000000001,7149600]
["2014-03-11",16.858333999999999,16.923334000000001,16.41,16.526667,16.194626,11498400]
["2014-03-12",16.281666000000001,16.553332999999999,16.170000000000002,16.538333999999999,16.206057000000001,12547800]
["2014-03-13",16.681667000000001,16.723333,15.848333,15.988334,15.667108000000001,17296800]
["2014-03-14",15.873333000000001,16.135000000000002,15.785,15.841666,15.523388000000001,13271400]
["2014-03-17",16.075001,16.383333,16.063334000000001,16.258333,15.931682,11932200]
["2014-03-18",16.361666,16.681667000000001,16.32,16.620000999999998,16.286083000000001,10081800]
["2014-03-19",16.638334,16.695,16.035,16.371666000000001,16.042742000000001,13191000]
["2014-03-20",16.235001,16.666665999999999,16.158332999999999,16.629999000000002,16.295881000000001,12715800]
["2014-03-21",16.836666000000001,16.961666000000001,16.391666000000001,16.445,16.114594,10903800]
["2014-03-24",16.611666,16.668333000000001,16.024999999999999,16.231667000000002,15.90555,13869000]
["2014-03-25",16.48,16.631665999999999,16.191668,16.471665999999999,16.140726000000001,14369400]
["2014-03-26",16.665001,16.735001,16.103332999999999,16.103332999999999,15.779795,12088200]
["2014-03-27",16.056667000000001,16.200001,15.831666999999999,16.008333,15.686704000000001,14664000]
["2014-03-28",16.136666999999999,16.48,16.111666,16.233333999999999,15.907185,10744800]
["2014-03-31",16.546666999999999,16.713332999999999,16.493334000000001,16.638334,16.304044999999999,12439200]
["2014-04-01",16.799999,16.996666000000001,16.758333,16.971665999999999,16.630680000000002,11008800]
["2014-04-02",17.040001,17.203333000000001,16.940000999999999,17.146667000000001,16.802164000000001,9125400]
["2014-04-03",17.223333,17.23,16.916665999999999,17.063334000000001,16.720507000000001,8797200]
["2014-04-04",17.341667000000001,17.363333000000001,16.383333,16.469999000000001,16.139091000000001,19976400]
["2014-04-07",16.338332999999999,16.423334000000001,15.82,15.904999999999999,15.585447,22246800]
["2014-04-08",15.883333,16.190000999999999,15.726666,16.116667,15.792863000000001,13347000]
["2014-04-09",16.236666,16.645,16.105,16.635000000000002,16.300781000000001,11122800]
["2014-04-10",16.623332999999999,16.653334000000001,15.526667,15.58,15.266978,18411000]
["2014-04-11",15.321667,15.643333,15.113334,15.156667000000001,14.85215,16504800]
["2014-04-14",15.513332999999999,15.623333000000001,15.14,15.51,15.198383,9433200]
["2014-04-15",15.615,15.865,15.146667000000001,15.83,15.511953,15410400]
["2014-04-16",16.148333000000001,16.333334000000001,15.948333999999999,16.328333000000001,16.000274999999998,8011200]
["2014-04-17",16.266666000000001,16.530000999999999,16.183332,16.391666000000001,16.062335999999998,8154600]
["2014-04-21",16.41,16.578333000000001,16.350000000000001,16.578333000000001,16.245253000000002,5133000]
["2014-04-22",16.616667,16.926666000000001,16.594999000000001,16.785,16.447769000000001,8975400]
["2014-04-23",16.764999,16.798334000000001,16.633333,16.681667000000001,16.346508,5067600]
["2014-04-24",16.923334000000001,16.923334000000001,16.536667000000001,16.781666000000001,16.444502,7436400]
["2014-04-25",16.603332999999999,16.635000000000002,16.236666,16.361666,16.032935999999999,9217800]
["2014-04-28",16.558332,16.728332999999999,16.011666999999999,16.514999,16.183191000000001,13185000]
["2014-04-29",16.670000000000002,16.816668,16.566668,16.746666000000001,16.410202000000002,8164200]
["2014-04-30",16.661667000000001,16.940000999999999,16.59,16.913333999999999,16.573523000000002,8262000]
["2014-05-01",16.864999999999998,17.035,16.739999999999998,16.905000999999999,16.565356999999999,8512200]
["2014-05-02",16.896667000000001,17.113333000000001,16.748332999999999,16.836666000000001,16.498394000000001,8878200]
["2014-05-05",16.581666999999999,16.954999999999998,16.441668,16.924999,16.584951,6667800]
["2014-05-06",16.811665999999999,16.84,16.468333999999999,16.483333999999999,16.152161,7321200]
["2014-05-07",16.641666000000001,16.786667000000001,16.274999999999999,16.774999999999999,16.437967,9532200]
["2014-05-08",16.713332999999999,17.073333999999999,16.549999,16.718333999999999,16.382441,7771800]
["2014-05-09",16.715,16.805,16.485001,16.798334000000001,16.460833000000001,6010200]
["2014-05-12",17.011666999999999,17.299999,16.995000999999998,17.271667000000001,16.924655999999999,10920000]
["2014-05-13",17.333334000000001,17.451665999999999,17.271667000000001,17.321667000000001,16.973654,5362800]
["2014-05-14",17.280000999999999,17.296666999999999,17.003333999999999,17.073333999999999,16.730312000000001,5153400]
["2014-05-15",16.966667000000001,16.983333999999999,16.375,16.606667000000002,16.273015999999998,14139000]
["2014-05-16",16.645,16.811665999999999,16.443332999999999,16.798334000000001,16.460833000000001,6495000]
["2014-05-19",16.695,17.016666000000001,16.648333000000001,16.981667000000002,16.640484000000001,4220400]
["2014-05-20",16.948333999999999,16.954999999999998,16.524999999999999,16.651667,16.317114,7687200]
["2014-05-21",16.788333999999999,17.096665999999999,16.786667000000001,17.066668,16.723777999999999,5884800]
["2014-05-22",17.081666999999999,17.305,17.001667000000001,17.203333000000001,16.857695,4947000]
["2014-05-23",17.260000000000002,17.440000999999999,17.225000000000001,17.405000999999999,17.055311,7192200]
["2014-05-27",17.606667000000002,17.736666,17.576665999999999,17.733333999999999,17.377047000000001,4308000]
["2014-05-28",17.728332999999999,17.806667000000001,17.603332999999999,17.683332,17.328050999999999,5077200]
["2014-05-29",17.805,17.961666000000001,17.68,17.958334000000001,17.597525000000001,4363200]
["2014-05-30",17.916665999999999,18.079999999999998,17.863333000000001,18.033332999999999,17.671022000000001,5887800]
["2014-06-02",18.118334000000001,18.133333,17.844999000000001,18.113333000000001,17.749413000000001,4399800]
["2014-06-03",17.976666999999999,18.106667000000002,17.93,18.084999,17.721647000000001,4288200]
["2014-06-04",17.969999000000001,18.216667000000001,17.926666000000001,18.173334000000001,17.808212000000001,6310800]
["2014-06-05",18.25,18.598333,18.053332999999999,18.549999,18.177301,6634800]
["2014-06-06",18.666665999999999,18.821667000000001,18.636666999999999,18.813334000000001,18.435345000000002,4090200]
["2014-06-09",18.795000000000002,19.001667000000001,18.75,18.864999999999998,18.485973000000001,5227800]
["2014-06-10",18.796666999999999,18.879999000000002,18.676666000000001,18.878333999999999,18.499046,3364200]
["2014-06-11",18.678332999999999,18.733333999999999,18.546666999999999,18.688334000000001,18.312861999999999,7002000]
["2014-06-12",18.598333,18.633333,18.153334000000001,18.280000999999999,17.912735000000001,7797000]
["2014-06-13",18.385000000000002,18.489999999999998,18.203333000000001,18.446667000000001,18.076048,5378400]
["2014-06-16",18.363333000000001,18.596665999999999,18.299999,18.478332999999999,18.107078999999999,7670400]
["2014-06-17",18.399999999999999,18.673334000000001,18.350000000000001,18.626667000000001,18.252431999999999,4940400]
["2014-06-18",18.631665999999999,19.078333000000001,18.530000999999999,19.051666000000001,18.668897999999999,7263600]
["2014-06-19",19.094999000000001,19.145,18.913333999999999,19.114999999999998,18.730958999999999,5232600]
["2014-06-20",19.251667000000001,19.258333,19.16,19.231667000000002,18.845279999999999,4194600]
["2014-06-23",19.233333999999999,19.254999000000002,19.105,19.208334000000001,18.822413999999998,3601800]
["2014-06-24",19.098333,19.383333,18.793333000000001,18.860001,18.481075000000001,7804200]
["2014-06-25",18.719999000000001,19.155000999999999,18.719999000000001,19.094999000000001,18.723766000000001,5202600]
["2014-06-26",19.105,19.106667000000002,18.676666000000001,19.066668,18.695986000000001,6040800]
["2014-06-27",18.920000000000002,19.184999000000001,18.899999999999999,19.173334000000001,18.800578999999999,4389600]
["2014-06-30",19.135000000000002,19.266666000000001,19.083334000000001,19.143332999999998,18.771163999999999,5452200]
["2014-07-01",19.276667,19.690000999999999,19.258333,19.516666000000001,19.137232000000001,6843000]
["2014-07-02",19.516666000000001,19.643332999999998,19.495000999999998,19.568332999999999,19.187895000000001,3365400]
["2014-07-03",19.736666,19.885000000000002,19.706666999999999,19.863333000000001,19.477160999999999,2761800]
["2014-07-07",19.751667000000001,19.798334000000001,19.568332999999999,19.666665999999999,19.284317000000001,4858200]
["2014-07-08",19.538333999999999,19.559999000000001,19.131665999999999,19.291665999999999,18.916611,7863600]
["2014-07-09",19.41,19.581666999999999,19.298334000000001,19.533332999999999,19.153578,4413000]
["2014-07-10",18.971665999999999,19.453333000000001,18.918333000000001,19.298334000000001,18.923148999999999,6649200]
["2014-07-11",19.276667,19.416665999999999,19.138334,19.389999,19.013033,5122800]
["2014-07-14",19.666665999999999,19.748332999999999,19.600000000000001,19.661667000000001,19.279415,3822000]
["2014-07-15",19.709999,19.821667000000001,19.309999000000001,19.559999000000001,19.179728000000001,6394200]
["2014-07-16",19.809999000000001,19.861666,19.620000999999998,19.773333000000001,19.388909999999999,5541000]
["2014-07-17",19.584999,19.816668,19.016666000000001,19.094999000000001,18.723766000000001,10151400]
["2014-07-18",19.295000000000002,19.736666,19.25,19.676666000000001,19.294127,5113800]
["2014-07-21",19.493334000000001,19.616667,19.296666999999999,19.556667000000001,19.176458,4987800]
["2014-07-22",19.771667000000001,19.924999,19.726666999999999,19.82,19.434671000000002,5198400]
["2014-07-23",19.908332999999999,20.016666000000001,19.796666999999999,19.953333000000001,19.565412999999999,4213200]
["2014-07-24",20.026667,20.078333000000001,19.905000999999999,19.958334000000001,19.570318,3999000]
["2014-07-25",19.791665999999999,19.84,19.561665999999999,19.684999000000001,19.302295999999998,4369800]
["2014-07-28",19.678332999999999,19.783332999999999,19.348333,19.696667000000001,19.313734,4892400]
["2014-07-29",19.801666000000001,19.883333,19.440000999999999,19.446667000000001,19.068598000000001,5259600]
["2014-07-30",19.651667,19.723333,19.213332999999999,19.446667000000001,19.068598000000001,8706600]
["2014-07-31",19.051666000000001,19.091667000000001,18.274999999999999,18.293333000000001,17.937684999999998,17741400]
["2014-08-01",18.136666999999999,18.48,17.866667,18.116667,17.76445,12415800]
["2014-08-04",18.233333999999999,18.628333999999999,17.996666000000001,18.506665999999999,18.146871999999998,5824200]
["2014-08-05",18.280000999999999,18.428332999999999,17.776667,17.958334000000001,17.609200000000001,9675600]
["2014-08-06",17.723333,18.216667000000001,17.709999,17.976666999999999,17.627175999999999,7220400]
["2014-08-07",18.225000000000001,18.283332999999999,17.561665999999999,17.681667000000001,17.337910000000001,8645400]
["2014-08-08",17.803332999999999,18.341667000000001,17.674999,18.298334000000001,17.942591,7465800]
["2014-08-11",18.506665999999999,18.713332999999999,18.443332999999999,18.473333,18.114184999999999,8124600]
["2014-08-12",18.41,18.558332,18.226666999999999,18.385000000000002,18.027569,6241800]
["2014-08-13",18.611666,18.82,18.516666000000001,18.783332999999999,18.418158999999999,9732600]
["2014-08-14",18.850000000000001,19.021667000000001,18.796666999999999,19.02,18.650227000000001,3668400]
["2014-08-15",19.228332999999999,19.290001,18.605,19.011666999999999,18.642054000000002,12942600]
["2014-08-18",19.333334000000001,19.518332999999998,19.296666999999999,19.48,19.101282000000001,6212400]
["2014-08-19",19.625,19.84,19.578333000000001,19.786667000000001,19.401990999999999,6118200]
["2014-08-20",19.709999,20.02,19.708334000000001,19.953333000000001,19.565412999999999,5515800]
["2014-08-21",20.008333,20.201665999999999,19.958334000000001,20.129999000000002,19.738641999999999,3670200]
["2014-08-22",20.079999999999998,20.184999000000001,19.895,20.024999999999999,19.635684999999999,6920400]
["2014-08-25",20.325001,20.431667000000001,20.233333999999999,20.325001,19.929853000000001,4961400]
["2014-08-26",20.350000000000001,20.524999999999999,20.350000000000001,20.379999000000002,19.983784,4384800]
["2014-08-27",20.398333000000001,20.445,20.260000000000002,20.358333999999999,19.962540000000001,2893200]
["2014-08-28",20.143332999999998,20.346665999999999,20.083334000000001,20.315000999999999,19.920045999999999,5814000]
["2014-08-29",20.416665999999999,20.49,20.213332999999999,20.48,20.081838999999999,3961200]
["2014-09-02",20.556667000000001,20.57,20.223333,20.438334000000001,20.040983000000001,4905000]
["2014-09-03",20.676666000000001,20.691668,20.333334000000001,20.426666000000001,20.029543,4125600]
["2014-09-04",20.506665999999999,20.743334000000001,20.158332999999999,20.311665999999999,19.916778999999998,8082600]
["2014-09-05",20.303332999999999,20.614999999999998,20.083334000000001,20.6,20.199504999999998,5301000]
["2014-09-08",20.533332999999999,20.623332999999999,20.256665999999999,20.441668,20.044250000000002,5616600]
["2014-09-09",20.373332999999999,20.420000000000002,19.928332999999999,20.056667000000001,19.666739,5799000]
["2014-09-10",20.081666999999999,20.308332,19.873332999999999,20.283332999999999,19.888995999999999,7174800]
["2014-09-11",20.030000999999999,20.350000000000001,19.983333999999999,20.328333000000001,19.933119000000001,4292400]
["2014-09-12",20.281666000000001,20.283332999999999,19.811665999999999,19.983333999999999,19.594830000000002,7386600]
["2014-09-15",19.988333000000001,20.035,19.754999000000002,19.934999000000001,19.547436000000001,4700400]
["2014-09-16",19.823333999999999,20.483333999999999,19.783332999999999,20.388334,19.991956999999999,5578200]
["2014-09-17",20.48,20.743334000000001,20.166665999999999,20.463332999999999,20.065498000000002,10140000]
["2014-09-18",20.648333000000001,20.796666999999999,20.576665999999999,20.783332999999999,20.379273999999999,4040400]
["2014-09-19",20.995000999999998,21.041665999999999,20.606667000000002,20.75,20.346596000000002,5890200]
["2014-09-22",20.611666,20.625,20.125,20.243334000000001,19.849775000000001,6739800]
["2014-09-23",20.023333000000001,20.280000999999999,19.878333999999999,19.899999999999999,19.513117000000001,6740400]
["2014-09-24",19.899999999999999,20.386666999999999,19.743334000000001,20.360001,19.976054999999999,7171800]
["2014-09-25",20.184999000000001,20.190000999999999,19.353332999999999,19.371666000000001,19.006350000000001,10516200]
["2014-09-26",19.456666999999999,19.969999000000001,19.393332999999998,19.844999000000001,19.470758,7406400]
["2014-09-29",19.311665999999999,19.818332999999999,19.264999,19.721665999999999,19.349754000000001,6807000]
["2014-09-30",19.760000000000002,19.938334000000001,19.441668,19.559999000000001,19.191134999999999,7722600]
["2014-10-01",19.453333000000001,19.473333,18.633333,18.773333000000001,18.419304,17805000]
["2014-10-02",18.719999000000001,18.963332999999999,18.190000999999999,18.761666999999999,18.407854,13137000]
["2014-10-03",19.145,19.501667000000001,18.973333,19.383333,19.017800999999999,12651000]
["2014-10-06",19.621666000000001,19.704999999999998,19.110001,19.311665999999999,18.947482999999998,11344800]
["2014-10-07",19.02,19.145,18.420000000000002,18.43,18.082445,12409800]
["2014-10-08",18.443332999999999,19.459999,18.158332999999999,19.398333000000001,19.032520000000002,17144400]
["2014-10-09",19.286667000000001,19.366667,18.188334000000001,18.221665999999999,17.878042000000001,17983800]
["2014-10-10",18.215,18.481667000000002,17.593333999999999,17.601666999999999,17.269732999999999,20641200]
["2014-10-13",17.559999000000001,17.77,16.700001,16.733333999999999,16.417771999999999,15702600]
["2014-10-14",17,17.368334000000001,16.626667000000001,16.82,16.502804000000001,18352200]
["2014-10-15",16.129999000000002,16.581666999999999,15.246667,16.41,16.100534,31675800]
["2014-10-16",15.57,16.756665999999999,15.525,16.399999999999999,16.090727000000001,28059600]
["2014-10-17",16.988333000000001,17.338332999999999,16.774999999999999,17.016666000000001,16.695762999999999,19431600]
["2014-10-20",16.906666000000001,17.526667,16.883333,17.498332999999999,17.168346,9345000]
["2014-10-21",17.875,18.561665999999999,17.818332999999999,18.531666000000001,18.182193999999999,16013400]
["2014-10-22",18.641666000000001,18.764999,18.114999999999998,18.145,17.802820000000001,12403800]
["2014-10-23",18.681667000000001,19.108333999999999,18.575001,18.781666000000001,18.427479000000002,11384400]
["2014-10-24",18.844999000000001,19.206666999999999,18.645,19.178332999999999,18.816668,7774800]
["2014-10-27",18.991667,19.200001,18.783332999999999,19.111666,18.751252999999998,10168200]
["2014-10-28",19.309999000000001,19.773333000000001,19.283332999999999,19.748332999999999,19.375917000000001,8742600]
["2014-10-29",19.806667000000001,19.98,19.281666000000001,19.696667000000001,19.325222,11719200]
["2014-10-30",19.508333,20.225000000000001,19.476666999999999,20.078333000000001,19.699694000000001,15306600]
["2014-10-31",20.783332999999999,20.790001,20.478332999999999,20.74,20.348880999999999,10817400]
["2014-11-03",20.809999000000001,20.981667000000002,20.633333,20.773333000000001,20.381588000000001,7456800]
["2014-11-04",20.598333,20.718333999999999,20.25,20.573333999999999,20.185359999999999,9180600]
["2014-11-05",21,21.023333000000001,20.671666999999999,20.946667000000001,20.551651,8100000]
["2014-11-06",20.961666000000001,21.228332999999999,20.721665999999999,21.209999,20.810015,8640600]
["2014-11-07",21.193332999999999,21.333334000000001,21.033332999999999,21.266666000000001,20.865618000000001,6667800]
["2014-11-10",21.276667,21.471665999999999,21.186665999999999,21.445,21.040586000000001,5305200]
["2014-11-11",21.481667000000002,21.555,21.360001,21.508333,21.102723999999998,3341400]
["2014-11-12",21.256665999999999,21.524999999999999,21.24,21.446667000000001,21.042224999999998,5449800]
["2014-11-13",21.503333999999999,21.716667000000001,21.208334000000001,21.51,21.104361000000001,7483200]
["2014-11-14",21.48,21.601666999999999,21.368334000000001,21.533332999999999,21.127254000000001,4677000]
["2014-11-17",21.395,21.631665999999999,21.343333999999999,21.575001,21.168134999999999,5616000]
["2014-11-18",21.584999,22.053332999999999,21.584999,21.943332999999999,21.529522,5890800]
["2014-11-19",21.855,21.940000999999999,21.543333000000001,21.831666999999999,21.419964,7791600]
["2014-11-20",21.523333000000001,21.986666,21.503333999999999,21.945,21.531158000000001,5529000]
["2014-11-21",22.610001,22.633333,22.08,22.315000999999999,21.894179999999999,10309200]
["2014-11-24",22.466667000000001,22.535,22.379999000000002,22.488333000000001,22.064243000000001,4312800]
["2014-11-25",22.576665999999999,22.656666000000001,22.344999000000001,22.468333999999999,22.044626000000001,7306800]
["2014-11-26",22.495000999999998,22.646667000000001,22.411667000000001,22.618334000000001,22.191793000000001,4241400]
["2014-11-28",22.559999000000001,22.676666000000001,22.373332999999999,22.469999000000001,22.046257000000001,5297400]
["2014-12-01",22.196667000000001,22.245000999999998,21.866667,22.011666999999999,21.596571000000001,8893800]
["2014-12-02",21.993334000000001,22.491667,21.993334000000001,22.403334000000001,21.98085,7263000]
["2014-12-03",22.469999000000001,22.751667000000001,22.415001,22.690000999999999,22.26211,6010200]
["2014-12-04",22.559999000000001,22.791665999999999,22.283332999999999,22.601666999999999,22.175446000000001,6870600]
["2014-12-05",22.67,22.858333999999999,22.566668,22.701665999999999,22.273554000000001,5867400]
["2014-12-08",22.555,22.746666000000001,22.033332999999999,22.26,21.840219000000001,7871400]
["2014-12-09",21.530000999999999,22.245000999999998,21.368334000000001,22.193332999999999,21.774809000000001,11865600]
["2014-12-10",22.023333000000001,22.038333999999999,21.059999000000001,21.143332999999998,20.744612,11381400]
["2014-12-11",21.355,22.073333999999999,21.299999,21.434999000000001,21.030773,9622800]
["2014-12-12",20.971665999999999,21.333334000000001,20.403334000000001,20.416665999999999,20.031642999999999,10577400]
["2014-12-15",20.754999000000002,20.908332999999999,19.758333,19.959999,19.583587999999999,13907400]
["2014-12-16",19.693332999999999,20.848333,19.483333999999999,19.514999,19.146985999999998,17924400]
["2014-12-17",19.658332999999999,20.801666000000001,19.608333999999999,20.696667000000001,20.306363999999999,15922800]
["2014-12-18",21.559999000000001,22.184999000000001,21.305,22.171666999999999,21.753547999999999,17102400]
["2014-12-19",22.428332999999999,22.73,22.178332999999999,22.458334000000001,22.034813,12903600]
["2014-12-22",22.523333000000001,22.758333,22.423334000000001,22.733333999999999,22.32799,5854200]
["2014-12-23",22.996666000000001,23,22.768332999999998,22.858333999999999,22.450762000000001,6306600]
["2014-12-24",22.941668,23.030000999999999,22.833334000000001,22.856667000000002,22.449120000000001,2383200]
["2014-12-26",23.011666999999999,23.195,23.006665999999999,23.059999000000001,22.648831999999999,4898400]
["2014-12-29",22.981667000000002,23.231667000000002,22.953333000000001,23.143332999999998,22.730678999999999,3388200]
["2014-12-30",22.965,23.031666000000001,22.745000999999998,22.788333999999999,22.382007999999999,6747600]
["2014-12-31",22.908332999999999,22.965,22.058332,22.101666999999999,21.707585999999999,8641200]
["2015-01-02",22.375,22.531666000000001,21.655000999999999,22.041665999999999,21.648655000000002,9816600]
["2015-01-05",21.645,21.716667000000001,20.743334000000001,20.855,20.483145,15450000]
["2015-01-06",20.975000000000001,21.166665999999999,19.98,20.290001,19.928222999999999,17523000]
["2015-01-07",20.77,21.15,20.59,21.038333999999999,20.663214,10614000]
["2015-01-08",21.563334000000001,22.225000000000001,21.555,22.148333000000001,21.753418,13764000]
["2015-01-09",22.303332999999999,22.313334000000001,21.375,21.605,21.219774000000001,15929400]
["2015-01-12",21.68,21.718333999999999,20.873332999999999,21.083334000000001,20.707408999999998,11092200]
["2015-01-13",21.568332999999999,21.975000000000001,20.43,20.91,20.537167,16887600]
["2015-01-14",20.168333000000001,20.605,19.821667000000001,20.543333000000001,20.177036000000001,19285200]
["2015-01-15",20.77,20.889999,19.940000999999999,19.981667000000002,19.625385000000001,14213400]
["2015-01-16",19.91,20.813334000000001,19.838332999999999,20.726666999999999,20.357105000000001,14252400]
["2015-01-20",20.988333000000001,21.088332999999999,20.315000999999999,20.891666000000001,20.519155999999999,10089000]
["2015-01-21",20.713332999999999,21.379999000000002,20.549999,21.198333999999999,20.820357999999999,10422600]
["2015-01-22",21.493334000000001,22.196667000000001,20.975000000000001,22.155000999999999,21.759968000000001,15577800]
["2015-01-23",22.030000999999999,22.148333000000001,21.73,21.768332999999998,21.380196000000002,10117200]
["2015-01-26",21.703333000000001,21.968333999999999,21.426666000000001,21.950001,21.558622,7948200]
["2015-01-27",21.148333000000001,21.506665999999999,20.743334000000001,21.075001,20.699224000000001,12822600]
["2015-01-28",21.508333,21.545000000000002,20.184999000000001,20.216667000000001,19.856192,12560400]
["2015-01-29",20.323333999999999,20.906666000000001,19.809999000000001,20.816668,20.445499000000002,15143400]
["2015-01-30",20.356667000000002,20.861666,19.926666000000001,20.008333,19.651575000000001,14887800]
["2015-02-02",20.211666000000001,20.795000000000002,19.546666999999999,20.74,20.370194999999999,13893600]
["2015-02-03",21.098333,21.661667000000001,20.959999,21.646667000000001,21.2607,13813200]
["2015-02-04",21.366667,21.83,21.236666,21.401667,21.020064999999999,10494000]
["2015-02-05",21.666665999999999,22.113333000000001,21.635000000000002,22.068332999999999,21.674845000000001,8258400]
["2015-02-06",22.204999999999998,22.416665999999999,21.676666000000001,21.873332999999999,21.483328,8939400]
["2015-02-09",21.623332999999999,21.898333000000001,21.421666999999999,21.575001,21.190308000000002,5787600]
["2015-02-10",21.978332999999999,22.358333999999999,21.638334,22.27,21.872917000000001,7852800]
["2015-02-11",22.191668,22.463332999999999,21.946667000000001,22.306667000000001,21.908930000000002,10011600]
["2015-02-12",22.606667000000002,22.958334000000001,22.541665999999999,22.943332999999999,22.534244999999999,10449600]
["2015-02-13",22.998332999999999,23.243334000000001,22.889999,23.24,22.825619,7296600]
["2015-02-17",23.103332999999999,23.401667,23.004999000000002,23.360001,22.943480000000001,5441400]
["2015-02-18",23.173334000000001,23.368334000000001,23.076665999999999,23.336666000000001,22.920563000000001,4605600]
["2015-02-19",23.093333999999999,23.433332,23.040001,23.291665999999999,22.876362,6238800]
["2015-02-20",23.121666000000001,23.733333999999999,22.875,23.715,23.292149999999999,8033400]
["2015-02-23",23.596665999999999,23.698333999999999,23.450001,23.698333999999999,23.275782,5755200]
["2015-02-24",23.674999,23.973333,23.549999,23.898333000000001,23.472216,6265200]
["2015-02-25",23.846665999999999,24.040001,23.691668,23.82,23.395281000000001,4804200]
["2015-02-26",23.793333000000001,23.856667000000002,23.501667000000001,23.741667,23.318342000000001,5760600]
["2015-02-27",23.703333000000001,23.815000999999999,23.49,23.506665999999999,23.087536,3852000]
["2015-03-02",23.541665999999999,23.968333999999999,23.541665999999999,23.946667000000001,23.519691000000002,5124000]
["2015-03-03",23.764999,23.805,23.303332999999999,23.65,23.228307999999998,7885800]
["2015-03-04",23.405000999999999,23.436665999999999,22.959999,23.338332999999999,22.922201000000001,7732800]
["2015-03-05",23.48,23.533332999999999,23.225000000000001,23.42,23.002413000000001,4074600]
["2015-03-06",23.048334000000001,23.253333999999999,22.301666000000001,22.415001,22.015331,12654000]
["2015-03-09",22.503333999999999,22.846665999999999,22.471665999999999,22.709999,22.305069,6538800]
["2015-03-10",22.166665999999999,22.206666999999999,21.6,21.6,21.214865,12813000]
["2015-03-11",21.686665999999999,21.766666000000001,21.416665999999999,21.441668,21.059355,6934200]
["2015-03-12",21.68,22.286667000000001,21.68,22.26,21.863095999999999,8309400]
["2015-03-13",22.158332999999999,22.213332999999999,21.451665999999999,21.85,21.460405000000002,14389800]
["2015-03-16",22.123332999999999,22.761666999999999,22.123332999999999,22.741667,22.336174,7532400]
["2015-03-17",22.43,22.668333000000001,22.208334000000001,22.523333000000001,22.121732999999999,7863000]
["2015-03-18",22.333334000000001,23.59,22.086666000000001,23.315000999999999,22.899281999999999,16234200]
["2015-03-19",23.173334000000001,23.273333000000001,22.861666,23.003333999999999,22.593178000000002,9385200]
["2015-03-20",23.4,23.818332999999999,23.364999999999998,23.611666,23.190660000000001,9087000]
["2015-03-23",23.625,23.851666999999999,23.485001,23.485001,23.066255999999999,4573800]
["2015-03-24",23.424999,23.610001,23.056667000000001,23.071667000000001,22.660288000000001,5994000]
["2015-03-25",23.148333000000001,23.231667000000002,22.033332999999999,22.035,21.662762000000001,10107000]
["2015-03-26",21.783332999999999,22.238333000000001,21.523333000000001,21.889999,21.520213999999999,13389600]
["2015-03-27",21.843333999999999,22.111666,21.77,22.023333000000001,21.651292999999999,5805600]
["2015-03-30",22.446667000000001,22.953333000000001,22.443332999999999,22.836666000000001,22.450886000000001,9934200]
["2015-03-31",22.5,22.783332999999999,22.223333,22.243334000000001,21.86758,9694200]
["2015-04-01",22.221665999999999,22.221665999999999,21.618334000000001,22.01,21.638190999999999,10212000]
["2015-04-02",21.981667000000002,22.405000999999999,21.908332999999999,22.208334000000001,21.833168000000001,6568200]
["2015-04-06",21.891666000000001,22.881665999999999,21.84,22.681667000000001,22.298508000000002,10357800]
["2015-04-07",22.696667000000001,22.986666,22.491667,22.491667,22.111716999999999,7034400]
["2015-04-08",22.594999000000001,22.893332999999998,22.433332,22.73,22.346022000000001,13951200]
["2015-04-09",22.668333000000001,23.120000999999998,22.476666999999999,23.038333999999999,22.649146999999999,8473800]
["2015-04-10",23.123332999999999,23.42,23.053332999999999,23.398333000000001,23.003064999999999,5205000]
["2015-04-13",23.341667000000001,23.6,23.07,23.093333999999999,22.703222,3901200]
["2015-04-14",23.016666000000001,23.290001,22.76,23.216667000000001,22.824469000000001,7551600]
["2015-04-15",23.415001,23.726666999999999,23.379999000000002,23.523333000000001,23.125952000000002,6132000]
["2015-04-16",23.398333000000001,23.704999999999998,23.316668,23.501667000000001,23.104658000000001,4671000]
["2015-04-17",23.024999999999999,23.114999999999998,22.385000000000002,22.690000999999999,22.306699999999999,11736600]
["2015-04-20",23.061665999999999,23.438334000000001,23.026667,23.306667000000001,22.912949000000001,7007400]
["2015-04-21",23.588332999999999,23.645,23.114999999999998,23.228332999999999,22.835936,5436600]
["2015-04-22",23.363333000000001,23.641666000000001,22.998332999999999,23.566668,23.168554,5329200]
["2015-04-23",23.406666000000001,24.004999000000002,23.376667000000001,23.745000999999998,23.343876000000002,7308000]
["2015-04-24",23.921666999999999,24.014999,23.733333999999999,23.915001,23.511006999999999,3794400]
["2015-04-27",24.139999,24.186665999999999,23.535,23.6,23.201328,6586800]
["2015-04-28",23.610001,23.860001,23.125,23.816668,23.414335000000001,9089400]
["2015-04-29",23.476666999999999,23.783332999999999,23.215,23.526667,23.12923,10846800]
["2015-04-30",23.309999000000001,23.459999,22.551666000000001,22.82,22.434505000000001,13762200]
["2015-05-01",23.139999,23.583334000000001,23.098333,23.549999,23.152168,7768800]
["2015-05-04",23.738333000000001,24,23.691668,23.778334000000001,23.376647999999999,4944000]
["2015-05-05",23.67,23.809999000000001,22.895,22.931667000000001,22.544283,12127800]
["2015-05-06",23.171666999999999,23.283332999999999,22.245000999999998,22.656666000000001,22.273921999999999,12720000]
["2015-05-07",22.616667,23.096665999999999,22.496666000000001,22.931667000000001,22.544283,8401800]
["2015-05-08",23.583334000000001,23.915001,23.565000999999999,23.823333999999999,23.420891000000001,8830800]
["2015-05-11",23.809999000000001,23.93,23.465,23.495000999999998,23.098101,6609600]
["2015-05-12",23.161667000000001,23.5,22.828333000000001,23.27,22.876902000000001,10069200]
["2015-05-13",23.448333999999999,23.691668,23.201665999999999,23.296666999999999,22.903117999999999,6865200]
["2015-05-14",23.704999999999998,24.053332999999999,23.591667000000001,24.026667,23.620787,7294800]
["2015-05-15",24.101666999999999,24.156666000000001,23.906666000000001,24.098333,23.691240000000001,4735800]
["2015-05-18",24.018332999999998,24.424999,24.011666999999999,24.321667000000001,23.910800999999999,4214400]
["2015-05-19",24.376667000000001,24.481667000000002,24.183332,24.288333999999999,23.878031,4122600]
["2015-05-20",24.34,24.553332999999999,24.116667,24.243334000000001,23.833794000000001,5372100]
["2015-05-21",24.190000999999999,24.540001,24.116667,24.450001,24.03697,3509400]
["2015-05-22",24.299999,24.469999000000001,24.246666000000001,24.280000999999999,23.869841000000001,4173900]
["2015-05-26",24.07,24.106667000000002,23.33,23.51,23.112846000000001,7397700]
["2015-05-27",23.673334000000001,24.25,23.543333000000001,24.139999,23.732202999999998,4542600]
["2015-05-28",24.016666000000001,24.120000999999998,23.793333000000001,24.076665999999999,23.669941000000001,4240200]
["2015-05-29",24.043333000000001,24.059999000000001,23.52,23.603332999999999,23.204602999999999,6757500]
["2015-06-01",23.876667000000001,24.023333000000001,23.450001,23.756665999999999,23.355345,5852700]
["2015-06-02",23.576665999999999,23.973333,23.333334000000001,23.690000999999999,23.289805999999999,5782200]
["2015-06-03",23.9,24.136666999999999,23.690000999999999,23.873332999999999,23.470039,7571100]
["2015-06-04",23.593333999999999,23.83,23.15,23.32,22.926058000000001,9445800]
["2015-06-05",23.219999000000001,23.42,22.893332999999998,23.17,22.778590999999999,6881100]
["2015-06-08",23.106667000000002,23.163333999999999,22.696667000000001,22.736666,22.352581000000001,6214500]
["2015-06-09",22.73,22.916665999999999,22.466667000000001,22.700001,22.316528000000002,6121800]
["2015-06-10",23.023333000000001,23.676666000000001,22.996666000000001,23.536667000000001,23.139061000000002,9434100]
["2015-06-11",23.713332999999999,23.906666000000001,23.613333000000001,23.75,23.348790999999999,5526600]
["2015-06-12",23.403334000000001,23.476666999999999,23.1,23.190000999999999,22.798254,7543200]
["2015-06-15",22.746666000000001,23.013334,22.469999000000001,22.883333,22.496766999999998,9656100]
["2015-06-16",22.84,23.309999000000001,22.776667,23.286667000000001,22.893284000000001,4993500]
["2015-06-17",23.41,23.626667000000001,22.983333999999999,23.4,23.004704,8060400]
["2015-06-18",23.6,24.303332999999999,23.593333999999999,24.09,23.683047999999999,7441800]
["2015-06-19",24.026667,24.046666999999999,23.666665999999999,23.673334000000001,23.273420000000002,5446200]
["2015-06-22",24.166665999999999,24.393332999999998,24.08,24.156666000000001,23.748587000000001,6250200]
["2015-06-23",24.233333999999999,24.34,24.049999,24.209999,23.801020000000001,3783300]
["2015-06-24",24.106667000000002,24.243334000000001,23.673334000000001,23.673334000000001,23.278227000000001,4942500]
["2015-06-25",23.893332999999998,23.93,23.433332,23.440000999999999,23.048787999999998,4477200]
["2015-06-26",23.603332999999999,23.696667000000001,23.23,23.443332999999999,23.052067000000001,4945200]
["2015-06-29",22.853332999999999,23.113333000000001,21.943332999999999,21.98,21.613154999999999,16036500]
["2015-06-30",22.556667000000001,22.576665999999999,21.923334000000001,22.133333,21.763930999999999,24794400]
["2015-07-01",22.736666,22.799999,22.34,22.626667000000001,22.249033000000001,11800200]
["2015-07-02",22.82,22.883333,22.406666000000001,22.556667000000001,22.180201,6821100]
["2015-07-06",22.053332999999999,22.673334000000001,21.98,22.373332999999999,21.999928000000001,8691600]
["2015-07-07",22.456666999999999,22.833334000000001,21.533332999999999,22.773333000000001,22.393246000000001,15372300]
["2015-07-08",22.27,22.383333,21.556667000000001,21.646667000000001,21.285388999999999,15667500]
["2015-07-09",22.450001,22.533332999999999,21.736666,21.753333999999999,21.390274000000002,10105800]
["2015-07-10",22.506665999999999,22.733333999999999,22.263334,22.58,22.203144000000002,10496100]
["2015-07-13",23.07,23.366667,23.053332999999999,23.316668,22.927513000000001,8187000]
["2015-07-14",23.296666999999999,23.746666000000001,23.296666999999999,23.643332999999998,23.248732,6625200]
["2015-07-15",23.646667000000001,23.823333999999999,23.413333999999999,23.6,23.206121,6007800]
["2015-07-16",24.023333000000001,24.163333999999999,23.93,24.136666999999999,23.733830999999999,7946400]
["2015-07-17",24.166665999999999,24.246666000000001,24,24.213332999999999,23.809215999999999,5041200]
["2015-07-20",24.326665999999999,24.450001,24.126667000000001,24.263334,23.858383,6132300]
["2015-07-21",24.186665999999999,24.306667000000001,23.843333999999999,23.956666999999999,23.556833000000001,6129600]
["2015-07-22",23.68,23.966667000000001,23.673334000000001,23.813334000000001,23.415887999999999,4670700]
["2015-07-23",23.896667000000001,23.923334000000001,23.286667000000001,23.42,23.029122999999998,5597400]
["2015-07-24",23.456666999999999,23.49,22.573333999999999,22.709999,22.330973,9755400]
["2015-07-27",22.366667,22.549999,22.136666999999999,22.303332999999999,21.931093000000001,9007200]
["2015-07-28",22.639999,23.176666000000001,22.306667000000001,23.116667,22.730854000000001,8682900]
["2015-07-29",23.166665999999999,23.683332,23.113333000000001,23.593333999999999,23.199563999999999,7464000]
["2015-07-30",23.4,23.676666000000001,23.143332999999998,23.596665999999999,23.202843000000001,5947200]
["2015-07-31",23.816668,23.823333999999999,23.389999,23.5,23.107786000000001,5388000]
["2015-08-03",23.48,23.503333999999999,22.883333,23.243334000000001,22.855402000000002,6220500]
["2015-08-04",23.226666999999999,23.41,22.936665999999999,23.116667,22.730854000000001,4466400]
["2015-08-05",23.486666,23.76,23.24,23.343333999999999,22.953737,5949000]
["2015-08-06",23.41,23.466667000000001,22.543333000000001,22.833334000000001,22.452248000000001,7345500]
["2015-08-07",22.723333,22.773333000000001,22.293333000000001,22.636666999999999,22.258862000000001,9495300]
["2015-08-10",23.076665999999999,23.526667,23.076665999999999,23.483333999999999,23.0914,6664200]
["2015-08-11",22.950001,23.123332999999999,22.556667000000001,22.853332999999999,22.471912,11550000]
["2015-08-12",22.343333999999999,23.01,21.776667,22.916665999999999,22.534189000000001,15277800]
["2015-08-13",22.896667000000001,23.143332999999998,22.639999,22.85,22.468636,9864900]
["2015-08-14",22.776667,23.123332999999999,22.719999000000001,23.09,22.704630000000002,5441100]
["2015-08-17",22.856667000000002,23.48,22.68,23.48,23.088121000000001,7747500]
["2015-08-18",23.370000999999998,23.51,23.186665999999999,23.276667,22.888179999999998,5543700]
["2015-08-19",22.969999000000001,23.283332999999999,22.406666000000001,22.736666,22.357196999999999,18949500]
["2015-08-20",22.139999,22.34,21.280000999999999,21.299999,20.944503999999998,17135100]
["2015-08-21",20.6,20.959999,19.280000999999999,19.303332999999999,18.981162999999999,25025400]
["2015-08-24",16.236666,18.783332999999999,14.333333,17.079999999999998,16.794937000000001,25565100]
["2015-08-25",18.670000000000002,18.670000000000002,16.253333999999999,16.280000999999999,16.008289000000001,20093100]
["2015-08-26",17.553332999999999,18.27,16.600000000000001,18.200001,17.896243999999999,23184600]
["2015-08-27",18.923334000000001,19.586666000000001,18.406666000000001,19.559999000000001,19.233543000000001,24416400]
["2015-08-28",19.323333999999999,19.709999,19.146667000000001,19.563334000000001,19.236826000000001,18523800]
["2015-08-31",19.200001,19.5,18.876667000000001,19.066668,18.748446999999999,9913500]
["2015-09-01",17.773333000000001,18.219999000000001,17.066668,17.373332999999999,17.083373999999999,21837300]
["2015-09-02",18.133333,18.353332999999999,17.533332999999999,18.34,18.033906999999999,11081700]
["2015-09-03",18.59,19.086666000000001,18.216667000000001,18.370000999999998,18.063412,13308000]
["2015-09-04",17.606667000000002,17.903334000000001,17.27,17.553332999999999,17.260372,14877900]
["2015-09-08",18.469999000000001,18.920000000000002,18.260000000000002,18.876667000000001,18.561616999999998,13996200]
["2015-09-09",19.406666000000001,19.459999,17.983333999999999,18.110001,17.807746999999999,14456700]
["2015-09-10",18.036667000000001,18.786667000000001,17.963332999999999,18.403334000000001,18.096185999999999,11565300]
["2015-09-11",18.253333999999999,18.663333999999999,18.036667000000001,18.663333999999999,18.351846999999999,10085100]
["2015-09-14",18.703333000000001,18.73,18.286667000000001,18.433332,18.125681,8037900]
["2015-09-15",18.616667,19.286667000000001,18.473333,19.16,18.840221,12079800]
["2015-09-16",19.239999999999998,19.703333000000001,19.133333,19.626667000000001,19.299098999999998,11234400]
["2015-09-17",19.586666000000001,20.420000000000002,19.376667000000001,19.526667,19.200771,19141200]
["2015-09-18",18.649999999999999,19.173334000000001,18.41,18.549999,18.240400000000001,16576500]
["2015-09-21",18.833334000000001,19.18,18.48,18.836666000000001,18.522283999999999,10135800]
["2015-09-22",18.116667,18.260000000000002,17.726666999999999,18.113333000000001,17.811025999999998,14743200]
["2015-09-23",18.166665999999999,18.316668,17.823333999999999,17.996666000000001,17.696300999999998,13698000]
["2015-09-24",17.600000000000001,17.969999000000001,17.170000000000002,17.84,17.542255000000001,22494600]
["2015-09-25",18.309999000000001,18.399999999999999,17.516666000000001,17.793333000000001,17.496362999999999,20668500]
["2015-09-28",17.510000000000002,17.540001,16.363333000000001,16.446667000000001,16.172173999999998,23085300]
["2015-09-29",16.533332999999999,16.913333999999999,16.18,16.483333999999999,16.208228999999999,19977000]
["2015-09-30",17.066668,17.456666999999999,16.833334000000001,17.420000000000002,17.129265,23019000]
["2015-10-01",17.536667000000001,17.639999,16.916665999999999,17.559999000000001,17.266926000000002,16883700]
["2015-10-02",16.896667000000001,18.333334000000001,16.726666999999999,18.293333000000001,17.988019999999999,22710000]
["2015-10-05",18.736666,19.379999000000002,18.709999,19.299999,18.977884,16274400]
["2015-10-06",19.256665999999999,19.456666999999999,18.876667000000001,19.100000000000001,18.781224999999999,12097800]
["2015-10-07",19.436665999999999,19.700001,19.023333000000001,19.593333999999999,19.266324999999998,12490200]
["2015-10-08",19.446667000000001,20.203333000000001,19.333334000000001,20.100000000000001,19.764534000000001,13540500]
["2015-10-09",20.163333999999999,20.313334000000001,19.920000000000002,20.136666999999999,19.800591000000001,9845400]
["2015-10-12",20.163333999999999,20.266666000000001,20.016666000000001,20.223333,19.885811,6043500]
["2015-10-13",19.93,20.386666999999999,19.756665999999999,19.82,19.489208000000001,8850900]
["2015-10-14",19.773333000000001,19.996666000000001,19.426666000000001,19.516666000000001,19.190933000000001,6542400]
["2015-10-15",19.753333999999999,20.426666000000001,19.633333,20.406666000000001,20.066082000000002,10359600]
["2015-10-16",20.59,20.706666999999999,20.299999,20.683332,20.338128999999999,7835400]
["2015-10-19",20.466667000000001,20.733333999999999,20.356667000000002,20.726666999999999,20.380745000000001,4996800]
["2015-10-20",20.57,20.879999000000002,20.486666,20.636666999999999,20.292244,5374200]
["2015-10-21",20.813334000000001,20.860001,20.206666999999999,20.276667,19.938248000000002,8672400]
["2015-10-22",20.620000999999998,21.366667,20.566668,21.280000999999999,20.924838999999999,14396100]
["2015-10-23",21.936665999999999,22.129999000000002,21.626667000000001,21.986666,21.619709,10506000]
["2015-10-26",21.950001,21.953333000000001,21.700001,21.846665999999999,21.482051999999999,5952900]
["2015-10-27",21.6,21.836666000000001,21.463332999999999,21.686665999999999,21.324717,6850500]
["2015-10-28",21.833334000000001,22.453333000000001,21.586666000000001,22.436665999999999,22.062204000000001,13090500]
["2015-10-29",22.236666,22.543333000000001,22.209999,22.433332,22.058921999999999,5206200]
["2015-10-30",22.49,22.6,22.049999,22.086666000000001,21.718039000000001,5510100]
["2015-11-02",22.23,22.973333,22.193332999999999,22.876667000000001,22.494858000000001,5848800]
["2015-11-03",22.77,23.316668,22.68,23.073333999999999,22.688244000000001,7306200]
["2015-11-04",23.209999,23.256665999999999,22.686665999999999,22.906666000000001,22.524356999999998,7452300]
["2015-11-05",22.903334000000001,23.09,22.48,22.813334000000001,22.432580999999999,6729600]
["2015-11-06",22.666665999999999,22.873332999999999,22.27,22.766666000000001,22.386692,7229100]
["2015-11-09",22.549999,22.593333999999999,21.776667,22.139999,21.770485000000001,9477600]
["2015-11-10",21.959999,22.306667000000001,21.856667000000002,22.256665999999999,21.885207999999999,4887000]
["2015-11-11",22.4,22.41,22,22.016666000000001,21.64921,6771600]
["2015-11-12",21.633333,21.803332999999999,21.103332999999999,21.106667000000002,20.754397999999998,9349800]
["2015-11-13",20.956666999999999,21.046666999999999,20.356667000000002,20.393332999999998,20.052970999999999,12513600]
["2015-11-16",20.326665999999999,21.326665999999999,20.283332999999999,21.316668,20.960894,10067400]
["2015-11-17",21.453333000000001,21.76,21.09,21.243334000000001,20.888786,15612900]
["2015-11-18",21.463332999999999,22.333334000000001,21.433332,22.263334,21.891762,11173800]
["2015-11-19",22.233333999999999,22.386666999999999,22.116667,22.23,21.858979999999999,6837900]
["2015-11-20",22.526667,22.726666999999999,22.323333999999999,22.473333,22.098253,6363300]
["2015-11-23",22.496666000000001,22.683332,22.216667000000001,22.376667000000001,22.003201000000001,4448400]
["2015-11-24",22.006665999999999,22.626667000000001,21.846665999999999,22.483333999999999,22.108087999999999,8880600]
["2015-11-25",22.530000999999999,22.596665999999999,22.366667,22.456666999999999,22.081873000000002,3189300]
["2015-11-27",22.486666,22.616667,22.32,22.52,22.144145999999999,2758500]
["2015-11-30",22.623332999999999,22.65,22.216667000000001,22.266666000000001,21.895040999999999,5010300]
["2015-12-01",22.496666000000001,22.940000999999999,22.4,22.896667000000001,22.514524000000002,8841300]
["2015-12-02",22.853332999999999,22.996666000000001,22.09,22.17,21.799986000000001,8100300]
["2015-12-03",22.299999,22.383333,20.983333999999999,21.246666000000001,20.892061000000002,13597500]
["2015-12-04",21.403334000000001,22.606667000000002,21.353332999999999,22.49,22.114644999999999,10888800]
["2015-12-07",22.370000999999998,22.370000999999998,21.713332999999999,22.08,21.711489,7078500]
["2015-12-08",21.48,21.98,21.26,21.633333,21.272276000000002,8496900]
["2015-12-09",21.393332999999998,22.176666000000001,20.753333999999999,21.139999,20.787175999999999,13983600]
["2015-12-10",21.15,21.763334,21.066668,21.263334,20.908455,7375800]
["2015-12-11",20.516666000000001,20.75,19.933332,20.016666000000001,19.682590000000001,16999200]
["2015-12-14",20.07,20.376667000000001,19.476666999999999,20.363333000000001,20.023474,12975300]
["2015-12-15",20.906666000000001,21.313334000000001,20.843333999999999,20.99,20.639681,14816700]
["2015-12-16",21.389999,22.016666000000001,20.933332,21.906666000000001,21.541046000000001,12985200]
["2015-12-17",22.056667000000001,22.056667000000001,20.906666000000001,20.933332,20.583956000000001,13951200]
["2015-12-18",20.606667000000002,20.666665999999999,19.746666000000001,19.746666000000001,19.417095,17652300]
["2015-12-21",20.219999000000001,20.333334000000001,19.813334000000001,20.286667000000001,19.948084000000001,8378700]
["2015-12-22",20.523333000000001,20.883333,20.190000999999999,20.786667000000001,20.483833000000001,10327200]
["2015-12-23",21.153334000000001,21.563334000000001,21.110001,21.546666999999999,21.232759000000001,7962300]
["2015-12-24",21.463332999999999,21.639999,21.360001,21.396667000000001,21.084948000000001,2764800]
["2015-12-28",21.166665999999999,21.303332999999999,20.896667000000001,21.299999,20.989687,6853800]
["2015-12-29",21.683332,22.083334000000001,21.683332,21.969999000000001,21.649929,8311800]
["2015-12-30",21.889999,21.9,21.450001,21.513334,21.199915000000001,4919700]
["2015-12-31",21.273333000000001,21.483333999999999,20.853332999999999,20.873332999999999,20.569241000000002,8586900]
["2016-01-04",19.786667000000001,19.98,19.233333999999999,19.973333,19.68235,19974000]
["2016-01-05",20.100000000000001,20.236666,19.686665999999999,20.083334000000001,19.790747,10502400]
["2016-01-06",19.176666000000001,19.683332,18.953333000000001,19.32,19.038533999999999,16666500]
["2016-01-07",18.329999999999998,18.903334000000001,17.793333000000001,17.926666000000001,17.665496999999998,21254400]
["2016-01-08",18.273333000000001,18.420000000000002,17.239999999999998,17.329999999999998,17.077528000000001,18732900]
["2016-01-11",17.613333000000001,17.73,16.763334,17.360001,17.107089999999999,23753100]
["2016-01-12",17.84,18.043333000000001,17.116667,17.806667000000001,17.547253000000001,19596900]
["2016-01-13",18.026667,18.133333,16.343333999999999,16.463332999999999,16.223488,22819800]
["2016-01-14",16.666665999999999,17.626667000000001,16.16,17.266666000000001,17.015114000000001,21310500]
["2016-01-15",15.896667000000001,16.416665999999999,15.55,16.136666999999999,15.901579999999999,29095200]
["2016-01-19",16.723333,16.75,15.743333,16.23,15.993550000000001,16617900]
["2016-01-20",15.463333,16.073333999999999,14.406667000000001,15.613334,15.385870000000001,38518200]
["2016-01-21",15.77,16.406666000000001,15.356667,15.84,15.609234000000001,18452100]
["2016-01-22",16.639999,16.889999,16.416665999999999,16.84,16.594666,15279900]
["2016-01-25",16.666665999999999,16.73,16.010000000000002,16.09,15.855591,12255600]
["2016-01-26",16.266666000000001,16.809999000000001,16.166665999999999,16.73,16.486269,11205900]
["2016-01-27",16.573333999999999,17.079999999999998,15.893333,16.183332,15.947561,17909100]
["2016-01-28",16.623332999999999,16.706666999999999,15.923333,16.436665999999999,16.197209999999998,13276800]
["2016-01-29",16.666665999999999,17.663333999999999,16.633333,17.663333999999999,17.406003999999999,15464100]
["2016-02-01",17.280000999999999,17.863333000000001,17.120000999999998,17.610001,17.353445000000001,9790800]
["2016-02-02",17.113333000000001,17.146667000000001,16.489999999999998,16.666665999999999,16.423857000000002,15037500]
["2016-02-03",16.989999999999998,17.073333999999999,15.85,16.946667000000001,16.699780000000001,20985900]
["2016-02-04",16.796666999999999,17.326665999999999,16.600000000000001,17.02,16.772041000000002,14924400]
["2016-02-05",16.850000000000001,16.889999,15.86,16.046666999999999,15.812891,15959700]
["2016-02-08",15.48,15.583333,14.74,15.386666,15.162504999999999,19015800]
["2016-02-09",14.88,15.773334,14.853332999999999,15.383333,15.159219,17116800]
["2016-02-10",15.663333,16.126667000000001,15.323333999999999,15.366667,15.142797,14287500]
["2016-02-11",14.63,15.066667000000001,14.326667,14.81,14.594239,23191200]
["2016-02-12",15.263332999999999,15.68,15.03,15.676666000000001,15.448278,11727900]
["2016-02-16",16.233333999999999,16.473333,15.933332999999999,16.453333000000001,16.213626999999999,11564700]
["2016-02-17",16.826665999999999,17.393332999999998,16.790001,17.27,17.018401999999998,13806000]
["2016-02-18",17.360001,17.383333,16.963332999999999,17.056667000000001,16.808178000000002,9974100]
["2016-02-19",16.826665999999999,17.083334000000001,16.626667000000001,17.053332999999999,16.804891999999999,9304800]
["2016-02-22",17.533332999999999,17.823333999999999,17.523333000000001,17.77,17.511116000000001,12416100]
["2016-02-23",17.573333999999999,17.653334000000001,17.07,17.123332999999999,16.873868999999999,11727600]
["2016-02-24",16.636666999999999,17.420000000000002,16.299999,17.350000000000001,17.097235000000001,17534100]
["2016-02-25",17.48,17.966667000000001,17.236666,17.959999,17.698345,13037700]
["2016-02-26",18.256665999999999,18.280000999999999,17.793333000000001,17.853332999999999,17.593233000000001,13993800]
["2016-02-29",17.879999000000002,18.153334000000001,17.366667,17.366667,17.113657,10465800]
["2016-03-01",17.816668,18.666665999999999,17.666665999999999,18.656666000000001,18.384862999999999,15261600]
["2016-03-02",18.553332999999999,18.920000000000002,18.406666000000001,18.913333999999999,18.637792999999999,10510500]
["2016-03-03",18.833334000000001,19.126667000000001,18.649999999999999,19.106667000000002,18.828309999999998,10145700]
["2016-03-04",19.200001,19.57,18.913333999999999,19.309999000000001,19.028679,11354400]
["2016-03-07",19.010000000000002,19.493334000000001,18.966667000000001,19.350000000000001,19.068096000000001,12924000]
["2016-03-08",18.986666,19.16,18.666665999999999,18.706666999999999,18.434135000000001,10889100]
["2016-03-09",19,19.106667000000002,18.723333,18.996666000000001,18.719912000000001,9395400]
["2016-03-10",19.156666000000001,19.476666999999999,18.423334000000001,19.030000999999999,18.752758,16878000]
["2016-03-11",19.52,19.976666999999999,19.496666000000001,19.959999,19.669207,11070300]
["2016-03-14",19.776667,20.043333000000001,19.670000000000002,19.886666999999999,19.596947,5938800]
["2016-03-15",19.553332999999999,19.796666999999999,19.459999,19.796666999999999,19.508257,12551400]
["2016-03-16",19.606667000000002,20.266666000000001,19.603332999999999,20.153334000000001,19.859725999999998,10417200]
["2016-03-17",20.103332999999999,20.690000999999999,19.959999,20.526667,20.227623000000001,9808500]
["2016-03-18",20.666665999999999,20.873332999999999,20.583334000000001,20.766666000000001,20.464124999999999,7419000]
["2016-03-21",20.653334000000001,20.92,20.583334000000001,20.843333999999999,20.539674999999999,5881500]
["2016-03-22",20.559999000000001,21.006665999999999,20.506665999999999,20.823333999999999,20.519960000000001,7947000]
["2016-03-23",20.666665999999999,20.726666999999999,20.326665999999999,20.413333999999999,20.115936000000001,6866700]
["2016-03-24",20.006665999999999,20.373332999999999,19.946667000000001,20.363333000000001,20.066670999999999,8030400]
["2016-03-28",20.516666000000001,20.58,20.243334000000001,20.413333999999999,20.115936000000001,5353500]
["2016-03-29",20.243334000000001,20.993334000000001,20.143332999999998,20.993334000000001,20.68749,8061300]
["2016-03-30",21.309999000000001,21.493334000000001,21.110001,21.243334000000001,20.933847,6666900]
["2016-03-31",21.213332999999999,21.356667000000002,21.016666000000001,21.1,20.792601000000001,5129700]
["2016-04-01",20.706666999999999,21.573333999999999,20.610001,21.493334000000001,21.180204,6647400]
["2016-04-04",21.5,21.546666999999999,21.186665999999999,21.296666999999999,20.986404,5920200]
["2016-04-05",20.833334000000001,20.983333999999999,20.57,20.673334000000001,20.372153999999998,9434700]
["2016-04-06",20.700001,21.353332999999999,20.6,21.316668,21.006112999999999,9004800]
["2016-04-07",20.926666000000001,21.059999000000001,20.303332999999999,20.573333999999999,20.273609,12700800]
["2016-04-08",20.983333999999999,21.136666999999999,20.543333000000001,20.736666,20.434563000000001,8125200]
["2016-04-11",20.976666999999999,21.203333000000001,20.553332999999999,20.576665999999999,20.276890000000002,11159400]
["2016-04-12",20.653334000000001,21.256665999999999,20.493334000000001,21.17,20.861581999999999,10308900]
["2016-04-13",21.469999000000001,21.826665999999999,21.443332999999999,21.790001,21.472555,8351400]
["2016-04-14",21.826665999999999,21.986666,21.673334000000001,21.806667000000001,21.488976000000001,4430400]
["2016-04-15",21.796666999999999,21.84,21.6,21.706666999999999,21.390429999999999,3212400]
["2016-04-18",21.513334,22.193332999999999,21.48,22.183332,21.860149,5463600]
["2016-04-19",22.34,22.483333999999999,22.086666000000001,22.393332999999998,22.067094999999998,5923800]
["2016-04-20",22.41,22.713332999999999,22.23,22.446667000000001,22.11965,4082100]
["2016-04-21",22.453333000000001,22.5,21.99,22.093333999999999,21.771467000000001,6190500]
["2016-04-22",21.959999,22.186665999999999,21.753333999999999,22.106667000000002,21.784603000000001,5507100]
["2016-04-25",21.873332999999999,21.98,21.639999,21.976666999999999,21.656500000000001,6191100]
["2016-04-26",22.1,22.256665999999999,21.893332999999998,22.096665999999999,21.774746,4702200]
["2016-04-27",21.93,22.353332999999999,21.796666999999999,22.213332999999999,21.889714999999999,6078600]
["2016-04-28",21.923334000000001,22.333334000000001,21.446667000000001,21.626667000000001,21.311598,7599000]
["2016-04-29",21.366667,21.5,20.846665999999999,21.27,20.960127,11181900]
["2016-05-02",21.443332999999999,21.82,21.280000999999999,21.743334000000001,21.426566999999999,5695200]
["2016-05-03",21.296666999999999,21.379999000000002,20.91,21.183332,20.874721999999998,8322600]
["2016-05-04",20.816668,21.086666000000001,20.646667000000001,20.809999000000001,20.506826,8399100]
["2016-05-05",20.993334000000001,21.123332999999999,20.66,20.826665999999999,20.523249,7718400]
["2016-05-06",20.543333000000001,21.053332999999999,20.483333999999999,21.030000999999999,20.723623,7555800]
["2016-05-09",20.973333,21.243334000000001,20.93,21.110001,20.802458000000001,6704100]
["2016-05-10",21.333334000000001,21.879999000000002,21.32,21.873332999999999,21.554670000000002,5274600]
["2016-05-11",21.700001,21.833334000000001,21.26,21.273333000000001,20.963408999999999,7586700]
["2016-05-12",21.52,21.559999000000001,20.91,21.27,20.960127,8185200]
["2016-05-13",21.173334000000001,21.363333000000001,20.603332999999999,20.706666999999999,20.405000999999999,7264800]
["2016-05-16",20.776667,21.5,20.76,21.32,21.009395999999999,6964800]
["2016-05-17",21.233333999999999,21.326665999999999,20.540001,20.74,20.437843000000001,7882200]
["2016-05-18",20.603332999999999,21.163333999999999,20.363333000000001,20.766666000000001,20.464124999999999,9075900]
["2016-05-19",20.49,20.633333,20.100000000000001,20.546666999999999,20.247333999999999,9558900]
["2016-05-20",20.763334,21.1,20.73,20.92,20.615224999999999,5840700]
["2016-05-23",20.92,21.023333000000001,20.76,20.816668,20.513401000000002,4492200]
["2016-05-24",21.126667000000001,21.753333999999999,21.113333000000001,21.639999,21.324732000000001,7683000]
["2016-05-25",21.886666999999999,22.23,21.870000999999998,22.073333999999999,21.751754999999999,6209400]
["2016-05-26",22.139999,22.216667000000001,21.986666,22.096665999999999,21.774746,3372300]
["2016-05-27",22.156666000000001,22.373332999999999,22.143332999999998,22.366667,22.040817000000001,3189900]
["2016-05-31",22.49,22.526667,22.043333000000001,22.26,21.935703,4876200]
["2016-06-01",22.02,22.453333000000001,21.950001,22.383333,22.057238000000002,3566100]
["2016-06-02",22.236666,22.6,22.056667000000001,22.6,22.270748000000001,3339000]
["2016-06-03",22.373332999999999,22.52,21.93,22.403334000000001,22.07695,7955700]
["2016-06-06",22.526667,22.856667000000002,22.466667000000001,22.733333999999999,22.402142000000001,4823700]
["2016-06-07",22.786667000000001,23.043333000000001,22.780000999999999,22.816668,22.484261,3778500]
["2016-06-08",22.879999000000002,23.103332999999999,22.84,23.043333000000001,22.707623000000002,3437400]
["2016-06-09",22.773333000000001,23.01,22.676666000000001,22.956666999999999,22.622219000000001,4335600]
["2016-06-10",22.416665999999999,22.556667000000001,22.103332999999999,22.296666999999999,21.971834000000001,8011500]
["2016-06-13",22.059999000000001,22.396667000000001,21.756665999999999,21.799999,21.482403000000001,7123200]
["2016-06-14",21.653334000000001,21.873332999999999,21.306667000000001,21.68,21.364153000000002,10640400]
["2016-06-15",21.803332999999999,22.023333000000001,21.493334000000001,21.563334000000001,21.249186999999999,9901200]
["2016-06-16",21.226666999999999,21.816668,20.883333,21.76,21.442986000000001,9341400]
["2016-06-17",21.73,21.73,21.27,21.513334,21.199915000000001,8438700]
["2016-06-20",22.233333999999999,22.473333,21.893332999999998,21.926666000000001,21.607227000000002,7366500]
["2016-06-21",22.066668,22.26,21.903334000000001,22.110001,21.787887999999999,4224900]
["2016-06-22",22.08,22.41,21.92,21.959999,21.667186999999998,5508300]
["2016-06-23",22.486666,22.833334000000001,22.34,22.83,22.525589,7098600]
["2016-06-24",20.469999000000001,21.559999000000001,20.209999,20.350000000000001,20.078657,17872200]
["2016-06-27",19.876667000000001,19.876667000000001,19,19.25,18.993321999999999,12801300]
["2016-06-28",19.829999999999998,20.309999000000001,19.713332999999999,20.293333000000001,20.022745,12181800]
["2016-06-29",20.793333000000001,21.42,20.766666000000001,21.356667000000002,21.071901,11251500]
["2016-06-30",21.5,22.233333999999999,21.306667000000001,22.186665999999999,21.890830999999999,13083900]
["2016-07-01",22.173334000000001,22.536667000000001,22.17,22.343333999999999,22.04541,8011500]
["2016-07-05",22.043333000000001,22.08,21.65,21.889999,21.598120000000002,7845000]
["2016-07-06",21.683332,22.309999000000001,21.443332999999999,22.256665999999999,21.959904000000002,9270600]
["2016-07-07",22.336666000000001,22.576665999999999,21.940000999999999,22.209999,21.913855000000002,9136500]
["2016-07-08",22.703333000000001,23.299999,22.623332999999999,23.193332999999999,22.884077000000001,9259200]
["2016-07-11",23.393332999999998,23.673334000000001,23.309999000000001,23.443332999999999,23.130742999999999,7896000]
["2016-07-12",23.83,24.08,23.736666,23.956666999999999,23.637232000000001,6828000]
["2016-07-13",24.129999000000002,24.136666999999999,23.763334,23.959999,23.640523999999999,6419100]
["2016-07-14",24.450001,24.536667000000001,24.196667000000001,24.33,24.005586999999998,8219400]
["2016-07-15",24.566668,24.58,24.08,24.256665999999999,23.933230999999999,6181200]
["2016-07-18",24.309999000000001,24.513334,24.203333000000001,24.453333000000001,24.127276999999999,3810300]
["2016-07-19",24.273333000000001,24.386666999999999,24.186665999999999,24.366667,24.041767,5799300]
["2016-07-20",24.559999000000001,24.766666000000001,24.386666999999999,24.68,24.350922000000001,4206600]
["2016-07-21",24.620000999999998,24.716667000000001,24.216667000000001,24.393332999999998,24.068079000000001,5759100]
["2016-07-22",24.446667000000001,24.736666,24.336666000000001,24.723333,24.393677,4889700]
["2016-07-25",24.639999,24.653334000000001,24.283332999999999,24.536667000000001,24.209496999999999,6039000]
["2016-07-26",24.483333999999999,24.690000999999999,24.219999000000001,24.546666999999999,24.219366000000001,5298000]
["2016-07-27",24.706666999999999,24.723333,24.17,24.486666,24.160164000000002,6561900]
["2016-07-28",24.393332999999998,24.666665999999999,24.213332999999999,24.566668,24.239097999999998,5271000]
["2016-07-29",24.463332999999999,24.809999000000001,24.34,24.656666000000001,24.3279,5554200]
["2016-08-01",24.693332999999999,24.846665999999999,24.423334000000001,24.596665999999999,24.268698000000001,6225000]
["2016-08-02",24.496666000000001,24.566668,23.796666999999999,24.123332999999999,23.801677999999999,10406400]
["2016-08-03",24.086666000000001,24.360001,23.986666,24.34,24.015453000000001,7100400]
["2016-08-04",24.383333,24.536667000000001,24.219999000000001,24.426666000000001,24.100967000000001,3950700]
["2016-08-05",24.686665999999999,25.026667,24.636666999999999,25.023333000000001,24.689675999999999,5195400]
["2016-08-08",25.1,25.133333,24.863333000000001,24.973333,24.640343000000001,3442200]
["2016-08-09",25.003333999999999,25.206666999999999,24.876667000000001,25,24.666654999999999,4623000]
["2016-08-10",25.053332999999999,25.08,24.68,24.82,24.489053999999999,4400400]
["2016-08-11",25.040001,25.266666000000001,24.926666000000001,25.176666000000001,24.840965000000001,5138100]
["2016-08-12",25.030000999999999,25.186665999999999,24.940000999999999,25.103332999999999,24.768608,4341300]
["2016-08-15",25.243334000000001,25.453333000000001,25.24,25.336666000000001,24.998829000000001,4698600]
["2016-08-16",25.133333,25.163333999999999,24.92,24.92,24.587723,4924800]
["2016-08-17",24.93,25.110001,24.596665999999999,25.053332999999999,24.719273000000001,7981500]
["2016-08-18",25.053332999999999,25.243334000000001,25.003333999999999,25.23,24.893587,4198500]
["2016-08-19",25.030000999999999,25.186665999999999,24.836666000000001,25.113333000000001,24.778473000000002,4379400]
["2016-08-22",25.02,25.196667000000001,24.866667,25.106667000000002,24.771898,4967400]
["2016-08-23",25.353332999999999,25.476666999999999,25.233333999999999,25.25,24.913321,5521200]
["2016-08-24",25.193332999999999,25.236666,24.700001,24.893332999999998,24.561413000000002,8085300]
["2016-08-25",24.709999,24.98,24.646667000000001,24.790001,24.459454999999998,7881600]
["2016-08-26",24.886666999999999,25.293333000000001,24.32,24.673334000000001,24.344345000000001,11051100]
["2016-08-29",24.719999000000001,25.136666999999999,24.713332999999999,25.026667,24.692968,3921600]
["2016-08-30",24.996666000000001,25.113333000000001,24.690000999999999,24.893332999999998,24.561413000000002,6725100]
["2016-08-31",24.776667,24.816668,24.386666999999999,24.683332,24.354212,8063400]
["2016-09-01",24.703333000000001,24.809999000000001,24.23,24.703333000000001,24.373943000000001,6656700]
["2016-09-02",25.02,25.200001,24.799999,25.02,24.686385999999999,7529700]
["2016-09-06",25.133333,25.27,24.853332999999999,25.26,24.923189000000001,7985400]
["2016-09-07",25.186665999999999,25.316668,25,25.253333999999999,24.916609000000001,7367100]
["2016-09-08",25.110001,25.216667000000001,24.946667000000001,25.063334000000001,24.729143000000001,6006900]
["2016-09-09",24.566668,24.566668,23.256665999999999,23.276667,22.966298999999999,15630300]
["2016-09-12",22.963332999999999,24.416665999999999,22.933332,24.246666000000001,23.923366999999999,13200300]
["2016-09-13",23.753333999999999,23.85,22.966667000000001,23.196667000000001,22.887363000000001,14765700]
["2016-09-14",23.216667000000001,23.683332,22.969999000000001,23.163333999999999,22.854479000000001,10289400]
["2016-09-15",23.113333000000001,24.016666000000001,23.046666999999999,23.866667,23.548432999999999,8953800]
["2016-09-16",23.629999000000002,23.700001,23.323333999999999,23.596665999999999,23.282033999999999,8020800]
["2016-09-19",23.843333999999999,24.096665999999999,23.483333999999999,23.59,23.275454,6104700]
["2016-09-20",23.940000999999999,23.996666000000001,23.6,23.620000999999998,23.305057999999999,5124600]
["2016-09-21",23.866667,24.463332999999999,23.610001,24.4,24.079069,10553400]
["2016-09-22",24.790001,24.969999000000001,24.696667000000001,24.84,24.513280999999999,9306300]
["2016-09-23",24.693332999999999,24.75,24.41,24.453333000000001,24.131702000000001,4437300]
["2016-09-26",24.113333000000001,24.183332,23.773333000000001,23.85,23.536304000000001,8748300]
["2016-09-27",23.786667000000001,24.326665999999999,23.633333,24.299999,23.980384999999998,5324100]
["2016-09-28",24.373332999999999,24.706666999999999,24,24.65,24.325780999999999,5457000]
["2016-09-29",24.566668,24.723333,23.766666000000001,23.983333999999999,23.667884999999998,9373500]
["2016-09-30",24.309999000000001,24.786667000000001,24.203333000000001,24.546666999999999,24.223807999999998,6307500]
["2016-10-03",24.34,24.423334000000001,24.09,24.313334000000001,23.993545999999998,6953700]
["2016-10-04",24.396667000000001,24.466667000000001,23.736666,23.976666999999999,23.661303,9263700]
["2016-10-05",24.193332999999999,24.440000999999999,24.18,24.293333000000001,23.973806,6792900]
["2016-10-06",24.186665999999999,24.406666000000001,23.973333,24.333334000000001,24.013280999999999,4272000]
["2016-10-07",24.43,24.5,23.783332999999999,24.07,23.753409999999999,8791500]
["2016-10-10",24.440000999999999,24.626667000000001,24.386666999999999,24.433332,24.111965000000001,4812600]
["2016-10-11",24.27,24.303332999999999,23.236666,23.543333000000001,23.233668999999999,13562100]
["2016-10-12",23.576665999999999,23.816668,23.379999000000002,23.629999000000002,23.319195000000001,7408800]
["2016-10-13",23.106667000000002,23.573333999999999,22.780000999999999,23.389999,23.082353999999999,9104700]
["2016-10-14",23.776667,23.93,23.386666999999999,23.413333999999999,23.105378999999999,10283100]
["2016-10-17",23.403334000000001,23.5,23.096665999999999,23.186665999999999,22.881695000000001,6743100]
["2016-10-18",23.773333000000001,23.783332999999999,23.453333000000001,23.583334000000001,23.273142,5202600]
["2016-10-19",23.686665999999999,23.9,23.559999000000001,23.780000999999999,23.467224000000002,4641000]
["2016-10-20",23.646667000000001,23.863333000000001,23.393332999999998,23.65,23.338930000000001,6855300]
["2016-10-21",23.343333999999999,23.713332999999999,23.283332999999999,23.663333999999999,23.352093,5097900]
["2016-10-24",24,24.120000999999998,23.85,23.963332999999999,23.648146000000001,5151900]
["2016-10-25",23.916665999999999,24.006665999999999,23.676666000000001,23.76,23.447486999999999,7155300]
["2016-10-26",23.426666000000001,23.813334000000001,23.326665999999999,23.610001,23.299458999999999,6405300]
["2016-10-27",23.873332999999999,23.876667000000001,23.376667000000001,23.41,23.102091000000001,6940800]
["2016-10-28",23.379999000000002,23.65,22.93,23.183332,22.878402999999999,11109900]
["2016-10-31",23.313334000000001,23.4,23.129999000000002,23.166665999999999,22.861958000000001,4799100]
["2016-11-01",23.309999000000001,23.33,22.23,22.700001,22.401427999999999,9615900]
["2016-11-02",22.566668,22.709999,22.110001,22.266666000000001,21.973794999999999,7334100]
["2016-11-03",22.353332999999999,22.426666000000001,21.866667,21.969999000000001,21.68103,7119600]
["2016-11-04",22,22.313334000000001,21.836666000000001,21.866667,21.579058,8193600]
["2016-11-07",22.809999000000001,23.346665999999999,22.756665999999999,23.306667000000001,23.000115999999998,8663400]
["2016-11-08",23.18,23.866667,23.083334000000001,23.623332999999999,23.312619999999999,8543100]
["2016-11-09",23.043333000000001,24.633333,23.033332999999999,24.426666000000001,24.105387,17958300]
["2016-11-10",24.726666999999999,25.049999,24.006665999999999,24.576665999999999,24.253409999999999,14716200]
["2016-11-11",24.313334000000001,24.503333999999999,24.036667000000001,24.413333999999999,24.092230000000001,9168900]
["2016-11-14",24.616667,24.696667000000001,24.176666000000001,24.459999,24.138280999999999,6928800]
["2016-11-15",24.623332999999999,25.030000999999999,24.533332999999999,25.030000999999999,24.700783000000001,6975000]
["2016-11-16",24.783332999999999,24.983333999999999,24.74,24.903334000000001,24.575783000000001,5199900]
["2016-11-17",24.946667000000001,25.296666999999999,24.91,25.266666000000001,24.934338,5733300]
["2016-11-18",25.296666999999999,25.366667,25.030000999999999,25.1,24.769860999999999,5756700]
["2016-11-21",25.333334000000001,25.68,25.283332999999999,25.663333999999999,25.325785,6934200]
["2016-11-22",25.806667000000001,25.893332999999998,25.523333000000001,25.813334000000001,25.473811999999999,5819700]
["2016-11-23",25.606667000000002,25.879999000000002,25.526667,25.860001,25.519864999999999,5017800]
["2016-11-25",26,26.156666000000001,25.966667000000001,26.156666000000001,25.812632000000001,2104800]
["2016-11-28",26.016666000000001,26.129999000000002,25.733333999999999,25.786667000000001,25.447495,5085000]
["2016-11-29",25.793333000000001,26.110001,25.663333999999999,25.933332,25.592237000000001,4304700]
["2016-11-30",26.183332,26.25,25.709999,25.726666999999999,25.388286999999998,6672000]
["2016-12-01",25.846665999999999,25.853332999999999,25.299999,25.43,25.095521999999999,6401400]
["2016-12-02",25.48,25.68,25.34,25.476666999999999,25.141575,4539600]
["2016-12-05",25.816668,26.08,25.743334000000001,25.906666000000001,25.565918,6134100]
["2016-12-06",26.02,26.200001,25.823333999999999,26.193332999999999,25.848814000000001,5413200]
["2016-12-07",26.126667000000001,27.236666,26.07,27.193332999999999,26.835661000000002,9288600]
["2016-12-08",27.196667000000001,27.610001,27.09,27.4,27.03961,6087900]
["2016-12-09",27.513334,27.903334000000001,27.493334000000001,27.889999,27.523163,6509400]
["2016-12-12",27.873332999999999,28.073333999999999,27.633333,27.813334000000001,27.447507999999999,5651400]
["2016-12-13",28.09,28.576665999999999,28.083334000000001,28.343333999999999,27.970537,7431900]
["2016-12-14",28.23,28.549999,27.469999000000001,27.696667000000001,27.332374999999999,10594200]
["2016-12-15",27.773333000000001,28.366667,27.709999,27.98,27.611982000000001,7365000]
["2016-12-16",28.206666999999999,28.213332999999999,27.703333000000001,27.860001,27.493556999999999,7110000]
["2016-12-19",27.933332,28.196667000000001,27.853332999999999,28.013334,27.644877999999999,4967700]
["2016-12-20",28.24,28.403334000000001,28.15,28.309999000000001,27.937640999999999,5772300]
["2016-12-21",28.286667000000001,28.353332999999999,28.1,28.1,27.730404,3574500]
["2016-12-22",28.030000999999999,28.08,27.783332999999999,27.966667000000001,27.598827,4995900]
["2016-12-23",27.946667000000001,28.063334000000001,27.886666999999999,28.049999,27.681059000000001,3117000]
["2016-12-27",28.18,28.433332,28.176666000000001,28.263334,27.891587999999999,3114600]
["2016-12-28",28.360001,28.379999000000002,27.52,27.59,27.22711,5525400]
["2016-12-29",27.6,27.74,27.360001,27.543333000000001,27.181056999999999,4592100]
["2016-12-30",27.683332,27.716667000000001,26.953333000000001,27.26,26.901451000000002,8905500]
["2017-01-03",27.793333000000001,28.07,27.366667,27.85,27.483692000000001,7197300]
["2017-01-04",27.983333999999999,28.406666000000001,27.983333999999999,28.346665999999999,27.973825000000001,6281100]
["2017-01-05",28.23,28.346665999999999,27.936665999999999,28.26,27.888300000000001,6464700]
["2017-01-06",28.33,28.780000999999999,28.09,28.58,28.204090000000001,5885100]
["2017-01-09",28.456666999999999,28.523333000000001,28.276667,28.309999000000001,27.937640999999999,5755200]
["2017-01-10",28.306667000000001,28.656666000000001,28.120000999999998,28.263334,27.891587999999999,4707000]
["2017-01-11",28.23,28.503333999999999,27.956666999999999,28.493334000000001,28.118566999999999,9726300]
["2017-01-12",28.293333000000001,28.386666999999999,27.713332999999999,28.306667000000001,27.934353000000002,8859300]
["2017-01-13",28.383333,28.626667000000001,28.360001,28.483333999999999,28.108695999999998,3972900]
["2017-01-17",28.203333000000001,28.393332999999998,28.030000999999999,28.219999000000001,27.848825000000001,5593500]
["2017-01-18",28.299999,28.386666999999999,28.066668,28.366667,27.993563000000002,4031100]
["2017-01-19",28.4,28.473333,27.873332999999999,28.07,27.700797999999999,6138600]
["2017-01-20",28.356667000000002,28.576665999999999,28.113333000000001,28.360001,27.986982000000001,7149900]
["2017-01-23",28.209999,28.379999000000002,27.813334000000001,28.139999,27.769876,6055500]
["2017-01-24",28.23,28.860001,28.183332,28.676666000000001,28.299484,5153700]
["2017-01-25",29.093333999999999,29.42,29.01,29.373332999999999,28.986988,7391400]
["2017-01-26",29.353332999999999,29.476666999999999,29.206666999999999,29.306667000000001,28.921202000000001,5368200]
["2017-01-27",29.363333000000001,29.42,29.106667000000002,29.203333000000001,28.819223000000001,4192500]
["2017-01-30",28.870000999999998,28.886666999999999,28.203333000000001,28.676666000000001,28.299484,6969000]
["2017-01-31",28.413333999999999,28.66,28.173334000000001,28.66,28.283038999999999,5474100]
["2017-02-01",28.9,29.023333000000001,28.406666000000001,28.676666000000001,28.299484,5696100]
["2017-02-02",28.51,28.833334000000001,28.360001,28.716667000000001,28.338963,4362600]
["2017-02-03",29.1,29.373332999999999,28.973333,29.293333000000001,28.908041000000001,7833300]
["2017-02-06",29.123332999999999,29.286667000000001,28.993334000000001,29.17,28.786331000000001,3966600]
["2017-02-07",29.323333999999999,29.41,29.053332999999999,29.15,28.766594000000001,5476200]
["2017-02-08",29.016666000000001,29.306667000000001,28.896667000000001,29.266666000000001,28.881724999999999,3888000]
["2017-02-09",29.376667000000001,29.903334000000001,29.356667000000002,29.766666000000001,29.375146999999998,5289600]
["2017-02-10",29.936665999999999,30.219999000000001,29.886666999999999,30.116667,29.720545000000001,3978600]
["2017-02-13",30.34,30.726666999999999,30.333334000000001,30.576665999999999,30.174496000000001,4056900]
["2017-02-14",30.526667,30.98,30.370000999999998,30.969999000000001,30.562656,4811100]
["2017-02-15",30.863333000000001,31.536667000000001,30.85,31.433332,31.019891999999999,5166900]
["2017-02-16",31.463332999999999,31.543333000000001,31.030000999999999,31.373332999999999,30.96068,5444100]
["2017-02-17",31.056667000000001,31.503333999999999,31.056667000000001,31.496666000000001,31.082394000000001,3715200]
["2017-02-21",31.693332999999999,32.150002000000001,31.686665999999999,32.040000999999997,31.618582,5271600]
["2017-02-22",31.889999,32.093333999999999,31.809999000000001,31.983333999999999,31.562660000000001,5105100]
["2017-02-23",32.243332000000002,32.243332000000002,31.696667000000001,32.063332000000003,31.641603,4938900]
["2017-02-24",31.639999,32.183334000000002,31.629999000000002,32.169998,31.746867999999999,3907200]
["2017-02-27",32.136665000000001,32.389999000000003,32.009998000000003,32.313332000000003,31.888318999999999,4406100]
["2017-02-28",32.133335000000002,32.246665999999998,31.866667,32.073334000000003,31.651475999999999,3895200]
["2017-03-01",32.830002,33.606667000000002,32.823334000000003,33.366664999999998,32.927799,5638800]
["2017-03-02",33.303333000000002,33.310001,32.740001999999997,32.799999,32.368583999999998,4933500]
["2017-03-03",32.726664999999997,32.893332999999998,32.540000999999997,32.830002,32.398192999999999,4241700]
["2017-03-06",32.409999999999997,32.686667999999997,32.233333999999999,32.543334999999999,32.115295000000003,4121400]
["2017-03-07",32.373333000000002,32.543334999999999,32.133335000000002,32.253334000000002,31.829111000000001,3770400]
["2017-03-08",32.363334999999999,32.476664999999997,31.98,32.043334999999999,31.621870000000001,4254300]
["2017-03-09",32.086666000000001,32.310001,31.709999,32.156666000000001,31.733709000000001,4472100]
["2017-03-10",32.616664999999998,32.633335000000002,32.053333000000002,32.473331000000002,32.046219000000001,5202300]
["2017-03-13",32.466667000000001,32.553333000000002,32.306666999999997,32.523335000000003,32.095557999999997,2698500]
["2017-03-14",32.279998999999997,32.306666999999997,31.873332999999999,32.189999,31.766607,5398800]
["2017-03-15",32.43,33.183334000000002,32.316665999999998,32.953335000000003,32.519897,4770000]
["2017-03-16",33.053333000000002,33.093333999999999,32.643332999999998,32.823334000000003,32.391613,4546800]
["2017-03-17",32.933334000000002,33.003334000000002,32.606667000000002,32.606667000000002,32.177795000000003,3454800]
["2017-03-20",32.606667000000002,32.743332000000002,32.32,32.513331999999998,32.08569,3202500]
["2017-03-21",32.793334999999999,32.849997999999999,31.200001,31.276667,30.865283999999999,9262500]
["2017-03-22",31.26,31.6,30.973333,31.466667000000001,31.052788,5071200]
["2017-03-23",31.35,31.886666999999999,31.193332999999999,31.360001,30.947524999999999,4687800]
["2017-03-24",31.5,31.773333000000001,30.940000999999999,31.296666999999999,30.885024999999999,5299500]
["2017-03-27",30.493334000000001,31.313334000000001,30.383333,31.183332,30.773181999999998,4973400]
["2017-03-28",31.059999000000001,32.073334000000003,31,31.833334000000001,31.414635000000001,5147700]
["2017-03-29",31.73,32.060001,31.626667000000001,31.98,31.559370000000001,3685800]
["2017-03-30",31.940000999999999,32.353332999999999,31.843333999999999,32.229999999999997,31.806082,3939900]
["2017-03-31",32.083331999999999,32.340000000000003,32.003334000000002,32.003334000000002,31.582394000000001,3906900]
["2017-04-03",32.056666999999997,32.150002000000001,31.280000999999999,31.879999000000002,31.460684000000001,6081900]
["2017-04-04",31.716667000000001,31.953333000000001,31.546666999999999,31.933332,31.513317000000001,3391200]
["2017-04-05",32.226664999999997,32.683334000000002,31.533332999999999,31.610001,31.194237000000001,8204400]
["2017-04-06",31.706666999999999,32.116664999999998,31.49,31.870000999999998,31.450817000000001,3810000]
["2017-04-07",31.783332999999999,32.106667000000002,31.556667000000001,31.776667,31.358713000000002,4075500]
["2017-04-10",31.846665999999999,32.206665000000001,31.6,31.826665999999999,31.408052000000001,4983600]
["2017-04-11",31.65,31.766666000000001,31.023333000000001,31.713332999999999,31.296209000000001,6127800]
["2017-04-12",31.59,31.666665999999999,31.186665999999999,31.313334000000001,30.901471999999998,4175700]
["2017-04-13",31.143332999999998,31.476666999999999,30.700001,30.716667000000001,30.312653000000001,6109200]
["2017-04-17",30.92,31.493334000000001,30.83,31.493334000000001,31.079103,3392100]
["2017-04-18",31.16,31.440000999999999,30.893332999999998,31.193332999999999,30.783047,4386900]
["2017-04-19",31.48,31.639999,30.93,31.033332999999999,30.625153000000001,4450200]
["2017-04-20",31.306667000000001,31.983333999999999,31.166665999999999,31.756665999999999,31.33897,5840100]
["2017-04-21",31.733333999999999,31.763334,31.290001,31.49,31.075814999999999,4440000]
["2017-04-24",32.523335000000003,32.606667000000002,32.286667000000001,32.490001999999997,32.062663999999998,5654400]
["2017-04-25",32.803333000000002,33.236668000000002,32.766666000000001,33.060001,32.625168000000002,5757600]
["2017-04-26",33.053333000000002,33.473331000000002,32.986668000000002,33.013331999999998,32.579113,5094300]
["2017-04-27",33.173332000000002,33.226664999999997,32.826667999999998,33.093333999999999,32.658054,3939000]
["2017-04-28",33.203335000000003,33.216667000000001,32.803333000000002,32.889999000000003,32.457397,3626400]
["2017-05-01",33.090000000000003,33.306666999999997,32.913333999999999,33.096668000000001,32.661358,3862500]
["2017-05-02",33.186667999999997,33.226664999999997,32.953335000000003,33.153331999999999,32.717269999999999,4061100]
["2017-05-03",32.946666999999998,33.116664999999998,32.696666999999998,33.046664999999997,32.612003000000001,5023200]
["2017-05-04",33.159999999999997,33.193333000000003,32.726664999999997,33.110000999999997,32.674503000000001,5106600]
["2017-05-05",33.290000999999997,33.526668999999998,33.096668000000001,33.526668999999998,33.085697000000003,5075400]
["2017-05-08",33.523335000000003,33.599997999999999,33.293334999999999,33.506667999999998,33.065959999999997,3611400]
["2017-05-09",33.613334999999999,33.706665000000001,33.233333999999999,33.416668000000001,32.977139000000001,4014000]
["2017-05-10",33.360000999999997,33.57,33.270000000000003,33.57,33.128464000000001,2978100]
["2017-05-11",33.346668000000001,33.436667999999997,32.840000000000003,33.386665000000001,32.947533,5360400]
["2017-05-12",33.240001999999997,33.283332999999999,33.07,33.220001000000003,32.783057999999997,3270000]
["2017-05-15",33.383335000000002,33.786667000000001,33.383335000000002,33.713332999999999,33.269900999999997,4801200]
["2017-05-16",33.880001,33.886665000000001,33.453335000000003,33.639999000000003,33.197535999999999,4192500]
["2017-05-17",32.803333000000002,33.023335000000003,31.813334000000001,31.870000999999998,31.450817000000001,10155600]
["2017-05-18",31.786667000000001,32.603332999999999,31.686665999999999,32.200001,31.776475999999999,6309600]
["2017-05-19",32.456665000000001,33.153331999999999,32.426665999999997,32.826667999999998,32.394900999999997,5563200]
["2017-05-22",33.066665999999998,33.416668000000001,33.049999,33.353332999999999,32.914631,3267600]
["2017-05-23",33.516666000000001,33.639999000000003,33.340000000000003,33.563332000000003,33.121876,3249300]
["2017-05-24",33.673332000000002,33.833331999999999,33.503334000000002,33.753334000000002,33.309379999999997,3988200]
["2017-05-25",33.996665999999998,34.403331999999999,33.926665999999997,34.229999999999997,33.779766000000002,4833600]
["2017-05-26",34.156666000000001,34.32,34.136665000000001,34.246665999999998,33.796219000000001,2435400]
["2017-05-30",34.086666000000001,34.266666000000001,34.006667999999998,34.163333999999999,33.713985000000001,2602200]
["2017-05-31",34.290000999999997,34.310001,33.773335000000003,34.106667000000002,33.658070000000002,4767300]
["2017-06-01",34.310001,34.916668000000001,34.196666999999998,34.903331999999999,34.444248000000002,3882600]
["2017-06-02",34.946666999999998,35.346668000000001,34.803333000000002,35.240001999999997,34.776496999999999,3876600]
["2017-06-05",35.186667999999997,35.32,35.093333999999999,35.193333000000003,34.730437999999999,2879400]
["2017-06-06",34.900002000000001,35.173332000000002,34.813332000000003,34.876666999999998,34.417937999999999,3452100]
["2017-06-07",35.023335000000003,35.139999000000003,34.683334000000002,35.033332999999999,34.572535999999999,3573600]
["2017-06-08",35.066665999999998,35.32,34.82,35.076667999999998,34.615307000000001,4900800]
["2017-06-09",35.226664999999997,35.613334999999999,34.296664999999997,34.93,34.470573000000002,8171700]
["2017-06-12",34.783332999999999,34.923332000000002,34.483333999999999,34.883335000000002,34.424515,5969400]
["2017-06-13",35.163333999999999,35.426665999999997,34.993332000000002,35.386665000000001,34.921227000000002,3930300]
["2017-06-14",35.536667000000001,35.536667000000001,34.833331999999999,35.263331999999998,34.799518999999997,6646500]
["2017-06-15",34.590000000000003,35.110000999999997,34.433334000000002,35.040000999999997,34.579124,4537500]
["2017-06-16",35.130001,35.130001,34.630001,35.040000999999997,34.579124,3753900]
["2017-06-19",35.476664999999997,35.966667000000001,35.43,35.926665999999997,35.454127999999997,4241100]
["2017-06-20",35.75,35.763331999999998,35.206665000000001,35.240001999999997,34.776496999999999,4427100]
["2017-06-21",35.366664999999998,35.443333000000003,34.953335000000003,35.166668000000001,34.704121000000001,4595400]
["2017-06-22",35.176665999999997,35.419998,35.043334999999999,35.126666999999998,34.664645999999998,3457200]
["2017-06-23",35.18,35.409999999999997,34.963332999999999,35.276668999999998,34.812674999999999,2853000]
["2017-06-26",35.576667999999998,35.783332999999999,35.206665000000001,35.306666999999997,34.842281,3798300]
["2017-06-27",35.183334000000002,35.340000000000003,34.456665000000001,34.486668000000002,34.033065999999998,5514900]
["2017-06-28",34.953335000000003,35.463332999999999,34.833331999999999,35.353332999999999,34.888336000000002,3877500]
["2017-06-29",35.439999,35.459999000000003,33.830002,34.459999000000003,34.006756000000003,9602700]
["2017-06-30",34.830002,35.006667999999998,34.526668999999998,34.623333000000002,34.167931000000003,5128800]
["2017-07-03",35.090000000000003,35.293334999999999,34.793334999999999,34.793334999999999,34.335709000000001,3762000]
["2017-07-05",34.963332999999999,35.123333000000002,34.563332000000003,35.020000000000003,34.559387000000001,3602700]
["2017-07-06",34.643332999999998,34.700001,33.970001000000003,34.086666000000001,33.638325000000002,5341500]
["2017-07-07",34.343333999999999,34.786667000000001,34.256667999999998,34.713332999999999,34.256751999999999,3738600]
["2017-07-10",34.653331999999999,35.006667999999998,34.57,34.810001,34.352145999999998,2368500]
["2017-07-11",34.729999999999997,34.896667000000001,34.159999999999997,34.729999999999997,34.273201,3505500]
["2017-07-12",35.209999000000003,35.590000000000003,35.206665000000001,35.513331999999998,35.046230000000001,3925200]
["2017-07-13",35.523335000000003,35.740001999999997,35.403331999999999,35.68,35.210709000000001,3387300]
["2017-07-14",35.700001,36.349997999999999,35.633335000000002,36.153331999999999,35.677802999999997,3552000]
["2017-07-17",36.139999000000003,36.333331999999999,36.076667999999998,36.156666000000001,35.681106999999997,3152700]
["2017-07-18",35.956665000000001,36.243332000000002,35.779998999999997,36.213332999999999,35.737022000000003,3506100]
["2017-07-19",36.383335000000002,36.799999,36.363334999999999,36.799999,36.315967999999998,3131100]
["2017-07-20",36.923332000000002,36.979999999999997,36.573334000000003,36.826667999999998,36.342297000000002,4536600]
["2017-07-21",36.553333000000002,36.753334000000002,36.43,36.753334000000002,36.269917,3627900]
["2017-07-24",36.700001,36.773335000000003,36.476664999999997,36.716667000000001,36.233738000000002,3132600]
["2017-07-25",37.110000999999997,37.139999000000003,36.856667000000002,36.936667999999997,36.450839999999999,3650700]
["2017-07-26",37.116664999999998,37.133335000000002,36.823334000000003,36.966667000000001,36.480449999999998,2573400]
["2017-07-27",37.216667000000001,37.216667000000001,36.196666999999998,36.880001,36.394924000000003,5200500]
["2017-07-28",36.603332999999999,36.783332999999999,36.380001,36.706665000000001,36.223866000000001,3215100]
["2017-07-31",36.926665999999997,36.963332999999999,36.549999,36.656666000000001,36.174522000000003,2668200]
["2017-08-01",36.963332999999999,36.973331000000002,36.673332000000002,36.873333000000002,36.388343999999996,2424000]
["2017-08-02",36.963332999999999,37.013331999999998,36.466667000000001,36.916668000000001,36.431106999999997,3608700]
["2017-08-03",36.893332999999998,36.893332999999998,36.586666000000001,36.743332000000002,36.260052000000002,2796600]
["2017-08-04",36.963332999999999,37.083331999999999,36.726664999999997,36.900002000000001,36.414661000000002,2562000]
["2017-08-07",36.936667999999997,37.113334999999999,36.889999000000003,37.096668000000001,36.608745999999996,1779900]
["2017-08-08",36.963332999999999,37.576667999999998,36.650002000000001,36.866664999999998,36.38176,3904200]
["2017-08-09",36.483333999999999,36.843333999999999,36.290000999999997,36.810001,36.325843999999996,3771600]
["2017-08-10",36.386665000000001,36.443333000000003,35.240001999999997,35.279998999999997,34.815967999999998,5988600]
["2017-08-11",35.356667000000002,35.703335000000003,35.25,35.413333999999999,34.947539999999996,4156800]
["2017-08-14",36.043334999999999,36.560001,36.029998999999997,36.453335000000003,35.973869000000001,3553800]
["2017-08-15",36.653331999999999,36.653331999999999,36.290000999999997,36.446666999999998,35.967289000000001,2838000]
["2017-08-16",36.666668000000001,36.900002000000001,36.409999999999997,36.610000999999997,36.128470999999998,3756900]
["2017-08-17",36.296664999999997,36.453335000000003,34.909999999999997,34.916668000000001,34.457408999999998,6658800]
["2017-08-18",34.82,35.356667000000002,34.513331999999998,34.720001000000003,34.263336000000002,5689200]
["2017-08-21",34.709999000000003,34.93,34.349997999999999,34.826667999999998,34.368599000000003,2631000]
["2017-08-22",35.083331999999999,35.970001000000003,35.083331999999999,35.853332999999999,35.381751999999999,3993300]
["2017-08-23",35.409999999999997,35.709999000000003,35.326667999999998,35.496665999999998,35.029781,2709600]
["2017-08-24",35.700001,35.766666000000001,35.143332999999998,35.253334000000002,34.789645999999998,4197600]
["2017-08-25",35.626666999999998,35.946666999999998,35.419998,35.486668000000002,35.019917,2928600]
["2017-08-28",35.723331000000002,35.759998000000003,35.290000999999997,35.493332000000002,35.026493000000002,2010300]
["2017-08-29",34.833331999999999,35.729999999999997,34.776668999999998,35.593333999999999,35.125171999999999,3457800]
["2017-08-30",35.599997999999999,36.240001999999997,35.493332000000002,36.123333000000002,35.648204999999997,3992400]
["2017-08-31",36.426665999999997,36.869999,36.373333000000002,36.733333999999999,36.250183,3333600]
["2017-09-01",36.956665000000001,37.119999,36.830002,36.933334000000002,36.447547999999998,2828700]
["2017-09-05",36.636665000000001,36.746665999999998,35.596668000000001,36.096668000000001,35.621890999999998,7107600]
["2017-09-06",36.453335000000003,36.626666999999998,36.166668000000001,36.463332999999999,35.983733999999998,3407700]
["2017-09-07",36.626666999999998,36.626666999999998,36.220001000000003,36.436667999999997,35.957417,2918100]
["2017-09-08",36.286667000000001,36.533332999999999,36.176665999999997,36.283332999999999,35.806103,3082200]
["2017-09-11",36.936667999999997,37.493332000000002,36.936667999999997,37.426665999999997,36.934395000000002,4192200]
["2017-09-12",37.633335000000002,37.846668000000001,37.549999,37.836666000000001,37.339001000000003,3339000]
["2017-09-13",37.666668000000001,37.906666000000001,37.633335000000002,37.906666000000001,37.408081000000003,3113100]
["2017-09-14",37.716667000000001,37.939999,37.623333000000002,37.853332999999999,37.355452999999997,3413700]
["2017-09-15",37.756667999999998,38.026668999999998,37.706665000000001,38.020000000000003,37.519928,3236700]
["2017-09-18",38.166668000000001,38.400002000000001,38.023335000000003,38.223331000000002,37.720581000000003,3741000]
["2017-09-19",38.340000000000003,38.376666999999998,38.159999999999997,38.313332000000003,37.809398999999999,2753700]
["2017-09-20",38.366664999999998,38.423332000000002,37.853332999999999,38.373333000000002,37.868609999999997,3985500]
["2017-09-21",38.266666000000001,38.32,37.959999000000003,38.046664999999997,37.546241999999999,2095800]
["2017-09-22",37.880001,38.153331999999999,37.876666999999998,38.066665999999998,37.565978999999999,1987200]
["2017-09-25",37.926665999999997,38.116664999999998,37.433334000000002,37.830002,37.332424000000003,4700400]
["2017-09-26",38.033332999999999,38.159999999999997,37.766666000000001,37.896667000000001,37.398212000000001,2543700]
["2017-09-27",38.263331999999998,38.516666000000001,37.793334999999999,38.306666999999997,37.802821999999999,3867000]
["2017-09-28",38.176665999999997,38.486668000000002,38.123333000000002,38.453335000000003,37.947563000000002,2304600]
["2017-09-29",38.419998,38.893332999999998,38.346668000000001,38.823334000000003,38.312694999999998,3019800]
["2017-10-02",38.970001000000003,39.336666000000001,38.926665999999997,39.316665999999998,38.799540999999998,2695800]
["2017-10-03",39.416668000000001,39.610000999999997,39.310001,39.599997999999999,39.079143999999999,2178900]
["2017-10-04",39.526668999999998,39.866664999999998,39.456665000000001,39.726664999999997,39.204146999999999,2450100]
["2017-10-05",39.886665000000001,40.439999,39.846668000000001,40.409999999999997,39.878489999999999,2759700]
["2017-10-06",40.186667999999997,40.32,40.049999,40.306666999999997,39.776511999999997,3020100]
["2017-10-09",40.403331999999999,40.439999,39.950001,40.106667000000002,39.579140000000002,2364900]
["2017-10-10",40.383335000000002,40.596668000000001,40.103332999999999,40.376666999999998,39.845592000000003,2170200]
["2017-10-11",40.340000000000003,40.586666000000001,40.256667999999998,40.566665999999998,40.033099999999997,3365100]
["2017-10-12",40.416668000000001,40.590000000000003,40.259998000000003,40.393332999999998,39.862040999999998,3338100]
["2017-10-13",40.616664999999998,40.689999,40.450001,40.5,39.967308000000003,2049900]
["2017-10-16",40.646667000000001,40.793334999999999,40.466667000000001,40.676665999999997,40.141651000000003,3355500]
["2017-10-17",40.643332999999998,40.793334999999999,40.540000999999997,40.763331999999998,40.227176999999998,1920600]
["2017-10-18",40.98,41,40.786667000000001,40.880001,40.342303999999999,2019300]
["2017-10-19",40.433334000000002,40.923332000000002,40.223331000000002,40.916668000000001,40.378498,2892000]
["2017-10-20",41.366664999999998,41.549999,41.209999000000003,41.503334000000002,40.957439000000001,3564300]
["2017-10-23",41.700001,41.703335000000003,41.009998000000003,41.049999,40.510075000000001,3550200]
["2017-10-24",41.279998999999997,41.380001,41.066665999999998,41.243332000000002,40.700859000000001,2820000]
["2017-10-25",41.073334000000003,41.130001,40.020000000000003,40.669998,40.135071000000003,5373900]
["2017-10-26",40.966667000000001,41.113334999999999,40.723331000000002,40.753334000000002,40.217308000000003,3173100]
["2017-10-27",41.213332999999999,41.869999,41.040000999999997,41.790000999999997,41.240336999999997,4382700]
["2017-10-30",41.213332999999999,41.723331000000002,41.150002000000001,41.326667999999998,40.783099999999997,4389300]
["2017-10-31",41.523335000000003,41.636665000000001,41.333331999999999,41.476664999999997,40.931128999999999,2879400]
["2017-11-01",41.919998,42.113334999999999,41.463332999999999,41.689999,41.141655,3559500]
["2017-11-02",41.626666999999998,41.773335000000003,41.029998999999997,41.716667000000001,41.167976000000003,3415800]
["2017-11-03",41.793334999999999,42.130001,41.553333000000002,42.093333999999999,41.539679999999997,3261000]
["2017-11-06",42.023335000000003,42.366664999999998,41.990001999999997,42.263331999999998,41.707447000000002,3024600]
["2017-11-07",42.366664999999998,42.546664999999997,41.923332000000002,42.226664999999997,41.671264999999998,4627500]
["2017-11-08",42.119999,42.466667000000001,41.963332999999999,42.433334000000002,41.875216999999999,3026100]
["2017-11-09",41.700001,42.049999,41.066665999999998,41.946666999999998,41.394950999999999,7543800]
["2017-11-10",41.713332999999999,41.950001,41.549999,41.889999000000003,41.339019999999998,3720000]
["2017-11-13",41.516666000000001,42.126666999999998,41.483333999999999,42,41.447575000000001,2953200]
["2017-11-14",41.566665999999998,41.766666000000001,41.123333000000002,41.736668000000002,41.187705999999999,5130900]
["2017-11-15",41.209999000000003,41.456665000000001,40.689999,41.09,40.549548999999999,5361300]
["2017-11-16",41.556666999999997,42.306666999999997,41.556666999999997,42.073334000000003,41.519947000000002,4305900]
["2017-11-17",41.900002000000001,42.016666000000001,41.689999,41.759998000000003,41.210732,3630900]
["2017-11-20",41.873333000000002,42.040000999999997,41.723331000000002,41.936667999999997,41.385078,3399300]
["2017-11-21",42.363334999999999,42.84,42.323334000000003,42.75,42.187714,4536900]
["2017-11-22",42.766666000000001,42.813332000000003,42.536667000000001,42.623333000000002,42.062714,2610600]
["2017-11-24",42.883335000000002,42.973331000000002,42.823334000000003,42.896667000000001,42.332455000000003,1450200]
["2017-11-27",42.919998,43.103332999999999,42.733333999999999,42.869999,42.306133000000003,3218100]
["2017-11-28",43.116664999999998,44.16,43.049999,44.139999000000003,43.559429000000002,3896400]
["2017-11-29",44.233333999999999,44.526668999999998,43.803333000000002,44.060001,43.48048,5098800]
["2017-11-30",44.566665999999998,45.716667000000001,44.523335000000003,45.156666000000001,44.562721000000003,6443700]
["2017-12-01",45.096668000000001,45.353332999999999,43.043334999999999,44.91,44.319298000000003,8116800]
["2017-12-04",45.873333000000002,46.103332999999999,44.726664999999997,44.736668000000002,44.148254000000001,6101100]
["2017-12-05",44.886665000000001,45.25,44.18,44.266666000000001,43.684432999999999,4526400]
["2017-12-06",44.09,44.536667000000001,44.013331999999998,44.266666000000001,43.684432999999999,3355500]
["2017-12-07",44.206665000000001,44.866664999999998,44.130001,44.683334000000002,44.095615000000002,3219000]
["2017-12-08",45.166668000000001,45.419998,45.016666000000001,45.400002000000001,44.802855999999998,2828100]
["2017-12-11",45.453335000000003,45.849997999999999,45.396667000000001,45.836666000000001,45.233775999999999,2977500]
["2017-12-12",45.973331000000002,46.343333999999999,45.836666000000001,46.060001,45.454177999999999,4324200]
["2017-12-13",46.213332999999999,46.453335000000003,45.993332000000002,46.033332999999999,45.427860000000003,5025000]
["2017-12-14",46.216667000000001,46.259998000000003,45.419998,45.470001000000003,44.871937000000003,3976800]
["2017-12-15",46.053333000000002,46.833331999999999,46.009998000000003,46.576667999999998,45.96405,5444700]
["2017-12-18",47.416668000000001,47.666668000000001,47.349997999999999,47.466667000000001,46.842342000000002,3535500]
["2017-12-19",47.613334999999999,47.626666999999998,46.876666999999998,46.923332000000002,46.306159999999998,4062000]
["2017-12-20",47.490001999999997,47.523335000000003,46.656666000000001,46.84,46.223919000000002,3203100]
["2017-12-21",47.156666000000001,47.513331999999998,46.973331000000002,47.083331999999999,46.46405,3211200]
["2017-12-22",47.103332999999999,47.119999,46.736668000000002,47.040000999999997,46.421284,2432100]
["2017-12-26",46.776668999999998,46.973331000000002,46.723331000000002,46.856667000000002,46.240364,1749600]
["2017-12-27",46.936667999999997,47.146667000000001,46.783332999999999,46.956665000000001,46.33905,2742000]
["2017-12-28",47.18,47.220001000000003,46.973331000000002,47.173332000000002,46.552864,3035100]
["2017-12-29",47.533332999999999,47.533332999999999,46.543334999999999,46.716667000000001,46.102203000000003,3319500]
["2018-01-02",47.153331999999999,47.673332000000002,46.933334000000002,47.673332000000002,47.046290999999997,4046400]
["2018-01-03",47.776668999999998,48.633335000000002,47.753334000000002,48.543334999999999,47.904850000000003,3050400]
["2018-01-04",48.950001,49.446666999999998,48.883335000000002,49.156666000000001,48.510112999999997,3868200]
["2018-01-05",49.639999000000003,50.196666999999998,49.316665999999998,50.116664999999998,49.457484999999998,4261500]
["2018-01-08",50.056666999999997,50.48,49.869999,50.366664999999998,49.704197000000001,3300000]
["2018-01-09",50.636665000000001,51.110000999999997,50.486668000000002,50.723331000000002,50.056175000000003,3892800]
["2018-01-10",50.236668000000002,50.650002000000001,49.830002,50.486668000000002,49.822620000000001,5394000]
["2018-01-11",50.84,51.549999,50.706665000000001,51.529998999999997,50.852229999999999,4733400]
["2018-01-12",51.743332000000002,52.666668000000001,51.666668000000001,52.546664999999997,51.855522000000001,5586000]
["2018-01-16",53.396667000000001,53.790000999999997,51.593333999999999,52,51.316051000000002,8537100]
["2018-01-17",52.606667000000002,53.746665999999998,52.150002000000001,53.493332000000002,52.789738,6440100]
["2018-01-18",53.416668000000001,53.676665999999997,52.903331999999999,53.25,52.549602999999998,4314900]
["2018-01-19",53.573334000000003,53.923332000000002,53.213332999999999,53.903331999999999,53.194339999999997,6774900]
["2018-01-22",53.763331999999998,55.236668000000002,53.756667999999998,55.226664999999997,54.500267000000001,4673100]
["2018-01-23",55.279998999999997,55.779998999999997,55.056666999999997,55.613334999999999,54.881858999999999,6128400]
["2018-01-24",56.016666000000001,56.416668000000001,54.73,55.509998000000003,54.779881000000003,7908000]
["2018-01-25",56.09,56.146667000000001,55.060001,55.583331999999999,54.852249,5511600]
["2018-01-26",56.146667000000001,57.483333999999999,55.943333000000003,57.48,56.723976,6879900]
["2018-01-29",57.103332999999999,57.383335000000002,56.233333999999999,56.303333000000002,55.562778000000002,6244200]
["2018-01-30",55.036667000000001,55.493332000000002,54.263331999999998,54.553333000000002,53.835799999999999,8032500]
["2018-01-31",55.146667000000001,55.48,53.959999000000003,55.226664999999997,54.500267000000001,6547500]
["2018-02-01",54.119999,55.32,53.956665000000001,54.453335000000003,53.737110000000001,5818500]
["2018-02-02",53.523335000000003,53.66,50.883335000000002,50.933334000000002,50.263412000000002,10540500]
["2018-02-05",49.700001,51.093333999999999,44.130001,44.669998,44.082458000000003,19445100]
["2018-02-06",42.356667000000002,47.413333999999999,41.836666000000001,47.25,46.628529,13841400]
["2018-02-07",46.77,48.826667999999998,46.336666000000001,46.356667000000002,45.746941,10406700]
["2018-02-08",46.533332999999999,46.619999,41.139999000000003,41.193333000000003,40.651519999999998,14009100]
["2018-02-09",42.68,43.956665000000001,38.873333000000002,43.103332999999999,42.5364,20016600]
["2018-02-12",44.130001,45.673332000000002,43.150002000000001,44.793334999999999,44.204177999999999,11858400]
["2018-02-13",44.126666999999998,45.496665999999998,43.833331999999999,45.186667999999997,44.592331000000001,6528900]
["2018-02-14",44.403331999999999,47.216667000000001,44.349997999999999,47.043334999999999,46.424579999999999,9864600]
["2018-02-15",48,48.773335000000003,46.556666999999997,48.763331999999998,48.121952,8042100]
["2018-02-16",48.403331999999999,50.013331999999998,48.369999,48.799999,48.158138000000001,7666800]
["2018-02-20",48.233333999999999,49.126666999999998,47.419998,47.939999,47.309448000000003,6822900]
["2018-02-21",48.163333999999999,49.643332999999998,47.143332999999998,47.173332000000002,46.552864,7148700]
["2018-02-22",47.73,48.726664999999997,46.950001,47.366664999999998,46.743656000000001,6901800]
["2018-02-23",48.080002,49.623333000000002,47.799999,49.623333000000002,48.970633999999997,5743200]
["2018-02-26",50.27,51.376666999999998,49.916668000000001,51.346668000000001,50.671314000000002,5719800]
["2018-02-27",51.459999000000003,51.886665000000001,49.363334999999999,49.363334999999999,48.714066000000003,9562500]
["2018-02-28",50.060001,50.336666000000001,47.703335000000003,47.753334000000002,47.125239999999998,7773300]
["2018-03-01",47.793334999999999,48.676665999999997,44.869999,45.810001,45.207462,10593600]
["2018-03-02",44.713332999999999,46.799999,44.286667000000001,46.516666000000001,45.904834999999999,9051900]
["2018-03-05",45.77,48.433334000000002,45.720001000000003,48.086666000000001,47.454189,7695900]
["2018-03-06",48.656666000000001,48.703335000000003,47.546664999999997,48.466667000000001,47.829192999999997,6267000]
["2018-03-07",47.116664999999998,48.593333999999999,47.026668999999998,48.413333999999999,47.776561999999998,6500400]
["2018-03-08",48.82,49.133335000000002,48.18,49.060001,48.414721999999998,6303600]
["2018-03-09",49.933334000000002,51.613334999999999,49.736668000000002,51.613334999999999,50.934471000000002,6316500]
["2018-03-12",51.836666000000001,52.200001,51.189999,51.43,50.753543999999998,6120300]
["2018-03-13",52.169998,52.463332999999999,50.056666999999997,50.439999,49.776569000000002,7956600]
["2018-03-14",51.016666000000001,51.133335000000002,49.296664999999997,49.633335000000002,48.980511,6090900]
["2018-03-15",49.946666999999998,50.326667999999998,49.153331999999999,49.456665000000001,48.806168,5213100]
["2018-03-16",49.683334000000002,50.259998000000003,49.59,49.626666999999998,48.973937999999997,3723900]
["2018-03-19",49.166668000000001,49.166668000000001,46.586666000000001,47.603332999999999,46.977210999999997,7595400]
["2018-03-20",47.799999,48.196666999999998,47.416668000000001,47.816665999999998,47.187739999999998,2912400]
["2018-03-21",47.740001999999997,49.003334000000002,47.366664999999998,47.540000999999997,46.94482,5525400]
["2018-03-22",46.106667000000002,46.630001,43.786667000000001,44.383335000000002,43.827679000000003,8663700]
["2018-03-23",44.189999,44.353332999999999,41.016666000000001,41.096668000000001,40.582157000000002,9625800]
["2018-03-26",43.076667999999998,44.630001,41.776668999999998,44.5,43.942878999999998,8427600]
["2018-03-27",44.976664999999997,45.299999,41.303333000000002,42.163333999999999,41.635463999999999,11529900]
["2018-03-28",42.236668000000002,43.143332999999998,41.200001,41.810001,41.286560000000001,9954300]
["2018-03-29",42.43,44.403331999999999,42.009998000000003,43.576667999999998,43.031104999999997,9042000]
["2018-04-02",43.110000999999997,43.373333000000002,39.169998,40.586666000000001,40.078536999999997,10707300]
["2018-04-03",41.266666000000001,42.360000999999997,40.240001999999997,42.123333000000002,41.595965999999997,6438300]
["2018-04-04",40.166668000000001,43.853332999999999,40.086666000000001,43.586666000000001,43.040976999999998,10872900]
["2018-04-05",44.380001,44.950001,43.799999,44.473331000000002,43.916545999999997,8162400]
["2018-04-06",43.283332999999999,44.193333000000003,40.646667000000001,41.546664999999997,41.026519999999998,13354200]
["2018-04-09",42.346668000000001,43.943333000000003,41.866664999999998,42.043334999999999,41.516972000000003,7136700]
["2018-04-10",43.68,44.529998999999997,43.049999,44.049999,43.498516000000002,8892600]
["2018-04-11",43.240001999999997,44.333331999999999,43.233333999999999,43.396667000000001,42.853358999999998,5534400]
["2018-04-12",44.150002000000001,44.970001000000003,44.029998999999997,44.426665999999997,43.870463999999998,6122100]
["2018-04-13",45.223331000000002,45.243332000000002,43.483333999999999,44.040000999999997,43.488636,7554900]
["2018-04-16",44.966667000000001,45.549999,44.476664999999997,45.099997999999999,44.535366000000003,5657100]
["2018-04-17",46.150002000000001,46.900002000000001,45.833331999999999,46.563332000000003,45.980381000000001,5239500]
["2018-04-18",46.853332999999999,47.139999000000003,46.416668000000001,46.66,46.075839999999999,4535400]
["2018-04-19",46.223331000000002,46.366664999999998,45.266666000000001,45.843333999999999,45.269398000000002,6260100]
["2018-04-20",45.826667999999998,45.93,44.176665999999997,44.689999,44.130493000000001,5093100]
["2018-04-23",45.036667000000001,45.316665999999998,44.049999,44.669998,44.110751999999998,4759500]
["2018-04-24",45.259998000000003,45.349997999999999,42.003334000000002,42.880001,42.343162999999997,9785400]
["2018-04-25",42.799999,43.406666000000001,41.803333000000002,43.169998,42.629531999999998,7777500]
["2018-04-26",43.706665000000001,44.913333999999999,43.470001000000003,44.486668000000002,43.929718000000001,4868100]
["2018-04-27",44.82,44.973331000000002,44.049999,44.560001,44.002132000000003,4747500]
["2018-04-30",44.91,45.223331000000002,43.483333999999999,43.516666000000001,42.971862999999999,5589300]
["2018-05-01",43.246665999999998,43.830002,42.363334999999999,43.756667999999998,43.208857999999999,5593800]
["2018-05-02",43.653331999999999,44.106667000000002,42.653331999999999,42.833331999999999,42.297077000000002,4910400]
["2018-05-03",42.349997999999999,42.93,40.833331999999999,42.543334999999999,42.010711999999998,8204100]
["2018-05-04",42.036667000000001,44.593333999999999,41.849997999999999,44.203335000000003,43.649929,6670200]
["2018-05-07",44.653331999999999,45.200001,44.256667999999998,44.636665000000001,44.077831000000003,6084600]
["2018-05-08",44.41,44.84,43.753334000000002,44.650002000000001,44.091000000000001,4633800]
["2018-05-09",45.003334000000002,46.106667000000002,44.733333999999999,45.956665000000001,45.381306000000002,5565300]
["2018-05-10",46.32,47.389999000000003,46.290000999999997,47.216667000000001,46.625537999999999,6376500]
["2018-05-11",47.290000999999997,47.790000999999997,46.973331000000002,47.483333999999999,46.888863000000001,5797200]
["2018-05-14",47.866664999999998,48.259998000000003,47.373333000000002,47.686667999999997,47.089652999999998,5231700]
["2018-05-15",46.959999000000003,46.973331000000002,46.153331999999999,46.666668000000001,46.082424000000003,6015000]
["2018-05-16",46.68,47.533332999999999,46.68,47.259998000000003,46.668320000000001,3451500]
["2018-05-17",47.076667999999998,47.77,46.683334000000002,47.146667000000001,46.556415999999999,5168700]
["2018-05-18",46.943333000000003,47.133335000000002,46.57,46.779998999999997,46.194336,4577400]
["2018-05-21",47.633335000000002,48.150002000000001,47.419998,47.826667999999998,47.227901000000003,5125500]
["2018-05-22",48.176665999999997,48.290000999999997,47.23,47.419998,46.826317000000003,4187400]
["2018-05-23",46.633335000000002,47.816665999999998,46.560001,47.786667000000001,47.188400000000001,3815100]
["2018-05-24",47.59,47.700001,46.43,47.52,46.925075999999997,2704600]
["2018-05-25",47.169998,47.5,46.830002,47.119999,46.530074999999997,2305900]
["2018-05-29",46.169998,46.599997999999999,44.84,45.57,44.999481000000003,4960400]
["2018-05-30",46.290000999999997,47.560001,46.200001,47.310001,46.717697000000001,4252400]
["2018-05-31",47.009998000000003,47.209999000000003,46.060001,46.330002,45.749969,4006400]
["2018-06-01",47.150002000000001,47.950001,47.130001,47.790000999999997,47.191696,3131000]
["2018-06-04",48.259998000000003,48.599997999999999,48.119999,48.470001000000003,47.863174000000001,2755200]
["2018-06-05",48.52,48.759998000000003,48.040000999999997,48.610000999999997,48.001423000000003,2453500]
["2018-06-06",48.919998,49.830002,48.529998999999997,49.830002,49.206153999999998,2982700]
["2018-06-07",50,50.220001000000003,49.150002000000001,49.759998000000003,49.137028000000001,3373200]
["2018-06-08",49.41,50.189999,49.330002,50.150002000000001,49.522140999999998,4579000]
["2018-06-11",50.290000999999997,50.790000999999997,50.200001,50.360000999999997,49.729514999999999,2622200]
["2018-06-12",50.610000999999997,50.75,50.130001,50.580002,49.946762,2454700]
["2018-06-13",50.68,50.84,49.919998,50,49.374023000000001,3227600]
["2018-06-14",50.41,50.73,50.040000999999997,50.419998,49.788761000000001,2358700]
["2018-06-15",49.93,50.389999000000003,49.23,50.209999000000003,49.581394000000003,3117500]
["2018-06-18",49.25,49.939999,48.98,49.849997999999999,49.225898999999998,3153000]
["2018-06-19",48.459999000000003,49.43,48.220001000000003,49.299999,48.682789,3729500]
["2018-06-20",49.669998,49.889999000000003,49.290000999999997,49.450001,48.878498,2474700]
["2018-06-21",49.43,49.470001000000003,48.240001999999997,48.549999,47.988899000000004,2695500]
["2018-06-22",49.279998999999997,49.34,48.669998,48.779998999999997,48.216236000000002,1836300]
["2018-06-25",48.080002,48.18,45.790000999999997,46.84,46.298664000000002,6563500]
["2018-06-26",47.130001,47.57,46.66,47.09,46.545772999999997,2579200]
["2018-06-27",47.41,48.259998000000003,45.84,45.91,45.37941,4261200]
["2018-06-28",45.799999,47.119999,45.439999,46.73,46.189934000000001,3046600]
["2018-06-29",47.310001,48.099997999999999,46.830002,46.880001,46.338203,3297000]
["2018-07-02",45.900002000000001,47.25,45.799999,47.139999000000003,46.595199999999998,2651600]
["2018-07-03",47.689999,47.73,46.400002000000001,46.599997999999999,46.061436,1635800]
["2018-07-05",47.299999,47.799999,46.66,47.77,47.217922000000002,2455000]
["2018-07-06",47.779998999999997,49.189999,47.549999,48.919998,48.354621999999999,3420100]
["2018-07-09",49.599997999999999,50.299999,49.549999,50.27,49.689022000000001,2399800]
["2018-07-10",50.5,50.880001,50.369999,50.799999,50.212893999999999,2887900]
["2018-07-11",49.880001,50.34,49.5,49.73,49.155262,4748700]
["2018-07-12",50.470001000000003,51.049999,50.080002,51,50.410580000000003,3183700]
["2018-07-13",50.889999000000003,51.330002,50.630001,51.099997999999999,50.509425999999998,3146700]
["2018-07-16",51.169998,51.25,50.73,50.990001999999997,50.400703,2302600]
["2018-07-17",50.509998000000003,51.849997999999999,50.48,51.630001,51.033301999999999,2587000]
["2018-07-18",51.630001,51.990001999999997,51.389999000000003,51.919998,51.319946000000002,1722400]
["2018-07-19",51.509998000000003,51.709999000000003,51.009998000000003,51.32,50.726886999999998,3201100]
["2018-07-20",51.169998,51.560001,51.029998999999997,51.139999000000003,50.548965000000003,2673000]
["2018-07-23",51,51.52,50.779998999999997,51.439999,50.845497000000002,2062200]
["2018-07-24",52.240001999999997,52.689999,51.639999000000003,52.139999000000003,51.537415000000003,3560500]
["2018-07-25",52.040000999999997,53.689999,51.98,53.560001,52.941001999999997,2789100]
["2018-07-26",53.029998999999997,53.540000999999997,52.959999000000003,53.049999,52.436889999999998,2128200]
["2018-07-27",53.330002,53.34,51.419998,52.02,51.418799999999997,3355500]
["2018-07-30",52.040000999999997,52.150002000000001,50.84,51.150002000000001,50.558849000000002,3526000]
["2018-07-31",51.68,52.310001,51.41,51.91,51.310070000000003,2998400]
["2018-08-01",52.02,52.360000999999997,51.27,51.700001,51.102493000000003,1992900]
["2018-08-02",50.849997999999999,52.59,50.709999000000003,52.459999000000003,51.853713999999997,2738300]
["2018-08-03",52.560001,53.18,52.450001,53.169998,52.555503999999999,2755100]
["2018-08-06",53.150002000000001,53.919998,52.93,53.75,53.128807000000002,2222100]
["2018-08-07",54.130001,54.490001999999997,54.07,54.23,53.603251999999998,2319200]
["2018-08-08",54.139999000000003,54.41,53.880001,54.110000999999997,53.484642000000001,1850400]
["2018-08-09",54.200001,54.439999,53.830002,53.900002000000001,53.277073000000001,1622000]
["2018-08-10",52.939999,53.330002,52.380001,52.810001,52.199669,3460100]
["2018-08-13",52.98,53.369999,52.029998999999997,52.25,51.646144999999997,3603800]
["2018-08-14",52.689999,53.360000999999997,52.43,53.23,52.614815,2510800]
["2018-08-15",52.349997999999999,52.43,51.09,52.060001,51.45834,4748600]
["2018-08-16",52.889999000000003,53.799999,52.880001,53.240001999999997,52.624701999999999,3017800]
["2018-08-17",53.060001,54.080002,52.849997999999999,53.759998000000003,53.138686999999997,3531300]
["2018-08-20",54.080002,54.310001,53.790000999999997,54.169998,53.543953000000002,1973700]
["2018-08-21",54.450001,55.07,54.369999,54.470001000000003,53.840485000000001,2977100]
["2018-08-22",54.25,54.740001999999997,54.07,54.439999,53.810825000000001,1841100]
["2018-08-23",54.240001999999997,54.82,53.950001,54.130001,53.504413999999997,2608100]
["2018-08-24",54.52,55.220001000000003,54.490001999999997,55.110000999999997,54.473090999999997,2504200]
["2018-08-27",55.91,56.5,55.810001,56.389999000000003,55.738292999999999,2836900]
["2018-08-28",56.75,56.799999,56.209999000000003,56.470001000000003,55.817368000000002,2546700]
["2018-08-29",56.630001,57.560001,56.490001999999997,57.389999000000003,56.726737999999997,3288000]
["2018-08-30",57.029998999999997,57.310001,56.290000999999997,56.650002000000001,55.995292999999997,3559000]
["2018-08-31",56.380001,56.98,56.080002,56.630001,55.975512999999999,3003500]
["2018-09-04",56.360000999999997,56.599997999999999,55.700001,56.380001,55.728408999999999,2508900]
["2018-09-05",56.119999,56.25,55.240001999999997,55.919998,55.273724000000001,2729800]
["2018-09-06",55.939999,56.150002000000001,54.700001,55.380001,54.739964000000001,3286600]
["2018-09-07",54.700001,55.68,54.529998999999997,55.02,54.384124999999997,2952800]
["2018-09-10",55.700001,55.84,55.18,55.330002,54.690544000000003,2125000]
["2018-09-11",54.900002000000001,56.150002000000001,54.669998,55.91,55.263840000000002,2230300]
["2018-09-12",55.869999,56.279998999999997,55.380001,55.919998,55.273724000000001,3063800]
["2018-09-13",56.580002,56.98,56.369999,56.84,56.183093999999997,2843600]
["2018-09-14",57.02,57.09,56.360000999999997,56.900002000000001,56.242396999999997,2729000]
["2018-09-17",56.810001,56.849997999999999,55.779998999999997,55.950001,55.303375000000003,2453400]
["2018-09-18",56.07,57.23,56.07,56.849997999999999,56.192974,2325500]
["2018-09-19",56.880001,57.299999,56.799999,57.040000999999997,56.380783000000001,1690700]
["2018-09-20",57.790000999999997,58.599997999999999,57.77,58.369999,57.695408,2687700]
["2018-09-21",58.860000999999997,58.950001,58.110000999999997,58.209999000000003,57.537253999999997,2874300]
["2018-09-24",57.830002,57.919998,57.240001999999997,57.669998,57.003498,2205000]
["2018-09-25",57.93,58,57.310001,57.439999,56.776161000000002,1731300]
["2018-09-26",57.490001999999997,58.299999,56.630001,56.869999,56.249954000000002,2845000]
["2018-09-27",57.169998,58.060001,57.009998000000003,57.330002,56.704945000000002,2258100]
["2018-09-28",56.950001,57.68,56.91,57.27,56.645598999999997,2587900]
["2018-10-01",58.169998,58.650002000000001,57.5,57.919998,57.288505999999998,3455500]
["2018-10-02",57.869999,58.32,57.599997999999999,57.860000999999997,57.229163999999997,2173600]
["2018-10-03",58.5,58.82,57.689999,57.939999,57.308292000000002,2721500]
["2018-10-04",57.599997999999999,57.599997999999999,55.470001000000003,56.549999,55.933441000000002,5871600]
["2018-10-05",56.66,57.009998000000003,54.639999000000003,55.650002000000001,55.043258999999999,5578100]
["2018-10-08",55.119999,55.799999,54.220001000000003,55.560001,54.954239000000001,5036100]
["2018-10-09",55.34,56.169998,54.950001,55.34,54.736637000000002,4344500]
["2018-10-10",54.970001000000003,54.990001999999997,49.82,50.009998000000003,49.464751999999997,10046000]
["2018-10-11",49.41,50.32,45.73,46.77,46.260078,17683200]
["2018-10-12",49.09,49.23,46.799999,48.66,48.129466999999998,10416300]
["2018-10-15",48.419998,49.209999000000003,47.759998000000003,47.84,47.318409000000003,6010800]
["2018-10-16",48.98,51.18,48.700001,50.84,50.285702000000001,6350000]
["2018-10-17",50.959999000000003,51.34,49.389999000000003,50.950001,50.394500999999998,6785400]
["2018-10-18",50.380001,50.720001000000003,47.950001,48.759998000000003,48.228377999999999,8487800]
["2018-10-19",49.130001,50.240001999999997,48.23,48.619999,48.089900999999998,6337500]
["2018-10-22",49.02,49.220001000000003,47.66,48.009998000000003,47.486561000000002,6699800]
["2018-10-23",45.799999,47.869999,44.619999,47.189999,46.675494999999998,10320400]
["2018-10-24",47.080002,47.290000999999997,42.619999,42.869999,42.402591999999999,11146600]
["2018-10-25",43.91,46.049999,43.349997999999999,45.25,44.756653,8038000]
["2018-10-26",43.09,44.540000999999997,41.299999,42.790000999999997,42.323467000000001,13321000]
["2018-10-29",44.48,45.18,40.159999999999997,42.049999,41.591537000000002,10189800]
["2018-10-30",42,44.119999,41.720001000000003,44,43.520274999999998,8710800]
["2018-10-31",45.360000999999997,46.619999,45.110000999999997,45.369999,44.875340000000001,7980000]
["2018-11-01",45.830002,46.880001,45.200001,46.790000999999997,46.279857999999997,6223400]
["2018-11-02",47.389999000000003,47.639999000000003,44.75,45.869999,45.369888000000003,9459700]
["2018-11-05",46.18,46.990001999999997,45.650002000000001,46.709999000000003,46.200729000000003,3629000]
["2018-11-06",46.630001,47.639999000000003,46.619999,47.549999,47.031570000000002,4844400]
["2018-11-07",48.84,50.650002000000001,48.580002,50.57,50.018642,6292900]
["2018-11-08",50.119999,50.700001,49.610000999999997,50.27,49.721919999999997,4855400]
["2018-11-09",49.48,49.610000999999997,47.970001000000003,48.880001,48.347073000000002,5622000]
["2018-11-12",48.5,48.650002000000001,45.77,46.040000999999997,45.538040000000002,6458700]
["2018-11-13",46.330002,47.459999000000003,45.400002000000001,45.810001,45.310543000000003,7649100]
["2018-11-14",46.860000999999997,47.080002,43.959999000000003,44.810001,44.321444999999997,11150200]
["2018-11-15",44.119999,46.48,43.25,46.240001999999997,45.735855000000001,7082600]
["2018-11-16",45.630001,47.09,45.279998999999997,46.57,46.062260000000002,7126000]
["2018-11-19",46.259998000000003,46.380001,43.689999,44.290000999999997,43.807113999999999,7912600]
["2018-11-20",42.349997999999999,43.150002000000001,41.240001999999997,41.77,41.314590000000003,6994500]
["2018-11-21",42.5,43.139999000000003,42.130001,42.169998,41.710228000000001,3888100]
["2018-11-23",41.209999000000003,42.029998999999997,41.209999000000003,41.32,40.869495000000001,2233900]
["2018-11-26",42.509998000000003,43.299999,42.27,43.27,42.798240999999997,4116100]
["2018-11-27",42.709999000000003,43.689999,42.380001,43.689999,43.213653999999998,3550700]
["2018-11-28",44.299999,46.700001,43.77,46.68,46.171055000000003,6384400]
["2018-11-29",46.279998999999997,47.200001,45.619999,46.380001,45.874332000000003,5724200]
["2018-11-30",46.27,47.57,46.119999,47.310001,46.794189000000003,4818600]
["2018-12-03",49.650002000000001,49.700001,48.189999,49.07,48.534999999999997,6024800]
["2018-12-04",48.619999,48.84,44.139999000000003,44.41,43.925808000000004,11963600]
["2018-12-06",42.130001,44.139999000000003,40.439999,44.130001,43.648857,9339300]
["2018-12-07",43.860000999999997,44.779998999999997,40.549999,41.040000999999997,40.592548000000001,10764000]
["2018-12-10",40.880001,41.720001000000003,38.68,41.23,40.780476,8269100]
["2018-12-11",42.860000999999997,42.990001999999997,40.470001000000003,41.220001000000003,40.770587999999996,7024800]
["2018-12-12",42.790000999999997,43.490001999999997,41.830002,41.869999,41.413502000000001,6482500]
["2018-12-13",42.349997999999999,42.799999,41.209999000000003,41.82,41.364044,5360700]
["2018-12-14",40.639999000000003,41.16,39.169998,39.479999999999997,39.049560999999997,5422000]
["2018-12-17",38.959999000000003,39.520000000000003,36.290000999999997,37.090000000000003,36.685616000000003,9392100]
["2018-12-18",37.909999999999997,38.229999999999997,36.229999999999997,37.020000000000003,36.616382999999999,5696700]
["2018-12-19",37.029998999999997,38.810001,34.5,35.32,34.934910000000002,11783600]
["2018-12-20",34.68,35.419998,32.5,33.590000000000003,33.223778000000003,12686000]
["2018-12-21",33.959999000000003,35.159999999999997,31.200001,31.48,31.136778,14374900]
["2018-12-24",30.799999,31.299999,28.969999000000001,29,28.683817000000001,7791500]
["2018-12-26",29.5,33.150002000000001,28.65,33.150002000000001,32.906585999999997,12113800]
["2018-12-27",31.77,34.060001,30.299999,34.029998999999997,33.780116999999997,10967800]
["2018-12-28",34.549999,35.330002,33.310001,33.869999,33.621296000000001,12550900]
["2018-12-31",34.549999,34.810001,33.740001999999997,34.779998999999997,34.524611999999998,5689900]
["2019-01-02",33.119999,35.240001999999997,33.049999,34.849997999999999,34.594101000000002,7082700]
["2019-01-03",34.009998000000003,34.130001,32.07,32.25,32.013187000000002,7631600]
["2019-01-04",33.639999000000003,35.830002,33.470001000000003,35.529998999999997,35.269108000000003,8118500]
["2019-01-07",35.68,37.029998999999997,35.220001000000003,36.340000000000003,36.073157999999999,6417500]
["2019-01-08",37.450001,37.650002000000001,36.200001,37.349997999999999,37.075736999999997,5667600]
["2019-01-09",37.740001999999997,38.330002,37.150002000000001,37.869999,37.591923000000001,4666200]
["2019-01-10",37.139999000000003,38.409999999999997,36.810001,38.330002,38.048549999999999,4590100]
["2019-01-11",37.75,38.32,37.459999000000003,38.299999,38.018763999999997,3871200]
["2019-01-14",37.380001,38.009998000000003,37.18,37.650002000000001,37.373542999999998,3147700]
["2019-01-15",37.810001,39.060001,37.810001,38.919998,38.634208999999998,4780700]
["2019-01-16",39.119999,39.619999,39.020000000000003,39.150002000000001,38.862526000000003,4467200]
["2019-01-17",38.729999999999997,40.470001000000003,38.709999000000003,40.049999,39.755916999999997,5109000]
["2019-01-18",40.98,41.880001,40.560001,41.619999,41.314383999999997,6336100]
["2019-01-22",40.869999,40.970001000000003,39.119999,39.959999000000003,39.666575999999999,6361000]
["2019-01-23",40.470001000000003,40.790000999999997,38.93,40.150002000000001,39.855182999999997,5711400]
["2019-01-24",40.07,40.509998000000003,39.549999,40.259998000000003,39.964371,4187500]
["2019-01-25",41.18,41.66,40.939999,41.240001999999997,40.937179999999998,5249000]
["2019-01-28",40.099997999999999,40.330002,39.380001,40.330002,40.033862999999997,4727900]
["2019-01-29",40.330002,40.630001,39.709999000000003,40.150002000000001,39.855182999999997,3156400]
["2019-01-30",40.889999000000003,42.450001,40.5,42.040000999999997,41.731307999999999,5945000]
["2019-01-31",41.950001,43.330002,41.869999,43.09,42.773598,5784500]
["2019-02-01",43.209999000000003,43.709999000000003,42.75,43.150002000000001,42.833153000000003,7171900]
["2019-02-04",43.18,44.09,42.82,44.07,43.746395,3434100]
["2019-02-05",44.310001,44.77,44.029998999999997,44.639999000000003,44.312213999999997,6249900]
["2019-02-06",44.439999,44.709999000000003,44.009998000000003,44.419998,44.093822000000003,4021800]
["2019-02-07",43.509998000000003,43.810001,42.240001999999997,43.139999000000003,42.823222999999999,9567700]
["2019-02-08",42.419998,43.299999,42.02,43.299999,42.982052000000003,3611600]
["2019-02-11",43.630001,43.759998000000003,43.07,43.369999,43.051532999999999,5980400]
["2019-02-12",44.209999000000003,45.220001000000003,44.169998,45.029998999999997,44.699345000000001,5635600]
["2019-02-13",45.48,45.91,45.23,45.43,45.096412999999998,3949700]
["2019-02-14",44.810001,45.73,44.349997999999999,45.119999,44.788685000000001,4721300]
["2019-02-15",46.099997999999999,46.59,45.959999000000003,46.57,46.228043,4552300]
["2019-02-19",46.119999,47.18,46.110000999999997,46.799999,46.456352000000003,2754300]
["2019-02-20",46.799999,47.330002,46.5,47.080002,46.734295000000003,5591700]
["2019-02-21",46.720001000000003,46.889999000000003,46.02,46.560001,46.218113000000002,4845900]
["2019-02-22",46.919998,47.52,46.75,47.439999,47.091656,6804900]
["2019-02-25",48.220001000000003,48.52,47.549999,47.639999000000003,47.290179999999999,9505300]
["2019-02-26",47.369999,47.970001000000003,47.279998999999997,47.490001999999997,47.141285000000003,3592300]
["2019-02-27",47.07,47.619999,46.540000999999997,47.41,47.061874000000003,4401000]
["2019-02-28",47.240001999999997,47.5,46.939999,47.09,46.744225,3177500]
["2019-03-01",48.009998000000003,48.240001999999997,47.189999,48.029998999999997,47.677315,4034700]
["2019-03-04",48.610000999999997,48.720001000000003,46.150002000000001,47.459999000000003,47.111503999999996,9849100]
["2019-03-05",47.529998999999997,47.630001,46.959999000000003,47.259998000000003,46.912975000000003,3638300]
["2019-03-06",47.299999,47.299999,46.200001,46.389999000000003,46.049362000000002,4751800]
["2019-03-07",46.119999,46.18,44.720001000000003,45.23,44.897877000000001,6956700]
["2019-03-08",44.169998,45,43.91,44.950001,44.619937999999998,5334700]
["2019-03-11",45.290000999999997,46.959999000000003,45.290000999999997,46.91,46.565544000000003,3549600]
["2019-03-12",47.150002000000001,47.68,47.080002,47.389999000000003,47.042023,3430000]
["2019-03-13",47.880001,48.849997999999999,47.799999,48.330002,47.975121000000001,5112700]
["2019-03-14",48.32,48.560001,47.959999000000003,48.23,47.875850999999997,3121400]
["2019-03-15",48.490001999999997,49.360000999999997,48.41,48.93,48.570709000000001,6317500]
["2019-03-18",49.009998000000003,49.599997999999999,48.889999000000003,49.48,49.116669000000002,3835900]
["2019-03-19",50.040000999999997,50.48,48.93,49.509998000000003,49.146450000000002,6559600]
["2019-03-20",49.18,49.919998,48.27,48.900002000000001,48.633265999999999,9180800]
["2019-03-21",48.389999000000003,50.77,48.389999000000003,50.509998000000003,50.234485999999997,5041100]
["2019-03-22",49.73,50.029998999999997,47.580002,47.630001,47.370196999999997,11877700]
["2019-03-25",47.419998,48.07,46.790000999999997,47.509998000000003,47.250847,7634700]
["2019-03-26",48.490001999999997,49.09,47.75,48.509998000000003,48.245392000000002,6481200]
["2019-03-27",48.540000999999997,48.880001,46.889999000000003,47.830002,47.569102999999998,6746300]
["2019-03-28",48.119999,48.549999,47.459999000000003,48.34,48.076321,4581200]
["2019-03-29",49.18,49.380001,48.52,49.279998999999997,49.011192000000001,4966500]
["2019-04-01",50.349997999999999,51.110000999999997,50.209999000000003,51,50.721812999999997,4406000]
["2019-04-02",51.049999,51.130001,50.549999,50.990001999999997,50.711863999999998,4049800]
["2019-04-03",51.73,51.959999000000003,50.880001,51.290000999999997,51.010227,5245700]
["2019-04-04",51.41,51.759998000000003,50.990001999999997,51.619999,51.338428,3359300]
["2019-04-05",52.02,52.369999,51.84,52.290000999999997,52.004776,4108900]
["2019-04-08",52.080002,52.52,51.700001,52.490001999999997,52.203690000000002,3529300]
["2019-04-09",51.869999,52.07,51.330002,51.650002000000001,51.368267000000003,3413800]
["2019-04-10",51.889999000000003,52.220001000000003,51.650002000000001,52.18,51.895378000000001,2718500]
["2019-04-11",52.439999,52.439999,51.759998000000003,52.119999,51.835701,3173600]
["2019-04-12",53.07,53.32,52.650002000000001,53.169998,52.879973999999997,2966500]
["2019-04-15",53.200001,53.25,52.549999,53.029998999999997,52.740738,2792100]
["2019-04-16",53.540000999999997,53.599997999999999,52.759998000000003,53.18,52.889918999999999,3044000]
["2019-04-17",53.759998000000003,53.77,52.450001,52.720001000000003,52.432434000000001,4539900]
["2019-04-18",53.060001,53.16,52.25,53,52.710898999999998,3301500]
["2019-04-22",52.509998000000003,53.220001000000003,52.470001000000003,53.169998,52.879973999999997,1852100]
["2019-04-23",53.349997999999999,54.68,53.200001,54.529998999999997,54.232554999999998,3468800]
["2019-04-24",54.5,54.689999,54.09,54.209999000000003,53.914299,2899000]
["2019-04-25",54.09,54.450001,53.310001,54.040000999999997,53.745232000000001,3259500]
["2019-04-26",54.060001,54.830002,53.59,54.82,54.520977000000002,3573000]
["2019-04-29",54.82,55.349997999999999,54.790000999999997,55.009998000000003,54.709938000000001,4206600]
["2019-04-30",54.810001,55.279998999999997,53.93,55.099997999999999,54.799446000000003,2923700]
["2019-05-01",55.509998000000003,55.619999,53.849997999999999,53.860000999999997,53.566208000000003,5617700]
["2019-05-02",53.720001000000003,54.32,52.57,53.529998999999997,53.238010000000003,8492000]
["2019-05-03",54.380001,55.209999000000003,54.240001999999997,55.040000999999997,54.739773,3415700]
["2019-05-06",52.310001,54.610000999999997,52.16,54.389999000000003,54.093319000000001,6232100]
["2019-05-07",52.860000999999997,53.220001000000003,50.439999,51.669998,51.388157,11566900]
["2019-05-08",51.400002000000001,52.41,51.029998999999997,51.43,51.149467000000001,6733300]
["2019-05-09",50.099997999999999,51.240001999999997,49.09,50.91,50.632300999999998,9804500]
["2019-05-10",50.34,52.09,48.560001,51.630001,51.348376999999999,8229300]
["2019-05-13",48.560001,49.150002000000001,47.25,47.810001,47.549213000000002,14446700]
["2019-05-14",48.310001,49.900002000000001,48.25,49.009998000000003,48.742663999999998,6336100]
["2019-05-15",48.09,50.25,47.959999000000003,49.860000999999997,49.588028000000001,7254400]
["2019-05-16",50.279998999999997,52.040000999999997,50.25,51.209999000000003,50.930664,5784400]
["2019-05-17",49.869999,51.709999000000003,49.869999,50.25,49.975903000000002,5522200]
["2019-05-20",49.299999,50,48.799999,49.279998999999997,49.011192000000001,6437700]
["2019-05-21",50.200001,50.779998999999997,50.060001,50.549999,50.274268999999997,3484400]
["2019-05-22",49.970001000000003,50.639999000000003,49.810001,50.119999,49.846611000000003,3565400]
["2019-05-23",48.790000999999997,48.790000999999997,47.380001,48.32,48.056431000000003,7066600]
["2019-05-24",49.040000999999997,49.259998000000003,48.169998,48.509998000000003,48.245392000000002,3428000]
["2019-05-28",48.669998,49.23,47.169998,47.209999000000003,46.952488000000002,3507700]
["2019-05-29",46.509998000000003,46.75,45.419998,46.27,46.017615999999997,5196800]
["2019-05-30",46.59,47.060001,45.950001,46.599997999999999,46.34581,5670500]
["2019-05-31",45.119999,45.599997999999999,44.650002000000001,44.689999,44.446227999999998,6215200]
["2019-06-03",44.66,45.279998999999997,43.580002,44.330002,44.088200000000001,6459900]
["2019-06-04",45.549999,47.27,45.299999,47.209999000000003,46.952488000000002,4221100]
["2019-06-05",48.110000999999997,48.43,47.080002,48.400002000000001,48.135993999999997,3986500]
["2019-06-06",48.59,49.73,48.200001,49.32,49.050972000000002,3629000]
["2019-06-07",49.939999,51.439999,49.830002,50.810001,50.532848000000001,5140400]
["2019-06-10",51.73,52.5,51.48,51.509998000000003,51.229027000000002,5488700]
["2019-06-11",52.599997999999999,52.799999,51.09,51.470001000000003,51.189247000000002,4324900]
["2019-06-12",51.32,51.650002000000001,50.880001,51.189999,50.910774000000004,3043900]
["2019-06-13",51.720001000000003,52,51.290000999999997,51.860000999999997,51.577122000000003,3268100]
["2019-06-14",51.599997999999999,51.959999000000003,51.169998,51.599997999999999,51.318534999999997,1934500]
["2019-06-17",51.740001999999997,52.110000999999997,51.560001,51.689999,51.408047000000003,2992800]
["2019-06-18",52.759998000000003,53.919998,52.540000999999997,53.220001000000003,52.929703000000003,4709100]
["2019-06-19",53.349997999999999,53.959999000000003,52.75,53.66,53.367302000000002,3436400]
["2019-06-20",55.25,55.400002000000001,53.919998,55.150002000000001,54.849173999999998,3900400]
["2019-06-21",54.970001000000003,55.75,54.77,54.939999,54.640320000000003,2931300]
["2019-06-24",55.02,55.220001000000003,54.59,54.720001000000003,54.421520000000001,1894800]
["2019-06-25",54.610000999999997,54.630001,52.889999000000003,53.040000999999997,52.836620000000003,4122900]
["2019-06-26",53.529998999999997,53.830002,52.75,52.810001,52.607506000000001,2980700]
["2019-06-27",53.259998000000003,53.650002000000001,53.049999,53.400002000000001,53.195244000000002,2358300]
["2019-06-28",53.93,54.450001,53.630001,54.150002000000001,53.942368000000002,3692200]
["2019-07-01",56.16,56.32,54.880001,55.560001,55.346961999999998,4760300]
["2019-07-02",55.57,56.09,55.060001,56.09,55.874927999999997,2202800]
["2019-07-03",56.439999,57.34,56.349997999999999,57.330002,57.110176000000003,2007700]
["2019-07-05",56.549999,57.25,55.75,57.080002,56.861134,2823400]
["2019-07-08",56.310001,56.490001999999997,55.849997999999999,56.23,56.014389000000001,2525600]
["2019-07-09",55.439999,56.580002,55.439999,56.419998,56.203659000000002,1796700]
["2019-07-10",57.080002,57.790000999999997,56.73,57.220001000000003,57.000594999999997,3641800]
["2019-07-11",57.59,57.73,56.93,57.57,57.349251000000002,3043800]
["2019-07-12",57.889999000000003,58.380001,57.68,58.380001,58.156146999999997,2712700]
["2019-07-15",58.580002,58.599997999999999,58.080002,58.389999000000003,58.166106999999997,1393200]
["2019-07-16",58.330002,58.43,57.610000999999997,57.810001,57.588332999999999,2063600]
["2019-07-17",57.779998999999997,57.900002000000001,56.630001,56.66,56.442740999999998,2749400]
["2019-07-18",56.290000999999997,57.439999,55.990001999999997,57.240001999999997,57.020519,2605200]
["2019-07-19",57.889999000000003,57.939999,56.119999,56.259998000000003,56.044272999999997,2900500]
["2019-07-22",56.5,56.970001000000003,56.150002000000001,56.669998,56.452702000000002,2060900]
["2019-07-23",57.349997999999999,57.84,56.830002,57.830002,57.608257000000002,2501100]
["2019-07-24",57.360000999999997,58.630001,57.310001,58.630001,58.405189999999997,2343100]
["2019-07-25",58.369999,58.380001,57.27,57.759998000000003,57.538521000000003,3262200]
["2019-07-26",58.23,59.049999,58.139999000000003,58.939999,58.713996999999999,1986400]
["2019-07-29",58.849997999999999,58.869999,58.240001999999997,58.639999000000003,58.415146,2174600]
["2019-07-30",57.689999,58.41,57.450001,58.220001000000003,57.996760999999999,2323400]
["2019-07-31",58.32,58.43,54.93,56.209999000000003,55.994469000000002,5141400]
["2019-08-01",56.310001,58.150002000000001,54.25,54.790000999999997,54.579914000000002,7330100]
["2019-08-02",54.200001,54.32,52.540000999999997,53.599997999999999,53.394469999999998,6777700]
["2019-08-05",51,51.049999,47.509998000000003,48.830002,48.642764999999997,8960100]
["2019-08-06",49.73,50.810001,48.880001,50.700001,50.505595999999997,5565800]
["2019-08-07",48.889999000000003,51.220001000000003,47.66,50.810001,50.615172999999999,8053300]
["2019-08-08",51.639999000000003,53.73,51.32,53.73,53.523975,5954900]
["2019-08-09",53.169998,53.529998999999997,51.540000999999997,52.630001,52.428196,5890400]
["2019-08-12",51.709999000000003,52.049999,50.130001,50.689999,50.495632000000001,5909600]
["2019-08-13",50.509998000000003,53.900002000000001,50.290000999999997,53.029998999999997,52.826659999999997,7187600]
["2019-08-14",50.650002000000001,50.98,48.279998999999997,48.380001,48.194491999999997,9638300]
["2019-08-15",48.849997999999999,49.209999000000003,47.580002,48.740001999999997,48.553111999999999,6509500]
["2019-08-16",49.66,51.099997999999999,49.630001,50.869999,50.674942000000001,5440900]
["2019-08-19",52.650002000000001,53.09,52.23,52.700001,52.497925000000002,3244500]
["2019-08-20",52.400002000000001,52.689999,51.389999000000003,51.470001000000003,51.272640000000003,3364700]
["2019-08-21",52.73,52.950001,52.27,52.720001000000003,52.517848999999998,3016900]
["2019-08-22",53.110000999999997,53.5,51.599997999999999,52.650002000000001,52.448120000000003,3841700]
["2019-08-23",51.880001,52.849997999999999,47.84,48.560001,48.373801999999998,9240700]
["2019-08-26",49.799999,50.16,48.950001,50.150002000000001,49.957706000000002,4717300]
["2019-08-27",50.990001999999997,51.189999,49.139999000000003,49.599997999999999,49.409809000000003,3699300]
["2019-08-28",49.18,50.709999000000003,48.759998000000003,50.630001,50.435862999999998,3996500]
["2019-08-29",52.110000999999997,52.830002,51.509998000000003,52.540000999999997,52.338543000000001,3304800]
["2019-08-30",53.41,53.43,51.91,52.490001999999997,52.288730999999999,4158600]
["2019-09-03",51.439999,51.970001000000003,50.75,51.560001,51.362296999999998,4033400]
["2019-09-04",52.810001,53.27,52.349997999999999,53.25,53.045817999999997,3325600]
["2019-09-05",54.759998000000003,55.860000999999997,54.68,55.32,55.107880000000002,3664800]
["2019-09-06",55.52,55.810001,55.080002,55.459999000000003,55.247345000000003,2369400]
["2019-09-09",56.040000999999997,56.080002,54.91,55.5,55.287188999999998,2352900]
["2019-09-10",55.009998000000003,55.5,54.240001999999997,55.5,55.287188999999998,3024200]
["2019-09-11",55.639999000000003,56.68,55.279998999999997,56.68,56.462665999999999,2334700]
["2019-09-12",57.169998,57.84,56.689999,57.16,56.940823000000002,3332700]
["2019-09-13",57.470001000000003,57.689999,56.830002,57.029998999999997,56.811324999999997,2064600]
["2019-09-16",56.32,56.799999,56.110000999999997,56.540000999999997,56.323203999999997,1877300]
["2019-09-17",56.360000999999997,57,56.299999,56.98,56.761513000000001,1893800]
["2019-09-18",56.700001,57.110000999999997,55.41,57.07,56.851165999999999,3646100]
["2019-09-19",57.25,57.889999000000003,56.790000999999997,56.98,56.761513000000001,2298300]
["2019-09-20",57.400002000000001,57.549999,55.740001999999997,56.130001,55.914776000000003,2531200]
["2019-09-23",55.759998000000003,56.580002,55.599997999999999,56.18,55.964581000000003,1317400]
["2019-09-24",56.82,57.040000999999997,54.220001000000003,54.799999,54.589869999999998,3688300]
["2019-09-25",54.830002,56.040000999999997,53.939999,55.759998000000003,55.546191999999998,2176300]
["2019-09-26",55.77,55.869999,54.540000999999997,55.419998,55.207496999999996,3557100]
["2019-09-27",55.869999,55.91,53.549999,54.48,54.271099,4040900]
["2019-09-30",54.779998999999997,55.669998,54.779998999999997,55.27,55.058075000000002,1919800]
["2019-10-01",55.77,56.18,53.119999,53.290000999999997,53.085667000000001,4904000]
["2019-10-02",52.290000999999997,52.310001,49.66,50.450001,50.256554000000001,7250000]
["2019-10-03",50.279998999999997,51.650002000000001,48.720001000000003,51.650002000000001,51.451954000000001,6127100]
["2019-10-04",52.049999,53.869999,51.990001999999997,53.720001000000003,53.514015000000001,4629500]
["2019-10-07",53.259998000000003,54.209999000000003,52.849997999999999,53.040000999999997,52.836620000000003,4394500]
["2019-10-08",51.889999000000003,52.34,50.529998999999997,50.57,50.376091000000002,5932000]
["2019-10-09",51.720001000000003,52.509998000000003,51.349997999999999,51.939999,51.740841000000003,2695400]
["2019-10-10",51.889999000000003,53.52,51.799999,52.990001999999997,52.786816000000002,4315700]
["2019-10-11",54.650002000000001,55.959999000000003,54.57,54.59,54.380679999999998,5764100]
["2019-10-14",54.43,54.849997999999999,54.25,54.470001000000003,54.261139,2069200]
["2019-10-15",55.09,56.509998000000003,55.02,56.099997999999999,55.884884,2823300]
["2019-10-16",55.790000999999997,56.209999000000003,55.52,55.82,55.605961000000001,2191500]
["2019-10-17",56.5,56.799999,55.830002,56.259998000000003,56.044272999999997,2576800]
["2019-10-18",55.919998,56.310001,54.959999000000003,55.5,55.287188999999998,2371000]
["2019-10-21",56.299999,56.740001999999997,56.049999,56.689999,56.472625999999998,1390900]
["2019-10-22",57,57.119999,56.009998000000003,56.080002,55.864967,2111200]
["2019-10-23",55.91,56.580002,55.779998999999997,56.560001,56.343124000000003,1625600]
["2019-10-24",57.110000999999997,57.189999,56.279998999999997,56.799999,56.582206999999997,2772200]
["2019-10-25",56.439999,57.82,56.439999,57.540000999999997,57.319369999999999,2570900]
["2019-10-28",58.25,58.759998000000003,58.240001999999997,58.5,58.275683999999998,2415000]
["2019-10-29",58.259998000000003,58.959999000000003,58.18,58.389999000000003,58.166106999999997,2145100]
["2019-10-30",58.549999,59.130001,57.68,58.959999000000003,58.733921000000002,2834600]
["2019-10-31",58.869999,58.869999,57.5,58.419998,58.195991999999997,3326500]
["2019-11-01",59.32,60.049999,59.23,60.040000999999997,59.809784000000001,2545200]
["2019-11-04",61.049999,61.130001,60.509998000000003,60.759998000000003,60.52702,2945800]
["2019-11-05",60.889999000000003,61.049999,60.34,60.540000999999997,60.307865,2147400]
["2019-11-06",60.549999,60.740001999999997,59.950001,60.610000999999997,60.377597999999999,2653400]
["2019-11-07",61.43,61.939999,60.880001,61.23,60.995215999999999,3045200]
["2019-11-08",60.93,61.630001,60.5,61.610000999999997,61.373759999999997,2210300]
["2019-11-11",60.73,61.380001,60.619999,61.32,61.084873000000002,1490300]
["2019-11-12",61.5,62.240001999999997,61.139999000000003,61.619999,61.383724000000001,3934400]
["2019-11-13",60.990001999999997,61.950001,60.84,61.700001,61.463417,2964700]
["2019-11-14",61.48,61.990001999999997,61.080002,61.950001,61.71246,2464900]
["2019-11-15",62.799999,63.299999,62.380001,63.299999,63.057281000000003,3131800]
["2019-11-18",63.119999,63.560001,62.810001,63.41,63.166859000000002,1762800]
["2019-11-19",63.810001,63.810001,62.91,63.32,63.077202,2306700]
["2019-11-20",62.950001,63.259998000000003,61.580002,62.639999000000003,62.399811,3078000]
["2019-11-21",62.639999000000003,62.709999000000003,61.77,62.330002,62.091003000000001,1912500]
["2019-11-22",62.790000999999997,62.849997999999999,62.040000999999997,62.689999,62.449618999999998,1591200]
["2019-11-25",63.32,64.150002000000001,63.32,64.129997000000003,63.884098000000002,1928300]
["2019-11-26",64.209998999999996,64.690002000000007,63.959999000000003,64.529999000000004,64.282561999999999,1716300]
["2019-11-27",64.919998000000007,65.400002000000001,64.730002999999996,65.370002999999997,65.119347000000005,1821600]
["2019-11-29",65.019997000000004,65.180000000000007,64.519997000000004,64.690002000000007,64.441947999999996,1118100]
["2019-12-02",64.849997999999999,64.870002999999997,62.73,63.029998999999997,62.788314999999997,3993800]
["2019-12-03",61.200001,61.779998999999997,60.27,61.740001999999997,61.503261999999999,3864100]
["2019-12-04",62.419998,63.259998000000003,62.200001,62.84,62.599044999999997,2541700]
["2019-12-05",63.310001,63.32,62.310001,63.209999000000003,62.967624999999998,2099900]
["2019-12-06",64.470000999999996,65.180000000000007,64.449996999999996,64.879997000000003,64.631225999999998,2882100]
["2019-12-09",64.629997000000003,65.089995999999999,64.239998,64.300003000000004,64.053443999999999,1347200]
["2019-12-10",64.230002999999996,64.699996999999996,63.630001,64.050003000000004,63.804409,2020600]
["2019-12-11",64.370002999999997,64.779999000000004,64.099997999999999,64.589995999999999,64.342331000000001,2458900]
["2019-12-12",64.580001999999993,66.779999000000004,64.419998000000007,66.25,65.995964000000001,5184200]
["2019-12-13",66.080001999999993,67.209998999999996,65.550003000000004,66.360000999999997,66.105553,4108300]
["2019-12-16",67.550003000000004,68.139999000000003,67.529999000000004,67.75,67.490218999999996,2311800]
["2019-12-17",67.970000999999996,68.190002000000007,67.720000999999996,67.760002,67.500183000000007,1868600]
["2019-12-18",68.019997000000004,68.190002000000007,67.739998,67.75,67.490218999999996,1442900]
["2019-12-19",67.839995999999999,68.610000999999997,67.830001999999993,68.559997999999993,68.297104000000004,2337100]
["2019-12-20",69.300003000000004,69.919998000000007,69.25,69.599997999999999,69.333122000000003,2710400]
["2019-12-23",70.019997000000004,70.029999000000004,69.660004000000001,69.800003000000004,69.532364000000001,1621700]
["2019-12-24",69.819999999999993,69.839995999999999,69.440002000000007,69.680000000000007,69.513396999999998,869600]
["2019-12-26",69.900002000000001,70.720000999999996,69.889999000000003,70.699996999999996,70.530959999999993,1414000]
["2019-12-27",71.269997000000004,71.279999000000004,70.300003000000004,70.669998000000007,70.50103,2101500]
["2019-12-30",70.730002999999996,70.809997999999993,69.139999000000003,69.5,69.333832000000001,2820300]
["2019-12-31",69.099997999999999,70.150002000000001,68.879997000000003,70.010002,69.842613,2161100]
["2020-01-02",71.069999999999993,71.910004000000001,70.379997000000003,71.900002000000001,71.728095999999994,2742100]
["2020-01-03",69.449996999999996,71.080001999999993,69.400002000000001,70.339995999999999,70.171822000000006,3217400]
["2020-01-06",68.989998,71.110000999999997,68.930000000000007,71.069999999999993,70.900077999999993,2336900]
["2020-01-07",70.669998000000007,70.980002999999996,70.129997000000003,70.449996999999996,70.281554999999997,1935600]
["2020-01-08",70.610000999999997,72.430000000000007,70.410004000000001,71.540001000000004,71.368958000000006,3804500]
["2020-01-09",72.709998999999996,73.050003000000004,72.260002,73,72.825462000000002,2128700]
["2020-01-10",73.440002000000007,73.529999000000004,72.029999000000004,72.379997000000003,72.206940000000003,2431500]
["2020-01-13",72.830001999999993,73.849997999999999,72.5,73.839995999999999,73.663452000000007,1773500]
["2020-01-14",73.529999000000004,74.269997000000004,73.099997999999999,73.489998,73.314284999999998,2652700]
["2020-01-15",73.440002000000007,74.550003000000004,73.360000999999997,74,73.823074000000005,3464700]
["2020-01-16",74.980002999999996,75.800003000000004,74.800003000000004,75.800003000000004,75.618774000000002,1981100]
["2020-01-17",76.330001999999993,76.650002000000001,75.889999000000003,76.510002,76.327072000000001,3455500]
["2020-01-21",75.75,76.629997000000003,75.709998999999996,76.080001999999993,75.898101999999994,2517300]
["2020-01-22",76.690002000000007,77.160004000000001,75.959998999999996,76.120002999999997,75.938004000000006,1695300]
["2020-01-23",75.559997999999993,76.410004000000001,74.699996999999996,76.279999000000004,76.097617999999997,2589500]
["2020-01-24",76.800003000000004,76.819999999999993,73.269997000000004,74.230002999999996,74.052527999999995,5370200]
["2020-01-27",70.360000999999997,71.739998,70.069999999999993,70.680000000000007,70.511009000000001,6836400]
["2020-01-28",71.690002000000007,73.489998,71.339995999999999,72.870002999999997,72.695778000000004,3111100]
["2020-01-29",73.870002999999997,74,72.529999000000004,72.680000000000007,72.506225999999998,2204800]
["2020-01-30",71.150002000000001,73.5,70.599997999999999,73.309997999999993,73.134720000000002,3512500]
["2020-01-31",72.879997000000003,73,68.690002000000007,69.370002999999997,69.204147000000006,6871500]
["2020-02-03",70.410004000000001,72.209998999999996,70.319999999999993,70.889999000000003,70.720505000000003,3500800]
["2020-02-04",73.5,74.739998,73.239998,74.120002999999997,73.942786999999996,2722000]
["2020-02-05",76.300003000000004,76.819999999999993,75.209998999999996,76.629997000000003,76.446776999999997,3336200]
["2020-02-06",77.410004000000001,77.559997999999993,76.610000999999997,77.419998000000007,77.234893999999997,1970600]
["2020-02-07",76.620002999999997,77.160004000000001,75.779999000000004,76.230002999999996,76.047745000000006,2954500]
["2020-02-10",75.5,77.900002000000001,75.480002999999996,77.900002000000001,77.713745000000003,2259300]
["2020-02-11",78.930000000000007,79.510002,77.910004000000001,78.300003000000004,78.112792999999996,2991300]
["2020-02-12",79.379997000000003,79.930000000000007,79.080001999999993,79.769997000000004,79.579268999999996,2297200]
["2020-02-13",78.660004000000001,80.239998,78.430000000000007,79.470000999999996,79.279990999999995,2630100]
["2020-02-14",79.769997000000004,79.930000000000007,78.879997000000003,79.860000999999997,79.669060000000002,2299400]
["2020-02-18",79.059997999999993,79.510002,78.150002000000001,79.230002999999996,79.040572999999995,2460300]
["2020-02-19",79.970000999999996,80.870002999999997,79.730002999999996,80.360000999999997,80.167869999999994,1408000]
["2020-02-20",79.900002000000001,80.540001000000004,77,79.309997999999993,79.120377000000005,3742700]
["2020-02-21",78.290001000000004,78.5,76.239998,76.870002999999997,76.686211,5077600]
["2020-02-24",69.690002000000007,71.529999000000004,68.379997000000003,69.180000000000007,69.014595,8249400]
["2020-02-25",70.169998000000007,70.559997999999993,62.259998000000003,62.91,62.759585999999999,8857900]
["2020-02-26",63.790000999999997,66.150002000000001,61.689999,62.220001000000003,62.071238999999998,8471300]
["2020-02-27",58.540000999999997,61,53.73,53.75,53.621487000000002,13738200]
["2020-02-28",48.990001999999997,53.389999000000003,47.25,53.389999000000003,53.262348000000003,14701600]
["2020-03-02",54,59.939999,52.07,59.860000999999997,59.716881000000001,9847100]
["2020-03-03",60.16,62.650002000000001,53.189999,54.77,54.639049999999997,12598400]
["2020-03-04",57.970001000000003,61.790000999999997,56.450001,61.66,61.512577,7110400]
["2020-03-05",57,59,54.02,55.470001000000003,55.337375999999999,10101200]
["2020-03-06",50.34,53.400002000000001,48.720001000000003,52.700001,52.573996999999999,9338700]
["2020-03-09",41.57,45.599997999999999,40,40.389999000000003,40.293430000000001,12901800]
["2020-03-10",45,46.77,40.049999,46.77,46.658175999999997,12444700]
["2020-03-11",42.939999,43.5,38.18,39.880001,39.784652999999999,12387500]
["2020-03-12",31.6,36.439999,28.299999,28.309999000000001,28.242312999999999,22494900]
["2020-03-13",33.689999,36.270000000000003,28.879999000000002,36.169998,36.083519000000003,17958200]
["2020-03-16",25,30.530000999999999,23.25,23.530000999999999,23.473742000000001,21757500]
["2020-03-17",25.059999000000001,28.35,22.77,27.92,27.853245000000001,21561200]
["2020-03-18",22.26,25.129999000000002,19.700001,23.639999,23.583479000000001,31620100]
["2020-03-19",22.82,25.299999,20.9,23.49,23.433838000000002,23878100]
["2020-03-20",24.360001,24.879999000000002,20.200001,20.299999,20.251463000000001,23754200]
["2020-03-23",20.139999,20.469999000000001,17.510000000000002,18.629999000000002,18.585457000000002,31709200]
["2020-03-24",21.610001,23.99,21.5,23.84,23.783000999999999,24713700]
["2020-03-25",24.16,27.540001,22.66,24.709999,24.709999,30970300]
["2020-03-26",25.51,29.530000999999999,25.4,29.02,29.02,22818600]
["2020-03-27",26.370000999999998,28.9,25.620000999999998,26.4,26.4,23112700]
["2020-03-30",27.129999000000002,29.200001,26.469999000000001,28.98,28.98,16350600]
["2020-03-31",28.629999000000002,29.540001,27.17,27.629999000000002,27.629999000000002,24456600]
["2020-04-01",24.530000999999999,25.639999,23.23,23.940000999999999,23.940000999999999,22757200]
["2020-04-02",23.67,25.84,23.469999000000001,25.58,25.58,23550600]
["2020-04-03",25.290001,26.040001,23.59,24.48,24.48,20832600]
["2020-04-06",27.35,30.049999,27,29.43,29.43,20791500]
["2020-04-07",32.549999,32.810001,29.389999,29.43,29.43,29832000]
["2020-04-08",30.4,32.869999,29.610001,32.419998,32.419998,20327600]
["2020-04-09",33.689999,34.959999000000003,32.919998,33.889999000000003,33.889999000000003,26926600]
["2020-04-13",33.520000000000003,33.639999000000003,31.4,32.900002000000001,32.900002000000001,21651700]
["2020-04-14",34.889999000000003,36.200001,34.470001000000003,35.889999000000003,35.889999000000003,19105600]
["2020-04-15",33.509998000000003,34.259998000000003,32.709999000000003,33.580002,33.580002,16933400]
["2020-04-16",34.07,34.389999000000003,32.849997999999999,34.07,34.07,21153600]
["2020-04-17",36.349997999999999,37.060001,35.259998000000003,36.849997999999999,36.849997999999999,18511400]
["2020-04-20",35.259998000000003,36.669998,34.770000000000003,34.869999,34.869999,17968200]
["2020-04-21",33.049999,33.540000999999997,31.309999000000001,31.65,31.65,21538800]
["2020-04-22",33.509998000000003,34.43,33.029998999999997,33.790000999999997,33.790000999999997,12532700]
["2020-04-23",34.299999,35.529998999999997,33.669998,33.75,33.75,18357100]
["2020-04-24",34.380001,35.43,33.560001,35.18,35.18,14308600]
["2020-04-27",35.990001999999997,37.139999000000003,35.799999,36.729999999999997,36.729999999999997,11619300]
["2020-04-28",38.240001999999997,38.369999,36.07,36.189999,36.189999,18334200]
["2020-04-29",38.409999999999997,39.659999999999997,37.970001000000003,38.990001999999997,38.990001999999997,14578400]
["2020-04-30",38.419998,38.630001,37.169998,37.900002000000001,37.900002000000001,15449800]
["2020-05-01",35.869999,36.18,34.419998,34.860000999999997,34.860000999999997,16562700]
["2020-05-04",34.139999000000003,35.330002,33.549999,35.229999999999997,35.229999999999997,10721500]
["2020-05-05",36.340000000000003,37.299999,35.990001999999997,36.169998,36.169998,11068000]
["2020-05-06",36.869999,37.029998999999997,35.369999,35.450001,35.450001,13270100]
["2020-05-07",36.740001999999997,37.479999999999997,36.490001999999997,36.709999000000003,36.709999000000003,11094000]
["2020-05-08",37.979999999999997,38.669998,37.540000999999997,38.509998000000003,38.509998000000003,10269700]
["2020-05-11",37.669998,39.139999000000003,37.5,38.57,38.57,10913300]
["2020-05-12",39.040000999999997,39.229999999999997,36.189999,36.200001,36.200001,12412600]
["2020-05-13",35.990001999999997,36.409999999999997,33.299999,34.330002,34.330002,18927500]
["2020-05-14",33.290000999999997,35.580002,32.380001,35.580002,35.580002,20725600]
["2020-05-15",34.57,36.020000000000003,34.159999999999997,36,36,15967700]
["2020-05-18",38.599997999999999,39.950001,38.43,39.330002,39.330002,13242900]
["2020-05-19",39.060001,39.779998999999997,38.080002,38.119999,38.119999,12262600]
["2020-05-20",39.610000999999997,40.400002000000001,39.5,40.040000999999997,40.040000999999997,10012200]
["2020-05-21",39.979999999999997,40.330002,38.709999000000003,39.169998,39.169998,13138600]
["2020-05-22",39.080002,39.479999999999997,38.540000999999997,39.380001,39.380001,7044100]
["2020-05-26",42.02,42.119999,40.720001000000003,40.889999000000003,40.889999000000003,9380100]
["2020-05-27",42.130001,42.689999,39.970001000000003,42.68,42.68,12102300]
["2020-05-28",43.189999,44.09,42.150002000000001,42.470001000000003,42.470001000000003,10722900]
["2020-05-29",42.25,43.27,40.900002000000001,42.970001000000003,42.970001000000003,12930300]
["2020-06-01",42.720001000000003,43.810001,42.490001999999997,43.540000999999997,43.540000999999997,6879300]
["2020-06-02",43.970001000000003,44.639999000000003,43.349997999999999,44.639999000000003,44.639999000000003,8315700]
["2020-06-03",45.580002,46.860000999999997,45.43,46.439999,46.439999,8923200]
["2020-06-04",45.900002000000001,46.77,45.02,45.990001999999997,45.990001999999997,10695400]
["2020-06-05",48.650002000000001,50.459999000000003,48.619999,49.529998999999997,49.529998999999997,12262200]
["2020-06-08",50.02,51.450001,49.720001000000003,51.389999000000003,51.389999000000003,8013300]
["2020-06-09",50,50.98,49.549999,50.27,50.27,9830900]
["2020-06-10",50.549999,50.970001000000003,49.02,49.400002000000001,49.400002000000001,14099500]
["2020-06-11",45.759998000000003,46.16,40.479999999999997,40.770000000000003,40.770000000000003,24219000]
["2020-06-12",43.939999,44.23,39.959999000000003,42.259998000000003,42.259998000000003,17342100]
["2020-06-15",39.630001,43.950001,39.119999,43.450001,43.450001,13205500]
["2020-06-16",47.049999,47.09,43.700001,45.939999,45.939999,13678800]
["2020-06-17",46.450001,46.580002,45.029998999999997,45.34,45.34,8235100]
["2020-06-18",44.669998,45.650002000000001,44.43,45.400002000000001,45.400002000000001,7858000]
["2020-06-19",47.060001,47.150002000000001,44.02,44.599997999999999,44.599997999999999,10527500]
["2020-06-22",44.34,45.68,43.830002,45.549999,45.549999,6451400]
["2020-06-23",46.759998000000003,47.220001000000003,45.93,46.130001,46.130001,6880600]
["2020-06-24",45.139999000000003,45.439999,41.73,42.639999000000003,42.639999000000003,14534000]
["2020-06-25",42.330002,44.080002,41.419998,43.939999,43.939999,10097700]
["2020-06-26",43.450001,43.540000999999997,40.57,40.799999,40.799999,11554100]
["2020-06-29",41.360000999999997,42.619999,40.369999,42.619999,42.619999,8705900]
["2020-06-30",42.450001,45.029998999999997,42.360000999999997,44.360000999999997,44.360000999999997,8936800]
["2020-07-01",44.77,45.759998000000003,44.540000999999997,45.18,45.18,9503200]
["2020-07-02",46.82,47.439999,45.599997999999999,45.900002000000001,45.900002000000001,8601600]
["2020-07-06",47.77,48.240001999999997,47.380001,48.040000999999997,48.040000999999997,7366400]
["2020-07-07",47.259998000000003,48.25,46.360000999999997,46.52,46.52,7480900]
["2020-07-08",46.919998,47.66,46.07,47.599997999999999,47.599997999999999,7055800]
["2020-07-09",47.919998,48.02,45.130001,46.790000999999997,46.790000999999997,9732900]
["2020-07-10",46.720001000000003,48.360000999999997,46.080002,48.23,48.23,6990000]
["2020-07-13",49.389999000000003,50.549999,46.66,46.970001000000003,46.970001000000003,9813700]
["2020-07-14",46.25,48.950001,45.700001,48.77,48.77,11235000]
["2020-07-15",50.380001,50.68,48.959999000000003,50.130001,50.130001,9567300]
["2020-07-16",49.189999,49.860000999999997,48.84,49.630001,49.630001,6288900]
["2020-07-17",50.130001,50.459999000000003,49.150002000000001,50.060001,50.060001,5412500]
["2020-07-20",49.950001,51.639999000000003,49.560001,51.259998000000003,51.259998000000003,5395500]
["2020-07-21",52.27,52.509998000000003,51.099997999999999,51.57,51.57,7354900]
["2020-07-22",51.43,52.610000999999997,51.369999,52.48,52.48,5188200]
["2020-07-23",52.27,52.650002000000001,49.900002000000001,50.580002,50.580002,8592800]
["2020-07-24",49.630001,50.150002000000001,48.860000999999997,49.639999000000003,49.639999000000003,8683100]
["2020-07-27",49.950001,50.790000999999997,49.580002,50.669998,50.669998,5467000]
["2020-07-28",50.32,50.91,49.580002,49.740001999999997,49.740001999999997,5364800]
["2020-07-29",50.189999,51.849997999999999,50.150002000000001,51.549999,51.549999,5055300]
["2020-07-30",50.02,51.220001000000003,48.959999000000003,51,51,8532500]
["2020-07-31",51.939999,52.259998000000003,49.77,52.209999000000003,52.209999000000003,7897300]
["2020-08-03",53.09,53.689999,52.810001,53.27,53.27,4615400]
["2020-08-04",52.860000999999997,53.919998,52.860000999999997,53.869999,53.869999,5062900]
["2020-08-05",54.639999000000003,55.07,54.48,54.889999000000003,54.889999000000003,4616100]
["2020-08-06",54.599997999999999,56.080002,54.439999,56.009998000000003,56.009998000000003,5900400]
["2020-08-07",55.490001999999997,56.240001999999997,55,56.119999,56.119999,7391400]
["2020-08-10",56.400002000000001,56.740001999999997,55.32,56.619999,56.619999,5256900]
["2020-08-11",57.310001,57.630001,54.84,55.27,55.27,6947600]
["2020-08-12",56.540000999999997,57.970001000000003,56.540000999999997,57.509998000000003,57.509998000000003,5230000]
["2020-08-13",57.119999,57.950001,56.720001000000003,57.259998000000003,57.259998000000003,3860300]
["2020-08-14",57.009998000000003,57.529998999999997,56.619999,57.220001000000003,57.220001000000003,3567300]
["2020-08-17",57.77,57.990001999999997,57.57,57.779998999999997,57.779998999999997,2424900]
["2020-08-18",58,58.380001,57.119999,58.110000999999997,58.110000999999997,3204100]
["2020-08-19",58.389999000000003,58.66,57.110000999999997,57.439999,57.439999,4362900]
["2020-08-20",56.450001,58.200001,56.389999000000003,57.959999000000003,57.959999000000003,3383100]
["2020-08-21",57.77,58.66,57.59,58.560001,58.560001,3546300]
["2020-08-24",59.939999,60.380001,59.389999000000003,60.349997999999999,60.349997999999999,3468200]
["2020-08-25",60.689999,61.02,60.009998000000003,60.959999000000003,60.959999000000003,4033800]
["2020-08-26",61.310001,62.970001000000003,61.009998000000003,62.82,62.82,3391800]
["2020-08-27",63.34,64.069999999999993,62.25,63.209999000000003,63.209999000000003,5725800]
["2020-08-28",63.849997999999999,64.529999000000004,63.130001,64.449996999999996,64.449996999999996,4665700]
["2020-08-31",64.319999999999993,64.849997999999999,63.630001,63.720001000000003,63.720001000000003,4207600]
["2020-09-01",64.230002999999996,65.599997999999999,63.700001,65.540001000000004,65.540001000000004,5169900]
["2020-09-02",66.730002999999996,68.949996999999996,66.029999000000004,68.370002999999997,68.370002999999997,6544300]
["2020-09-03",67.339995999999999,67.620002999999997,59.700001,61.279998999999997,61.279998999999997,12844300]
["2020-09-04",61.700001,62.59,55.709999000000003,59.84,59.84,9758200]
["2020-09-08",56.700001,57.400002000000001,54.700001,54.919998,54.919998,10324200]
["2020-09-09",57.040000999999997,59.459999000000003,56.549999,58.09,58.09,6283000]
["2020-09-10",59.150002000000001,59.529998999999997,54.57,55.080002,55.080002,9026400]
["2020-09-11",56.02,56.599997999999999,53.650002000000001,55.150002000000001,55.150002000000001,8877200]
["2020-09-14",56.880001,58.290000999999997,56.59,57.349997999999999,57.349997999999999,4017600]
["2020-09-15",58.720001000000003,59.16,57.639999000000003,58.209999000000003,58.209999000000003,4358500]
["2020-09-16",58.939999,59.709999000000003,57.380001,57.540000999999997,57.540000999999997,5166500]
["2020-09-17",54.810001,56.939999,54.549999,56.040000999999997,56.040000999999997,7306300]
["2020-09-18",56.459999000000003,56.490001999999997,52.73,54.080002,54.080002,8549300]
["2020-09-21",51.66,52.310001,49.68,52.290000999999997,52.290000999999997,9237600]
["2020-09-22",53.009998000000003,54.139999000000003,51.73,53.84,53.84,4353600]
["2020-09-23",54.150002000000001,54.27,49.849997999999999,50.099997999999999,50.099997999999999,5874500]
["2020-09-24",49.419998,52.029998999999997,48.77,50.509998000000003,50.509998000000003,7313500]
["2020-09-25",50.060001,53.330002,49.630001,52.91,52.91,5854300]
["2020-09-28",55.099997999999999,55.93,54.59,55.599997999999999,55.599997999999999,4307500]
["2020-09-29",55.490001999999997,55.849997999999999,54.299999,54.689999,54.689999,3530900]
["2020-09-30",55.049999,57.59,54.93,55.91,55.91,6791300]
["2020-10-01",57.310001,57.82,55.959999000000003,56.950001,56.950001,4007300]
["2020-10-02",54.279998999999997,56.41,54.02,55.380001,55.380001,5569500]
["2020-10-05",56.470001000000003,58.380001,56.439999,58.259998000000003,58.259998000000003,4040800]
["2020-10-06",58.380001,59.52,55.529998999999997,55.82,55.82,6932500]
["2020-10-07",57.400002000000001,59.16,57.389999000000003,58.720001000000003,58.720001000000003,3503800]
["2020-10-08",59.790000999999997,60.299999,59.299999,60.23,60.23,3823500]
["2020-10-09",61.220001000000003,62.150002000000001,60.869999,61.869999,61.869999,4577500]
["2020-10-12",63.439999,65.720000999999996,63.09,64.849997999999999,64.849997999999999,5017500]
["2020-10-13",64.790001000000004,64.830001999999993,63.029998999999997,63.610000999999997,63.610000999999997,3908500]
["2020-10-14",63.939999,64.580001999999993,61.970001000000003,62.459999000000003,62.459999000000003,4782200]
["2020-10-15",60.099997999999999,62.459999000000003,59.830002,62.16,62.16,4818800]
["2020-10-16",62.939999,63.919998,61.950001,62.029998999999997,62.029998999999997,3811400]
["2020-10-19",62.779998999999997,63.139999000000003,58.709999000000003,59.220001000000003,59.220001000000003,5634700]
["2020-10-20",59.959999000000003,61.73,59.549999,59.880001,59.880001,5865600]
["2020-10-21",59.869999,61.119999,59.419998,59.560001,59.560001,4667800]
["2020-10-22",59.689999,60.880001,58.5,60.599997999999999,60.599997999999999,5436600]
["2020-10-23",61.259998000000003,61.299999,59.799999,61.139999000000003,61.139999000000003,4862500]
["2020-10-26",59.23,59.689999,55.799999,57.790000999999997,57.790000999999997,9196400]
["2020-10-27",57.970001000000003,58.16,57.07,57.189999,57.189999,4080500]
["2020-10-28",54.099997999999999,54.450001,51.060001,51.32,51.32,9984600]
["2020-10-29",51.43,54.450001,50.580002,52.849997999999999,52.849997999999999,6200200]
["2020-10-30",52.02,52.709999000000003,49.310001,51.169998,51.169998,9472400]
["2020-11-02",52.919998,53.91,51.509998000000003,52.93,52.93,6968900]
["2020-11-03",54.59,56.779998999999997,54.330002,55.700001,55.700001,6745800]
["2020-11-04",58.139999000000003,61.639999000000003,57.490001999999997,59.41,59.41,10184500]
["2020-11-05",62.419998,63.939999,62.220001000000003,62.889999000000003,62.889999000000003,8511200]
["2020-11-06",62.75,63.59,61.540000999999997,62.91,62.91,6970900]
["2020-11-09",70.370002999999997,70.550003000000004,64.959998999999996,65.279999000000004,65.279999000000004,14165400]
["2020-11-10",64.629997000000003,65.569999999999993,63.060001,64.989998,64.989998,7123500]
["2020-11-11",66.230002999999996,66.879997000000003,65.5,66.379997000000003,66.379997000000003,4007600]
["2020-11-12",65.790001000000004,66.25,63.360000999999997,64.459998999999996,64.459998999999996,5952100]
["2020-11-13",65.589995999999999,67.559997999999993,65.269997000000004,67.129997000000003,67.129997000000003,4904800]
["2020-11-16",68.769997000000004,69.639999000000003,67.970000999999996,69.569999999999993,69.569999999999993,5104700]
["2020-11-17",68.150002000000001,69.269997000000004,67.220000999999996,68.550003000000004,68.550003000000004,3462100]
["2020-11-18",68.680000000000007,69.019997000000004,65.989998,66.019997000000004,66.019997000000004,4167800]
["2020-11-19",65.629997000000003,67.080001999999993,64.860000999999997,66.870002999999997,66.870002999999997,4433000]
["2020-11-20",66.699996999999996,66.819999999999993,65.449996999999996,65.5,65.5,2652000]
["2020-11-23",66.529999000000004,67.379997000000003,65.230002999999996,66.690002000000007,66.690002000000007,4397200]
["2020-11-24",68.190002000000007,70.199996999999996,67.690002000000007,69.879997000000003,69.879997000000003,4904200]
["2020-11-25",69.830001999999993,69.839995999999999,68.879997000000003,69.550003000000004,69.550003000000004,3121700]
["2020-11-27",70.230002999999996,70.419998000000007,69.510002,70.089995999999999,70.089995999999999,1816200]
["2020-11-30",69.610000999999997,69.790001000000004,67.529999000000004,69.180000000000007,69.180000000000007,4997500]
["2020-12-01",71.199996999999996,72.389999000000003,70.830001999999993,71.449996999999996,71.449996999999996,3893600]
["2020-12-02",70.730002999999996,71.970000999999996,70.370002999999997,71.860000999999997,71.860000999999997,3579700]
["2020-12-03",71.809997999999993,72.709998999999996,71.160004000000001,71.819999999999993,71.819999999999993,3558100]
["2020-12-04",72.209998999999996,73.669998000000007,72.150002000000001,73.650002000000001,73.650002000000001,2915300]
["2020-12-07",73.220000999999996,73.550003000000004,72.400002000000001,73.279999000000004,73.279999000000004,2627800]
["2020-12-08",72.400002000000001,74.239998,72.389999000000003,73.879997000000003,73.879997000000003,2110000]
["2020-12-09",74.279999000000004,74.400002000000001,71.349997999999999,71.910004000000001,71.910004000000001,4303500]