{"t":"CGAU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-06-24",4.0625,4.0625,4.0625,4.0625,0.0],["2008-06-25",4.0625,4.0625,4.0625,4.0625,0.0],["2008-06-26",3.9596,3.9596,3.9596,3.9596,2000.0],["2008-06-27",3.9516,4.0229,3.9516,3.9516,10700.0],["2008-06-30",3.9516,3.9516,3.9516,3.9516,0.0],["2008-07-01",3.9516,3.9516,3.9516,3.9516,0.0],["2008-07-02",3.9516,3.9516,3.9516,3.9516,0.0],["2008-07-03",3.1439,3.3656,3.1281,3.1439,15000.0],["2008-07-07",3.4607,3.4607,3.4607,3.4607,1000.0],["2008-07-08",3.4607,3.4607,3.4607,3.4607,0.0],["2008-07-09",3.8091,3.8091,3.8091,3.8091,2200.0],["2008-07-10",3.9754,3.9833,3.9754,3.9754,400.0],["2008-07-11",3.9754,3.9754,3.9754,3.9754,0.0],["2008-07-14",3.912,3.912,3.912,3.912,200.0],["2008-07-15",3.912,3.912,3.912,3.912,0.0],["2008-07-16",3.912,3.912,3.912,3.912,0.0],["2008-07-17",3.8329,3.8329,3.8329,3.8329,200.0],["2008-07-18",3.8329,3.8329,3.8329,3.8329,0.0],["2008-07-21",4.0308,4.0308,3.722,4.0308,1400.0],["2008-07-22",3.8725,3.9833,3.8725,3.8725,1500.0],["2008-07-23",4.0704,4.0704,4.0704,4.0704,200.0],["2008-07-24",3.9516,3.9516,3.9516,3.9516,100.0],["2008-07-25",3.9516,3.9516,3.9516,3.9516,0.0],["2008-07-28",3.9516,3.9516,3.9516,3.9516,0.0],["2008-07-29",3.9516,3.9516,3.9516,3.9516,0.0],["2008-07-30",3.912,3.912,3.912,3.912,200.0],["2008-07-31",3.912,3.912,3.912,3.912,0.0],["2008-08-01",3.912,3.912,3.912,3.912,0.0],["2008-08-04",3.912,3.912,3.912,3.912,0.0],["2008-08-05",3.912,3.912,3.912,3.912,0.0],["2008-08-06",3.912,3.912,3.912,3.912,0.0],["2008-08-07",3.912,3.912,3.912,3.912,0.0],["2008-08-08",3.912,3.912,3.912,3.912,0.0],["2008-08-11",2.9618,3.1676,2.9618,2.9618,500.0],["2008-08-12",2.9618,2.9618,2.9618,2.9618,0.0],["2008-08-13",2.9618,2.9618,2.9618,2.9618,0.0],["2008-08-14",3.1835,3.1835,3.1835,3.1835,1200.0],["2008-08-15",2.9855,2.9855,2.9855,2.9855,2000.0],["2008-08-18",2.9459,2.9697,2.938,2.9459,4500.0],["2008-08-19",2.9459,2.9459,2.9459,2.9459,0.0],["2008-08-20",2.9142,2.9142,2.7955,2.9142,2000.0],["2008-08-21",2.9142,2.9142,2.9142,2.9142,0.0],["2008-08-22",2.9301,2.9459,2.9301,2.9301,5200.0],["2008-08-25",2.9301,2.9301,2.9301,2.9301,0.0],["2008-08-26",2.9301,2.9301,2.9301,2.9301,0.0],["2008-08-27",2.9301,2.9301,2.9301,2.9301,0.0],["2008-08-28",2.9301,2.9301,2.9301,2.9301,0.0],["2008-08-29",3.1597,3.1597,3.1597,3.1597,1000.0],["2008-09-02",3.1597,3.1597,3.1597,3.1597,0.0],["2008-09-03",3.1597,3.1597,3.1597,3.1597,0.0],["2008-09-04",3.0568,3.0568,3.0568,3.0568,100.0],["2008-09-05",2.9934,2.9934,2.9934,2.9934,300.0],["2008-09-08",2.9934,2.9934,2.9934,2.9934,0.0],["2008-09-09",2.9934,2.9934,2.9934,2.9934,0.0],["2008-09-10",2.9934,2.9934,2.9934,2.9934,0.0],["2008-09-11",2.9934,2.9934,2.9934,2.9934,0.0],["2008-09-12",3.2389,3.2548,3.2389,3.2389,1000.0],["2008-09-15",3.2389,3.2389,3.2389,3.2389,0.0],["2008-09-16",3.2389,3.2389,3.2389,3.2389,0.0],["2008-09-17",2.9618,2.9618,2.7796,2.9618,15000.0],["2008-09-18",2.9618,2.9618,2.9618,2.9618,0.0],["2008-09-19",2.9618,2.9618,2.9618,2.9618,0.0],["2008-09-22",2.6529,2.6529,2.4787,2.6529,3100.0],["2008-09-23",2.8192,2.8667,2.7717,2.8192,4700.0],["2008-09-24",2.8192,2.8192,2.8192,2.8192,0.0],["2008-09-25",2.7163,2.7163,2.6846,2.7163,1000.0],["2008-09-26",3.0647,3.0647,2.7717,3.0647,1800.0],["2008-09-29",3.0805,3.1439,3.0805,3.0805,7800.0],["2008-09-30",2.938,2.938,2.938,2.938,2000.0],["2008-10-01",2.938,2.938,2.938,2.938,0.0],["2008-10-02",2.835,2.835,2.835,2.835,300.0],["2008-10-03",2.835,2.835,2.835,2.835,0.0],["2008-10-06",2.835,2.835,2.835,2.835,0.0],["2008-10-07",2.835,2.835,2.835,2.835,0.0],["2008-10-08",2.835,2.835,2.835,2.835,0.0],["2008-10-09",2.835,2.835,2.835,2.835,0.0],["2008-10-10",2.835,2.835,2.835,2.835,0.0],["2008-10-13",2.835,2.835,2.835,2.835,0.0],["2008-10-14",2.0827,2.0827,2.0827,2.0827,1100.0],["2008-10-15",1.663,1.663,1.663,1.663,100.0],["2008-10-16",1.663,1.663,1.663,1.663,0.0],["2008-10-17",1.663,1.663,1.663,1.663,0.0],["2008-10-20",1.663,1.663,1.663,1.663,0.0],["2008-10-21",1.663,1.663,1.663,1.663,0.0],["2008-10-22",1.4254,1.4254,1.4254,1.4254,1000.0],["2008-10-23",1.4254,1.4254,1.4254,1.4254,0.0],["2008-10-24",0.982,0.982,0.9345,0.982,2100.0],["2008-10-27",0.982,0.982,0.982,0.982,0.0],["2008-10-28",0.982,0.982,0.982,0.982,0.0],["2008-10-29",0.8236,0.8236,0.8236,0.8236,2300.0],["2008-10-30",0.8473,0.8473,0.7919,0.7919,11000.0],["2008-10-31",0.7602,0.784,0.7602,0.7682,13000.0],["2008-11-03",0.8553,0.8632,0.784,0.784,10000.0],["2008-11-04",0.8236,0.9424,0.8236,0.9424,19400.0],["2008-11-05",0.8553,0.8553,0.8553,0.8553,5000.0],["2008-11-06",0.8394,0.8473,0.7682,0.8236,215900.0],["2008-11-07",0.7286,0.7761,0.7286,0.7761,14700.0],["2008-11-10",0.8632,0.8632,0.7998,0.7998,10000.0],["2008-11-11",0.7761,0.7761,0.7761,0.7761,1500.0],["2008-11-12",0.7444,0.7444,0.7127,0.7127,1000.0],["2008-11-13",0.6969,0.6969,0.689,0.6969,7000.0],["2008-11-14",0.6494,0.6573,0.6335,0.6414,35000.0],["2008-11-17",0.6414,0.6414,0.6414,0.6414,0.0],["2008-11-18",0.8236,0.8632,0.8236,0.8632,1700.0],["2008-11-19",0.8236,0.8236,0.8236,0.8236,10000.0],["2008-11-20",0.8157,0.8157,0.784,0.784,13500.0],["2008-11-21",0.9582,0.9899,0.0079,0.982,112000.0],["2008-11-24",1.1562,1.1562,1.1562,1.1562,1000.0],["2008-11-25",1.2354,1.2354,1.1958,1.1958,50300.0],["2008-11-26",1.1958,1.1958,1.1958,1.1958,0.0],["2008-11-28",1.473,1.473,1.4413,1.4413,10000.0],["2008-12-01",1.3463,1.6076,1.3463,1.6076,13000.0],["2008-12-02",1.6076,1.6076,1.6076,1.6076,0.0],["2008-12-03",1.4334,1.4334,1.4096,1.4096,2100.0],["2008-12-04",1.2275,1.2275,1.2275,1.2275,1000.0],["2008-12-05",1.2275,1.2275,1.2275,1.2275,0.0],["2008-12-08",1.2275,1.2275,1.2275,1.2275,0.0],["2008-12-09",1.2275,1.2275,1.2275,1.2275,0.0],["2008-12-10",1.6709,1.6709,1.6709,1.6709,3000.0],["2008-12-11",2.0827,2.1144,2.059,2.0669,12000.0],["2008-12-12",2.0669,2.0669,2.0669,2.0669,0.0],["2008-12-15",2.7559,2.7638,2.6687,2.7242,7800.0],["2008-12-16",3.0647,3.0647,2.9301,3.0172,3800.0],["2008-12-17",3.0172,3.0172,3.0172,3.0172,0.0],["2008-12-18",3.1677,3.1677,2.6846,2.6846,40000.0],["2008-12-19",2.2886,2.2886,2.2886,2.2886,41000.0],["2008-12-22",2.2886,2.2886,2.2886,2.2886,0.0],["2008-12-23",2.4153,2.4153,2.3995,2.3995,5000.0],["2008-12-24",2.3995,2.3995,2.3995,2.3995,0.0],["2008-12-26",2.3995,2.3995,2.3995,2.3995,0.0],["2008-12-29",2.7321,2.7321,2.7242,2.7242,2000.0],["2008-12-30",2.7242,2.7242,2.7242,2.7242,0.0],["2008-12-31",2.8034,2.9063,2.8034,2.9063,5200.0],["2009-01-02",2.8905,2.8905,2.8905,2.8905,1000.0],["2009-01-05",2.8746,2.8746,2.8746,2.8746,2400.0],["2009-01-06",2.8746,2.8746,2.8746,2.8746,0.0],["2009-01-07",2.8746,2.8746,2.8746,2.8746,0.0],["2009-01-08",3.0489,3.0964,3.0489,3.0885,10400.0],["2009-01-09",3.0172,3.0172,3.0172,3.0172,200.0],["2009-01-12",3.0172,3.0172,3.0172,3.0172,0.0],["2009-01-13",3.0172,3.0172,3.0172,3.0172,0.0],["2009-01-14",3.0172,3.0172,3.0172,3.0172,0.0],["2009-01-15",2.0986,2.0986,2.0986,2.0986,1000.0],["2009-01-16",2.0986,2.0986,2.0986,2.0986,0.0],["2009-01-20",2.6846,2.6846,2.6846,2.6846,5000.0],["2009-01-21",2.6846,2.6846,2.6846,2.6846,0.0],["2009-01-22",2.6846,2.6846,2.6846,2.6846,0.0],["2009-01-23",2.6846,2.6846,2.6846,2.6846,0.0],["2009-01-26",2.6846,2.6846,2.6846,2.6846,0.0],["2009-01-27",2.835,2.835,2.835,2.835,100.0],["2009-01-28",2.835,2.835,2.835,2.835,0.0],["2009-01-29",2.835,2.835,2.835,2.835,0.0],["2009-01-30",3.1439,3.1597,3.0647,3.0647,3500.0],["2009-02-02",3.0647,3.0647,3.0647,3.0647,0.0],["2009-02-03",3.0647,3.0647,3.0647,3.0647,0.0],["2009-02-04",3.3973,3.4052,3.3973,3.3973,6700.0],["2009-02-05",3.7299,3.8329,3.7299,3.8329,31500.0],["2009-02-06",3.6428,3.7299,3.6428,3.7299,3700.0],["2009-02-09",3.2944,3.2944,3.2944,3.2944,150000.0],["2009-02-10",3.3023,3.3023,2.8984,2.9618,3800.0],["2009-02-11",3.0647,3.0647,3.0172,3.0568,153000.0],["2009-02-12",2.9934,2.9934,2.9934,2.9934,600.0],["2009-02-13",2.9934,2.9934,2.9934,2.9934,0.0],["2009-02-17",3.2548,3.2548,3.2231,3.2231,5000.0],["2009-02-18",3.2231,3.2231,3.2231,3.2231,0.0],["2009-02-19",3.2231,3.2231,3.2231,3.2231,0.0],["2009-02-20",3.334,3.3419,3.2548,3.2548,4400.0],["2009-02-23",2.9618,2.9618,2.9618,2.9618,100.0],["2009-02-24",2.9618,2.9618,2.9618,2.9618,0.0],["2009-02-25",2.5896,2.5896,2.4628,2.4628,16000.0],["2009-02-26",2.4628,2.4628,2.4628,2.4628,0.0],["2009-02-27",2.7954,2.7954,2.7638,2.7717,2500.0],["2009-03-02",2.7083,2.7083,2.7083,2.7083,10000.0],["2009-03-03",2.7083,2.7083,2.7083,2.7083,0.0],["2009-03-04",2.7321,2.7321,2.7242,2.7242,1200.0],["2009-03-05",2.8509,2.8509,2.8509,2.8509,2500.0],["2009-03-06",2.8509,2.8667,2.8509,2.8588,4800.0],["2009-03-09",2.6608,2.6608,2.6371,2.6371,600.0],["2009-03-10",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-11",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-12",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-13",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-16",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-17",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-18",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-19",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-20",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-23",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-24",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-25",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-26",2.6371,2.6371,2.6371,2.6371,0.0],["2009-03-27",2.8192,2.8192,2.8113,2.8113,1000.0],["2009-03-30",2.8113,2.8113,2.8113,2.8113,0.0],["2009-03-31",2.8113,2.8113,2.8113,2.8113,0.0],["2009-04-01",2.8113,2.8113,2.8113,2.8113,0.0],["2009-04-02",2.8509,2.8509,2.7638,2.7638,2200.0],["2009-04-03",2.7638,2.7638,2.7638,2.7638,0.0],["2009-04-06",2.7638,2.7638,2.7638,2.7638,0.0],["2009-04-07",2.7638,2.7638,2.7638,2.7638,0.0],["2009-04-08",2.7638,2.7638,2.7638,2.7638,0.0],["2009-04-09",2.7638,2.7638,2.7638,2.7638,0.0],["2009-04-13",3.0172,3.0172,3.0093,3.0093,2000.0],["2009-04-14",3.0093,3.0093,3.0093,3.0093,0.0],["2009-04-15",3.0093,3.0093,3.0093,3.0093,0.0],["2009-04-16",3.0093,3.0093,3.0093,3.0093,0.0],["2009-04-17",3.2389,3.2864,3.2231,3.2864,1800.0],["2009-04-20",3.2864,3.2864,3.2864,3.2864,0.0],["2009-04-21",3.2864,3.2864,3.2864,3.2864,0.0],["2009-04-22",3.7774,3.7774,3.7774,3.7774,100.0],["2009-04-23",4.2446,4.2763,4.0308,4.0625,3700.0],["2009-04-24",4.0942,4.0942,4.0942,4.0942,100.0],["2009-04-27",4.0942,4.0942,4.0942,4.0942,0.0],["2009-04-28",4.6881,4.704,4.6881,4.704,2000.0],["2009-04-29",4.7515,4.7515,4.7515,4.7515,100.0],["2009-04-30",4.6485,4.6485,4.4189,4.4189,1000.0],["2009-05-01",4.4268,4.4268,4.4268,4.4268,800.0],["2009-05-04",4.4268,4.4268,4.4268,4.4268,0.0],["2009-05-05",4.5852,4.5852,4.4189,4.4189,800.0],["2009-05-06",4.4189,4.4189,4.4189,4.4189,0.0],["2009-05-07",4.4189,4.4189,4.4189,4.4189,0.0],["2009-05-08",4.4189,4.4189,4.4189,4.4189,0.0],["2009-05-11",4.5614,4.6089,4.5614,4.6089,28000.0],["2009-05-12",4.6089,4.6089,4.6089,4.6089,0.0],["2009-05-13",4.6089,4.6089,4.6089,4.6089,0.0],["2009-05-14",4.6089,4.6089,4.6089,4.6089,0.0],["2009-05-15",4.7277,4.7277,4.7277,4.7277,1300.0],["2009-05-18",4.7277,4.7277,4.7277,4.7277,0.0],["2009-05-19",4.7277,4.7277,4.7277,4.7277,0.0],["2009-05-20",4.9257,4.9257,4.9257,4.9257,200.0],["2009-05-21",4.9257,4.9257,4.9257,4.9257,0.0],["2009-05-22",4.9019,4.9178,4.9019,4.9178,1500.0],["2009-05-26",4.799,4.799,4.799,4.799,100.0],["2009-05-27",4.6564,4.799,4.6564,4.799,4200.0],["2009-05-28",4.799,4.799,4.799,4.799,0.0],["2009-05-29",5.1712,5.2187,5.1712,5.2187,600.0],["2009-06-01",5.4246,5.4246,5.4246,5.4246,2000.0],["2009-06-02",5.4484,5.4484,5.4484,5.4484,800.0],["2009-06-03",5.4563,5.4563,5.3454,5.3454,3500.0],["2009-06-04",5.2821,5.29,5.2821,5.29,75200.0],["2009-06-05",5.1158,5.1949,5.1158,5.1949,28100.0],["2009-06-08",5.1949,5.1949,5.1949,5.1949,400.0],["2009-06-09",5.1949,5.1949,5.1949,5.1949,0.0],["2009-06-10",5.1949,5.1949,5.1949,5.1949,0.0],["2009-06-11",5.3217,5.3217,5.3217,5.3217,3000.0],["2009-06-12",5.3217,5.3217,5.3217,5.3217,0.0],["2009-06-15",5.3217,5.3217,5.3217,5.3217,0.0],["2009-06-16",4.3555,4.3555,4.2922,4.2922,2500.0],["2009-06-17",4.0388,4.0388,4.0388,4.0388,13000.0],["2009-06-18",4.0388,4.0388,4.0388,4.0388,0.0],["2009-06-19",4.0388,4.0388,4.0388,4.0388,0.0],["2009-06-22",3.7378,3.7378,3.7378,3.7378,41400.0],["2009-06-23",3.6111,3.6111,3.5874,3.5874,60200.0],["2009-06-24",3.5874,3.5874,3.5874,3.5874,0.0],["2009-06-25",3.5874,3.5874,3.5874,3.5874,0.0],["2009-06-26",3.5874,3.5874,3.5874,3.5874,0.0],["2009-06-29",3.5874,3.5874,3.5874,3.5874,0.0],["2009-06-30",3.5874,3.5874,3.5874,3.5874,0.0],["2009-07-01",3.5874,3.5874,3.5874,3.5874,0.0],["2009-07-02",3.6824,3.6824,3.6824,3.6824,1000.0],["2009-07-06",3.7061,3.7537,3.7061,3.7537,5100.0],["2009-07-07",3.7378,3.7457,3.7299,3.7299,2100.0],["2009-07-08",3.6903,3.6903,3.6586,3.6586,2000.0],["2009-07-09",3.6586,3.6586,3.6586,3.6586,0.0],["2009-07-10",3.6586,3.6586,3.6586,3.6586,0.0],["2009-07-13",3.6586,3.6586,3.6586,3.6586,0.0],["2009-07-14",3.6586,3.6586,3.6586,3.6586,0.0],["2009-07-15",4.1971,4.1971,4.1971,4.1971,2000.0],["2009-07-16",4.1971,4.1971,4.1971,4.1971,0.0],["2009-07-17",4.1971,4.1971,4.1971,4.1971,0.0],["2009-07-20",4.1971,4.1971,4.1971,4.1971,0.0],["2009-07-21",4.1971,4.1971,4.1971,4.1971,0.0],["2009-07-22",4.1971,4.1971,4.1971,4.1971,0.0],["2009-07-23",4.4822,4.4901,4.4743,4.4901,300.0],["2009-07-24",4.4822,4.4822,4.4822,4.4822,100.0],["2009-07-27",4.4822,4.4822,4.4822,4.4822,0.0],["2009-07-28",4.7436,4.7436,4.6644,4.6644,2500.0],["2009-07-29",4.6644,4.6644,4.6644,4.6644,0.0],["2009-07-30",4.7911,4.7911,4.7594,4.7594,2000.0],["2009-07-31",4.7594,4.7594,4.7594,4.7594,0.0],["2009-08-03",4.7594,4.7594,4.7594,4.7594,0.0],["2009-08-04",5.3929,5.3929,5.3929,5.3929,1000.0],["2009-08-05",5.3929,5.3929,5.3929,5.3929,0.0],["2009-08-06",5.3929,5.3929,5.3929,5.3929,0.0],["2009-08-07",5.3929,5.3929,5.3929,5.3929,0.0],["2009-08-10",4.8148,4.8148,4.8148,4.8148,2000.0],["2009-08-11",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-12",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-13",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-14",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-17",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-18",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-19",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-20",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-21",4.8148,4.8148,4.8148,4.8148,0.0],["2009-08-24",4.8148,4.8148,4.601,4.601,4400.0],["2009-08-25",4.601,4.601,4.601,4.601,0.0],["2009-08-26",4.601,4.601,4.601,4.601,0.0],["2009-08-27",4.601,4.601,4.601,4.601,0.0],["2009-08-28",4.601,4.601,4.601,4.601,0.0],["2009-08-31",4.601,4.601,4.601,4.601,0.0],["2009-09-01",4.6802,4.6802,4.6802,4.6802,3000.0],["2009-09-02",4.6881,4.9653,4.6881,4.9653,1100.0],["2009-09-03",5.0049,5.0999,5.0049,5.0999,1800.0],["2009-09-04",5.2425,5.3454,5.1633,5.3375,2100.0],["2009-09-08",5.5909,5.5909,5.48,5.48,800.0],["2009-09-09",5.4642,5.5513,5.4563,5.5196,1400.0],["2009-09-10",5.5196,5.5196,5.5196,5.5196,0.0],["2009-09-11",5.4642,5.48,5.4642,5.48,700.0],["2009-09-14",5.4404,5.4484,5.4404,5.4484,400.0],["2009-09-15",5.6463,5.6543,5.6463,5.6543,2000.0],["2009-09-16",5.6543,5.6543,5.6543,5.6543,0.0],["2009-09-17",5.7493,5.7493,5.7493,5.7493,300.0],["2009-09-18",5.3454,5.3454,5.3454,5.3454,200.0],["2009-09-21",5.1712,5.1712,5.1712,5.1712,1000.0],["2009-09-22",5.5434,5.5434,5.5434,5.5434,30000.0],["2009-09-23",5.7651,5.7651,5.7572,5.7572,1500.0],["2009-09-24",5.7334,5.7334,5.2741,5.2741,51300.0],["2009-09-25",5.2425,5.2504,5.2425,5.2504,1700.0],["2009-09-28",5.2504,5.2504,5.2504,5.2504,0.0],["2009-09-29",5.2504,5.2504,5.2504,5.2504,0.0],["2009-09-30",5.4959,5.4959,5.4959,5.4959,300.0],["2009-10-01",5.4959,5.4959,5.4959,5.4959,0.0],["2009-10-02",5.4959,5.4959,5.4959,5.4959,0.0],["2009-10-05",5.3771,5.3771,5.29,5.29,2300.0],["2009-10-06",5.7255,5.773,5.7255,5.773,2200.0],["2009-10-07",5.8443,5.8443,5.8126,5.8126,500.0],["2009-10-08",5.9473,6.0185,5.9473,6.0185,2700.0],["2009-10-09",5.8839,5.8839,5.8839,5.8839,200.0],["2009-10-12",5.8839,5.8839,5.8839,5.8839,0.0],["2009-10-13",6.1215,6.1215,6.0898,6.0898,4700.0],["2009-10-14",6.1452,6.1452,6.1373,6.1373,11600.0],["2009-10-15",6.0423,6.0423,6.0423,6.0423,51000.0],["2009-10-16",6.0423,6.0423,6.0423,6.0423,0.0],["2009-10-19",6.1215,6.1215,6.1215,6.1215,200.0],["2009-10-20",6.1215,6.1215,6.1215,6.1215,0.0],["2009-10-21",6.1769,6.3987,6.1769,6.3987,2000.0],["2009-10-22",6.3987,6.3987,6.3987,6.3987,0.0],["2009-10-23",6.3987,6.3987,6.3987,6.3987,200.0],["2009-10-26",6.3987,6.3987,6.3987,6.3987,0.0],["2009-10-27",6.1848,6.1848,6.1848,6.1848,200.0],["2009-10-28",6.1848,6.1848,6.1848,6.1848,0.0],["2009-10-29",6.3432,6.3511,6.3432,6.3511,300.0],["2009-10-30",6.1056,6.1056,6.1056,6.1056,100.0],["2009-11-02",6.2007,6.2244,6.169,6.1848,1800.0],["2009-11-03",6.4145,6.7313,6.4145,6.7313,700.0],["2009-11-04",6.85,6.9688,6.85,6.8976,3100.0],["2009-11-05",7.3806,7.3965,7.3806,7.3885,800.0],["2009-11-06",7.3885,7.3885,7.3885,7.3885,0.0],["2009-11-09",7.9429,7.9429,7.4994,7.4994,1300.0],["2009-11-10",7.642,7.6895,7.5786,7.6816,1600.0],["2009-11-11",7.7449,7.7449,7.642,7.642,1800.0],["2009-11-12",7.642,7.642,7.642,7.642,0.0],["2009-11-13",7.539,7.539,7.4836,7.4836,2000.0],["2009-11-16",7.8795,7.8795,7.8795,7.8795,200.0],["2009-11-17",7.9429,7.9429,7.8003,7.9033,10400.0],["2009-11-18",7.9508,7.9587,7.8874,7.9587,2900.0],["2009-11-19",7.8083,7.9033,7.7845,7.9033,500.0],["2009-11-20",7.9033,7.9033,7.9033,7.9033,0.0],["2009-11-23",8.228,8.228,8.228,8.228,300.0],["2009-11-24",8.1488,8.1488,8.1488,8.1488,4400.0],["2009-11-25",8.2359,9.0199,8.2359,9.0199,2000.0],["2009-11-27",9.2891,9.7643,9.2891,9.7643,5500.0],["2009-11-30",9.796,9.796,9.6613,9.7643,12600.0],["2009-12-01",10.0414,10.5404,10.0414,10.5404,14000.0],["2009-12-02",11.1501,11.1501,10.9046,10.9046,5600.0],["2009-12-03",10.8334,10.8888,10.6116,10.7067,1800.0],["2009-12-04",10.279,10.279,9.4,9.6297,7600.0],["2009-12-07",9.8435,9.8514,9.4792,9.4792,2900.0],["2009-12-08",8.719,8.719,8.228,8.2755,1400.0],["2009-12-09",7.7291,8.22,7.5707,8.1409,10600.0],["2009-12-10",8.1329,8.1329,8.0617,8.0696,10900.0],["2009-12-11",8.0379,8.0379,7.9191,7.9191,2500.0],["2009-12-14",7.7687,7.8874,7.7687,7.8874,4200.0],["2009-12-15",7.9033,8.0221,7.9033,8.0142,6400.0],["2009-12-16",8.0696,8.1567,8.0696,8.1171,2100.0],["2009-12-17",8.0696,8.0696,7.8241,7.9508,600.0],["2009-12-18",7.8162,7.8162,7.8162,7.8162,100.0],["2009-12-21",7.8162,7.8162,7.8162,7.8162,0.0],["2009-12-22",7.8162,7.9429,7.8162,7.9429,15800.0],["2009-12-23",7.935,8.0062,7.935,7.9825,500.0],["2009-12-24",7.9508,7.9508,7.9508,7.9508,200.0],["2009-12-28",7.9508,7.9508,7.9508,7.9508,0.0],["2009-12-29",7.9508,7.9508,7.8716,7.8716,700.0],["2009-12-30",7.6974,7.6974,7.6974,7.6974,17200.0],["2009-12-31",8.0062,8.0062,8.0062,8.0062,16300.0],["2010-01-04",8.418,8.4259,8.3468,8.3468,18900.0],["2010-01-05",8.3468,8.3468,8.3468,8.3468,0.0],["2010-01-06",8.4339,8.5685,8.4339,8.5685,19000.0],["2010-01-07",8.5606,9.3129,8.5606,9.3129,1800.0],["2010-01-08",9.3921,9.3921,9.3921,9.3921,1000.0],["2010-01-11",10.1682,10.1682,9.8751,9.8751,1400.0],["2010-01-12",10.2157,10.2157,9.7405,9.7405,4000.0],["2010-01-13",9.6693,9.6693,9.6693,9.6693,500.0],["2010-01-14",10.2394,10.4057,10.2157,10.4057,1500.0],["2010-01-15",10.4057,10.4057,10.4057,10.4057,0.0],["2010-01-19",9.9147,9.9147,9.8514,9.8514,20000.0],["2010-01-20",9.5821,9.5821,9.2337,9.2337,2000.0],["2010-01-21",8.909,8.909,8.7506,8.7506,26900.0],["2010-01-22",8.4101,8.4101,8.4101,8.4101,1000.0],["2010-01-25",8.4814,8.4814,8.4814,8.4814,14800.0],["2010-01-26",8.4814,8.4814,8.4814,8.4814,0.0],["2010-01-27",8.2438,8.2438,8.2438,8.2438,14300.0],["2010-01-28",8.6002,8.6002,8.3072,8.3151,15000.0],["2010-01-29",8.3151,8.3151,8.3151,8.3151,0.0],["2010-02-01",8.3943,8.3943,8.3626,8.3626,15800.0],["2010-02-02",8.719,8.719,8.719,8.719,16000.0],["2010-02-03",8.711,8.711,8.711,8.711,17400.0],["2010-02-04",8.711,8.711,8.711,8.711,0.0],["2010-02-05",8.711,8.711,8.711,8.711,0.0],["2010-02-08",8.4576,8.4576,8.3468,8.3468,20500.0],["2010-02-09",8.5685,8.5685,8.5685,8.5685,300.0],["2010-02-10",8.9328,8.9328,8.9328,8.9328,200.0],["2010-02-11",9.4079,9.4079,9.4079,9.4079,1000.0],["2010-02-12",9.0753,9.0991,8.9961,9.0991,29200.0],["2010-02-16",9.0991,9.0991,9.0991,9.0991,0.0],["2010-02-17",9.0991,9.0991,9.0991,9.0991,0.0],["2010-02-18",9.0991,9.0991,9.0991,9.0991,0.0],["2010-02-19",9.0991,9.0991,9.0991,9.0991,0.0],["2010-02-22",9.4158,9.4158,9.4158,9.4158,5000.0],["2010-02-23",9.107,9.107,9.107,9.107,500.0],["2010-02-24",8.9565,9.202,8.9565,9.202,2400.0],["2010-02-25",9.1387,9.1387,9.1387,9.1387,400.0],["2010-02-26",9.495,9.8435,9.4554,9.8435,6300.0],["2010-03-01",9.8435,9.8435,9.8276,9.8276,400.0],["2010-03-02",9.8672,10.1048,9.8435,10.0731,2800.0],["2010-03-03",10.1523,10.2077,10.1523,10.1761,1000.0],["2010-03-04",10.1365,10.1365,10.1365,10.1365,700.0],["2010-03-05",10.1365,10.1365,10.1365,10.1365,0.0],["2010-03-08",9.5901,9.598,9.4634,9.4634,500.0],["2010-03-09",9.4634,9.4634,9.4634,9.4634,0.0],["2010-03-10",9.5505,9.5505,9.5505,9.5505,700.0],["2010-03-11",9.5505,9.5505,9.5505,9.5505,0.0],["2010-03-12",9.5505,9.5505,9.5505,9.5505,0.0],["2010-03-15",9.6693,9.7643,9.6693,9.7484,3500.0],["2010-03-16",9.9385,9.9385,9.9385,9.9385,300.0],["2010-03-17",10.2711,10.2711,10.1523,10.1682,2300.0],["2010-03-18",10.1682,10.1682,10.1682,10.1682,0.0],["2010-03-19",10.081,10.081,10.0019,10.0335,1500.0],["2010-03-22",10.0335,10.0335,10.0335,10.0335,0.0],["2010-03-23",10.0335,10.0335,10.0335,10.0335,0.0],["2010-03-24",9.9939,9.9939,9.9939,9.9939,3900.0],["2010-03-25",9.9068,9.9068,9.9068,9.9068,200.0],["2010-03-26",9.788,9.8831,9.788,9.8593,9700.0],["2010-03-29",9.8593,9.8593,9.8593,9.8593,0.0],["2010-03-30",10.3503,10.3503,10.3503,10.3503,7800.0],["2010-03-31",10.3503,10.3503,10.3503,10.3503,0.0],["2010-04-01",10.5245,10.5245,10.4057,10.4374,10200.0],["2010-04-05",10.6116,10.6195,10.5799,10.5799,9000.0],["2010-04-06",10.7304,10.8967,10.7304,10.8967,11200.0],["2010-04-07",10.6433,10.7146,9.1783,9.3287,60200.0],["2010-04-08",8.814,8.8694,8.2755,8.8694,33200.0],["2010-04-09",9.0278,9.107,8.9724,8.9961,15600.0],["2010-04-12",8.9011,8.9011,8.8219,8.8615,15300.0],["2010-04-13",8.9644,9.0278,8.9644,9.0278,13200.0],["2010-04-14",9.0674,9.0674,9.012,9.012,17200.0],["2010-04-15",9.1862,9.2812,9.1862,9.2179,43800.0],["2010-04-16",9.2575,9.3604,9.1149,9.1228,30500.0],["2010-04-19",8.7031,8.7269,8.6398,8.7269,15200.0],["2010-04-20",9.2812,9.2812,9.1783,9.1783,18000.0],["2010-04-21",9.0912,9.0912,8.9407,8.9407,1100.0],["2010-04-22",8.9407,8.9407,8.9407,8.9407,0.0],["2010-04-23",9.0516,9.1624,9.0516,9.107,13600.0],["2010-04-26",9.1387,9.202,8.909,8.909,14600.0],["2010-04-27",8.8853,8.8853,8.4497,8.4735,23900.0],["2010-04-28",8.4735,8.4735,8.3943,8.3943,13600.0],["2010-04-29",8.5764,8.8694,8.5764,8.7427,14700.0],["2010-04-30",8.8853,8.9724,8.8853,8.9011,16700.0],["2010-05-03",8.9961,9.0991,8.9961,9.0991,26000.0],["2010-05-04",8.521,8.6081,8.521,8.6081,24100.0],["2010-05-05",8.8298,8.8298,8.8298,8.8298,25300.0],["2010-05-06",9.3446,9.3446,8.7585,8.7665,24300.0],["2010-05-07",8.9328,8.9486,8.9328,8.9486,9400.0],["2010-05-10",9.5029,9.5029,9.5029,9.5029,10600.0],["2010-05-11",9.7405,10.0335,9.7405,9.9464,4900.0],["2010-05-12",9.9147,10.0969,9.9147,9.9939,13600.0],["2010-05-13",9.8989,9.9147,9.8593,9.8989,38800.0],["2010-05-14",9.8356,9.8356,9.1545,9.1704,21600.0],["2010-05-17",8.9486,8.9486,8.9328,8.9328,1000.0],["2010-05-18",8.8932,8.8932,8.8932,8.8932,900.0],["2010-05-19",8.323,8.323,8.1805,8.2359,17800.0],["2010-05-20",8.3468,8.5685,8.3468,8.5685,6500.0],["2010-05-21",8.3943,8.5843,8.3943,8.5131,18500.0],["2010-05-24",8.5131,8.5131,8.5131,8.5131,0.0],["2010-05-25",8.418,8.418,8.418,8.418,12700.0],["2010-05-26",9.3129,9.3921,9.3129,9.3842,13700.0],["2010-05-27",9.2179,9.4634,9.2179,9.4634,13800.0],["2010-05-28",9.495,9.495,9.495,9.495,22500.0],["2010-06-01",9.6772,9.6772,9.6772,9.6772,20000.0],["2010-06-02",9.6772,9.6772,9.6772,9.6772,3000.0],["2010-06-03",9.6376,9.6455,9.6297,9.6297,22400.0],["2010-06-04",9.3921,9.3921,9.1545,9.1545,23400.0],["2010-06-07",9.202,9.2495,9.202,9.2495,25800.0],["2010-06-08",9.2495,9.2495,9.2495,9.2495,0.0],["2010-06-09",9.2495,9.2495,9.2495,9.2495,0.0],["2010-06-10",9.7801,9.7801,9.7801,9.7801,21500.0],["2010-06-11",9.7801,9.7801,9.7801,9.7801,0.0],["2010-06-14",9.4158,9.4634,9.2495,9.2495,17700.0],["2010-06-15",9.2575,9.4238,9.2575,9.4238,19000.0],["2010-06-16",9.4238,9.4238,9.4238,9.4238,0.0],["2010-06-17",9.4238,9.4238,9.4238,9.4238,0.0],["2010-06-18",9.4238,9.4238,9.4238,9.4238,0.0],["2010-06-21",9.2812,9.2812,9.0357,9.0357,19400.0],["2010-06-22",8.7744,8.7744,8.7586,8.7586,13600.0],["2010-06-23",8.7586,8.7586,8.7586,8.7586,0.0],["2010-06-24",8.9169,8.9169,8.9169,8.9169,11300.0],["2010-06-25",8.9169,8.9169,8.9169,8.9169,0.0],["2010-06-28",9.0753,9.0753,9.0753,9.0753,18500.0],["2010-06-29",8.9882,8.9882,8.9882,8.9882,17700.0],["2010-06-30",8.9882,8.9882,8.9882,8.9882,0.0],["2010-07-01",9.004,9.004,8.711,8.711,3600.0],["2010-07-02",8.711,8.711,8.711,8.711,0.0],["2010-07-06",8.3784,8.3784,8.1725,8.1725,17500.0],["2010-07-07",8.2755,8.2755,8.2755,8.2755,18500.0],["2010-07-08",8.6398,8.719,8.6398,8.719,21100.0],["2010-07-09",8.719,8.719,8.719,8.719,0.0],["2010-07-12",8.719,8.719,8.719,8.719,0.0],["2010-07-13",9.6217,9.6297,9.6217,9.6297,19400.0],["2010-07-14",9.8751,9.8751,9.8751,9.8751,9900.0],["2010-07-15",10.3265,10.3265,10.3107,10.3107,13800.0],["2010-07-16",10.081,10.089,10.0652,10.0652,14100.0],["2010-07-19",10.0652,10.0652,10.0652,10.0652,0.0],["2010-07-20",10.0652,10.0652,10.0652,10.0652,0.0],["2010-07-21",10.3503,10.3503,10.3503,10.3503,1400.0],["2010-07-22",10.3503,10.3503,10.3503,10.3503,0.0],["2010-07-23",10.3503,10.3503,10.3503,10.3503,0.0],["2010-07-26",10.3028,10.5641,10.2949,10.5404,23700.0],["2010-07-27",10.3978,10.4057,10.3978,10.4057,21500.0],["2010-07-28",10.4057,10.4057,10.4057,10.4057,0.0],["2010-07-29",10.4057,10.4057,10.4057,10.4057,0.0],["2010-07-30",10.1048,10.1365,10.0177,10.0494,138200.0],["2010-08-02",10.1286,10.1286,10.1286,10.1286,2100.0],["2010-08-03",10.2473,10.2473,10.2473,10.2473,10000.0],["2010-08-04",10.2869,10.2869,10.089,10.1127,27300.0],["2010-08-05",10.081,10.081,10.0098,10.0098,4800.0],["2010-08-06",10.0098,10.0098,10.0098,10.0098,0.0],["2010-08-09",10.1048,10.2632,10.1048,10.2077,2300.0],["2010-08-10",10.2077,10.2077,10.2077,10.2077,0.0],["2010-08-11",10.0731,10.0731,9.8593,9.8593,2100.0],["2010-08-12",10.0652,10.0652,10.0652,10.0652,800.0],["2010-08-13",10.0652,10.0652,10.0652,10.0652,0.0],["2010-08-16",10.4453,10.5483,10.4453,10.5483,10600.0],["2010-08-17",10.7067,11.3243,10.7067,11.3243,20200.0],["2010-08-18",11.4431,11.6649,11.4431,11.6649,20600.0],["2010-08-19",11.657,11.657,11.554,11.554,10700.0],["2010-08-20",11.4194,11.4352,11.2531,11.2531,32200.0],["2010-08-23",11.3323,11.3323,11.1422,11.1422,59500.0],["2010-08-24",11.1422,11.1422,11.1422,11.1422,0.0],["2010-08-25",10.8017,11.2214,10.8017,11.2214,26200.0],["2010-08-26",11.2768,11.3243,11.2768,11.3243,21000.0],["2010-08-27",11.3243,11.3243,11.3243,11.3243,0.0],["2010-08-30",11.1422,11.1422,11.1343,11.1343,11400.0],["2010-08-31",11.1818,11.1818,11.1818,11.1818,9600.0],["2010-09-01",11.1422,11.1976,11.1343,11.1976,21600.0],["2010-09-02",11.1976,11.1976,11.1976,11.1976,0.0],["2010-09-03",11.6411,11.6411,11.6411,11.6411,9900.0],["2010-09-07",11.6411,11.6411,11.6411,11.6411,0.0],["2010-09-08",12.243,12.243,12.1559,12.1559,1700.0],["2010-09-09",12.0767,12.0767,11.6015,11.6015,21800.0],["2010-09-10",12.1163,12.3855,12.1163,12.3063,13100.0],["2010-09-13",12.5914,12.5914,12.5914,12.5914,10500.0],["2010-09-14",12.6785,13.0666,12.6706,12.8765,20600.0],["2010-09-15",12.9398,12.9636,12.9161,12.9161,11700.0],["2010-09-16",12.7419,13.1299,12.7419,13.1299,11100.0],["2010-09-17",13.1457,13.1457,12.9636,12.9636,11500.0],["2010-09-20",12.8923,13.0507,12.8131,13.0507,10700.0],["2010-09-21",13.0507,13.0507,13.0507,13.0507,0.0],["2010-09-22",13.1853,13.1853,12.9874,13.0032,13000.0],["2010-09-23",13.0428,13.0666,12.9874,13.0666,1900.0],["2010-09-24",13.5971,13.5971,13.5971,13.5971,10800.0],["2010-09-27",13.2012,13.2012,12.8607,12.9398,12900.0],["2010-09-28",13.019,13.019,12.8686,12.8686,19500.0],["2010-09-29",13.2249,13.2249,13.2091,13.2249,11800.0],["2010-09-30",13.2566,13.2566,13.2408,13.2408,17900.0],["2010-10-01",12.6627,12.8765,11.752,12.8211,11600.0],["2010-10-04",12.7498,12.7498,12.7419,12.7419,10300.0],["2010-10-05",13.027,13.4467,13.027,13.4467,800.0],["2010-10-06",13.6526,13.6526,13.6526,13.6526,10500.0],["2010-10-07",13.4388,13.4388,13.1141,13.1141,11100.0],["2010-10-08",13.4546,13.5338,13.4229,13.5338,600.0],["2010-10-11",13.5338,13.5338,13.5338,13.5338,0.0],["2010-10-12",13.7872,14.2544,13.7872,14.2465,10700.0],["2010-10-13",15.4819,15.4819,15.3235,15.3314,20100.0],["2010-10-14",15.173,15.173,15.173,15.173,100.0],["2010-10-15",14.5474,14.5474,14.1673,14.2227,6900.0],["2010-10-18",13.9852,13.9852,13.9377,13.9377,500.0],["2010-10-19",13.32,13.3279,13.32,13.3279,4100.0],["2010-10-20",13.7872,14.1198,13.7872,14.104,11200.0],["2010-10-21",13.8347,13.8981,13.708,13.7793,4900.0],["2010-10-22",13.5575,13.5575,13.5575,13.5575,13700.0],["2010-10-25",14.104,14.294,14.104,14.2782,11000.0],["2010-10-26",14.397,14.4682,14.397,14.4445,5500.0],["2010-10-27",14.5791,14.5791,14.5791,14.5791,5100.0],["2010-10-28",14.8246,15.173,14.8246,15.173,5100.0],["2010-10-29",15.6007,16.0996,15.6007,16.0996,3700.0],["2010-11-01",16.0283,16.0283,15.5769,15.5769,300.0],["2010-11-02",15.2839,15.2839,15.1493,15.1493,300.0],["2010-11-03",14.9592,14.9592,14.7929,14.9513,2300.0],["2010-11-04",14.9513,14.9513,14.9513,14.9513,0.0],["2010-11-05",15.5769,15.5769,15.0384,15.0701,86100.0],["2010-11-08",14.4603,14.5237,14.1119,14.1911,13400.0],["2010-11-09",14.3732,14.3732,13.6842,13.7001,4000.0],["2010-11-10",13.708,13.708,13.3675,13.4388,13300.0],["2010-11-11",13.8981,14.2465,13.8981,14.2465,11300.0],["2010-11-12",13.9139,13.9139,13.811,13.811,11400.0],["2010-11-15",13.9377,13.9377,13.8426,13.8426,6900.0],["2010-11-16",13.5259,13.5259,12.7656,12.8923,11700.0],["2010-11-17",13.5021,13.51,13.3516,13.3516,4700.0],["2010-11-18",13.0428,13.0428,12.4251,12.4251,10200.0],["2010-11-19",12.6706,12.734,12.6706,12.734,14200.0],["2010-11-22",13.122,13.4467,13.0745,13.4467,2000.0],["2010-11-23",13.0507,13.6367,13.0507,13.5892,18800.0],["2010-11-24",14.0248,14.0248,14.0248,14.0248,33400.0],["2010-11-26",13.613,13.8505,13.613,13.8505,126700.0],["2010-11-29",13.8505,13.8505,13.8505,13.8505,0.0],["2010-11-30",15.4819,15.8541,15.4819,15.7036,40600.0],["2010-12-01",15.8858,16.2342,15.8303,16.2342,11400.0],["2010-12-02",16.258,17.1053,16.25,17.1053,5100.0],["2010-12-03",17.4221,17.5884,17.3983,17.5171,2600.0],["2010-12-06",17.628,18.0002,17.628,17.921,52400.0],["2010-12-07",18.2932,18.2932,16.8123,16.8123,3300.0],["2010-12-08",16.8123,16.8123,16.8123,16.8123,0.0],["2010-12-09",16.7569,16.7806,16.7331,16.7727,11100.0],["2010-12-10",16.7331,16.7331,16.7331,16.7331,16500.0],["2010-12-13",17.1607,17.1607,17.0657,17.0657,7700.0],["2010-12-14",17.7784,17.8339,17.5013,17.5013,7900.0],["2010-12-15",17.1607,17.2954,17.1607,17.2716,13700.0],["2010-12-16",17.2716,17.2716,17.2716,17.2716,0.0],["2010-12-17",16.0362,16.0362,16.0362,16.0362,20100.0],["2010-12-20",16.1154,16.1867,16.1154,16.1867,9900.0],["2010-12-21",16.1867,16.1867,16.1867,16.1867,9800.0],["2010-12-22",16.1233,16.1233,15.9174,16.0125,14600.0],["2010-12-23",15.965,15.965,15.767,15.767,17200.0],["2010-12-27",15.767,15.767,15.767,15.767,0.0],["2010-12-28",15.569,15.9254,15.569,15.9254,500.0],["2010-12-29",16.1313,16.1313,16.1313,16.1313,15900.0],["2010-12-30",15.7749,15.7749,15.7749,15.7749,2100.0],["2010-12-31",15.7749,15.7749,15.7749,15.7749,0.0],["2011-01-03",15.7749,15.7749,15.7749,15.7749,0.0],["2011-01-04",15.7749,15.7749,15.7749,15.7749,0.0],["2011-01-05",15.7749,15.7749,15.7749,15.7749,0.0],["2011-01-06",15.1097,15.1493,14.9117,14.9117,13700.0],["2011-01-07",14.9117,14.9276,14.7692,14.7692,1400.0],["2011-01-10",14.6425,14.888,14.6425,14.7692,11300.0],["2011-01-11",15.3631,15.3631,15.3631,15.3631,1100.0],["2011-01-12",14.8088,14.8484,14.7771,14.7771,9400.0],["2011-01-13",14.8563,14.8563,14.8563,14.8563,15800.0],["2011-01-14",13.9456,13.9693,13.9456,13.9456,10200.0],["2011-01-18",14.0802,14.4049,14.0802,14.3257,5200.0],["2011-01-19",14.6266,14.6266,13.8822,13.8822,9600.0],["2011-01-20",13.5417,13.5417,13.3358,13.3358,7300.0],["2011-01-21",13.7238,13.7238,13.2883,13.2883,14100.0],["2011-01-24",13.4308,13.5259,13.0982,13.0982,8500.0],["2011-01-25",13.0982,13.0982,13.0982,13.0982,0.0],["2011-01-26",13.2329,13.3437,13.2012,13.3437,15200.0],["2011-01-27",13.2408,13.2408,13.0903,13.0903,13900.0],["2011-01-28",13.0903,13.0903,13.0903,13.0903,0.0],["2011-01-31",13.0903,13.0903,13.0903,13.0903,0.0],["2011-02-01",13.2725,13.2725,13.2725,13.2725,1000.0],["2011-02-02",13.2725,13.2725,13.2725,13.2725,0.0],["2011-02-03",13.0666,13.0666,13.0666,13.0666,2500.0],["2011-02-04",13.4229,13.5655,13.4229,13.5655,8900.0],["2011-02-07",13.5496,13.5496,13.4625,13.4625,2800.0],["2011-02-08",14.88,14.9038,14.8721,14.9038,7800.0],["2011-02-09",14.9434,14.9434,14.397,14.4049,2700.0],["2011-02-10",14.3099,14.3099,14.2782,14.2782,2000.0],["2011-02-11",14.2782,14.2782,14.2782,14.2782,0.0],["2011-02-14",14.104,14.2782,14.104,14.1911,1900.0],["2011-02-15",14.1911,14.1911,14.1911,14.1911,0.0],["2011-02-16",14.3811,14.4524,14.3811,14.4524,1100.0],["2011-02-17",14.4524,14.4524,14.4524,14.4524,0.0],["2011-02-18",14.7296,14.7296,14.6821,14.6821,7200.0],["2011-02-22",15.0463,15.0463,15.0463,15.0463,7500.0],["2011-02-23",14.88,14.88,14.7692,14.7771,10700.0],["2011-02-24",14.2544,14.2544,14.0881,14.1356,9500.0],["2011-02-25",14.6504,14.6504,14.5316,14.5949,3200.0],["2011-02-28",15.1414,15.474,15.1414,15.474,7600.0],["2011-03-01",15.0226,15.0226,15.0226,15.0226,2400.0],["2011-03-02",15.0938,15.0938,15.0938,15.0938,9600.0],["2011-03-03",14.4603,14.4603,14.4286,14.4366,2400.0],["2011-03-04",14.4366,14.4603,14.4366,14.4603,1200.0],["2011-03-07",14.6029,14.6029,14.5949,14.6029,9200.0],["2011-03-08",14.6029,14.6029,14.6029,14.6029,0.0],["2011-03-09",14.6029,14.6029,14.6029,14.6029,0.0],["2011-03-10",14.6029,14.6029,14.6029,14.6029,0.0],["2011-03-11",12.726,12.7498,12.6231,12.6548,3000.0],["2011-03-14",12.6627,12.6706,12.2588,12.2588,1900.0],["2011-03-15",12.2588,12.2588,12.2588,12.2588,0.0],["2011-03-16",11.9658,11.9658,11.9579,11.9579,1800.0],["2011-03-17",12.3142,12.3222,12.2984,12.3222,11900.0],["2011-03-18",12.3222,12.3222,12.3222,12.3222,0.0],["2011-03-21",12.8844,12.8844,12.8844,12.8844,7400.0],["2011-03-22",12.8686,12.8686,12.8607,12.8607,8300.0],["2011-03-23",12.8607,12.8607,12.8607,12.8607,0.0],["2011-03-24",13.7634,13.7634,13.7634,13.7634,8500.0],["2011-03-25",14.0564,14.0564,14.0564,14.0564,7000.0],["2011-03-28",14.0564,14.0564,14.0564,14.0564,0.0],["2011-03-29",14.0564,14.0564,14.0564,14.0564,0.0],["2011-03-30",13.9614,13.9614,13.9218,13.9218,1000.0],["2011-03-31",13.9218,13.9218,13.9218,13.9218,0.0],["2011-04-01",13.9218,13.9218,13.9218,13.9218,0.0],["2011-04-04",14.001,14.001,13.7634,13.8585,1800.0],["2011-04-05",13.8585,13.8585,13.8585,13.8585,0.0],["2011-04-06",14.2544,14.2544,14.1752,14.2148,7800.0],["2011-04-07",14.6821,14.8246,14.6821,14.8246,7400.0],["2011-04-08",15.276,15.3314,15.2602,15.3077,7500.0],["2011-04-11",15.0067,15.0226,14.7296,14.7296,9300.0],["2011-04-12",14.1119,14.1119,14.1119,14.1119,14200.0],["2011-04-13",14.1119,14.1119,14.1119,14.1119,0.0],["2011-04-14",14.3257,14.3257,14.3178,14.3178,14900.0],["2011-04-15",14.2703,14.5474,14.2544,14.5474,16000.0],["2011-04-18",14.4049,14.4049,14.0564,14.0564,15800.0],["2011-04-19",14.0564,14.0564,14.0564,14.0564,0.0],["2011-04-20",14.7454,14.7454,14.7454,14.7454,15800.0],["2011-04-21",14.6504,14.8246,14.6504,14.8246,8300.0],["2011-04-25",14.8246,14.8246,14.8246,14.8246,0.0],["2011-04-26",14.8246,14.8246,14.8246,14.8246,0.0],["2011-04-27",14.6821,14.6821,14.6821,14.6821,8000.0],["2011-04-28",14.7137,14.7137,14.7137,14.7137,900.0],["2011-04-29",14.7137,14.7137,14.7137,14.7137,6000.0],["2011-05-02",15.6482,15.9095,15.6482,15.9095,6800.0],["2011-05-03",15.5452,15.5452,15.5452,15.5452,12800.0],["2011-05-04",15.6244,15.6244,15.4977,15.4977,12900.0],["2011-05-05",15.4977,15.4977,15.4977,15.4977,0.0],["2011-05-06",15.4106,15.5215,15.4106,15.5215,13000.0],["2011-05-09",15.3314,15.5056,15.3314,15.4423,9000.0],["2011-05-10",15.3473,15.3473,15.3473,15.3473,6000.0],["2011-05-11",15.8858,15.8937,15.4423,15.4661,3200.0],["2011-05-12",15.4661,15.4661,15.4661,15.4661,0.0],["2011-05-13",15.8699,15.8699,15.8699,15.8699,1100.0],["2011-05-16",15.8699,15.8699,15.8699,15.8699,0.0],["2011-05-17",15.4027,15.4027,15.4027,15.4027,3300.0],["2011-05-18",15.4027,15.4027,15.4027,15.4027,0.0],["2011-05-19",15.4502,15.4502,15.4502,15.4502,2100.0],["2011-05-20",15.3235,15.3235,15.3235,15.3235,5700.0],["2011-05-23",15.3235,15.3235,15.3235,15.3235,0.0],["2011-05-24",15.5056,15.5056,15.5056,15.5056,22100.0],["2011-05-25",15.3235,15.3235,15.3235,15.3235,5600.0],["2011-05-26",15.0938,15.0938,15.0938,15.0938,5200.0],["2011-05-27",15.0938,15.0938,15.0938,15.0938,0.0],["2011-05-31",15.0938,15.0938,15.0938,15.0938,0.0],["2011-06-01",15.0938,15.0938,15.0938,15.0938,0.0],["2011-06-02",15.0938,15.0938,15.0938,15.0938,0.0],["2011-06-03",13.7397,13.7397,13.7001,13.7001,13400.0],["2011-06-06",13.4308,13.4388,13.1378,13.1378,13700.0],["2011-06-07",13.1378,13.1378,13.1378,13.1378,14600.0],["2011-06-08",12.924,12.9319,12.924,12.9319,14500.0],["2011-06-09",12.4251,12.5043,12.4251,12.4964,13900.0],["2011-06-10",12.4964,12.4964,12.4964,12.4964,0.0],["2011-06-13",12.4964,12.4964,12.4964,12.4964,0.0],["2011-06-14",12.3776,12.3776,12.3776,12.3776,13200.0],["2011-06-15",12.3776,12.3776,12.3776,12.3776,0.0],["2011-06-16",11.7203,11.7361,11.7203,11.7361,13800.0],["2011-06-17",12.433,12.433,12.433,12.433,12900.0],["2011-06-20",12.5676,12.5676,12.5676,12.5676,13400.0],["2011-06-21",12.9636,12.9636,12.9636,12.9636,13800.0],["2011-06-22",12.9636,12.9636,12.9636,12.9636,0.0],["2011-06-23",12.9636,12.9636,12.9636,12.9636,0.0],["2011-06-24",12.9636,12.9636,12.9636,12.9636,0.0],["2011-06-27",12.9636,12.9636,12.9636,12.9636,0.0],["2011-06-28",12.7656,12.9557,12.7656,12.9557,12200.0],["2011-06-29",12.9557,12.9557,12.9557,12.9557,0.0],["2011-06-30",12.9557,12.9557,12.9557,12.9557,0.0],["2011-07-01",13.019,13.019,13.019,13.019,500.0],["2011-07-05",13.019,13.019,13.019,13.019,0.0],["2011-07-06",13.019,13.019,13.019,13.019,0.0],["2011-07-07",13.019,13.019,13.019,13.019,0.0],["2011-07-08",13.019,13.019,13.019,13.019,0.0],["2011-07-11",14.5474,14.6029,14.0406,14.4366,21500.0],["2011-07-12",14.6108,14.6108,14.6108,14.6108,3200.0],["2011-07-13",14.9196,15.4423,14.9196,15.3869,11200.0],["2011-07-14",15.3869,15.3869,15.3869,15.3869,0.0],["2011-07-15",15.3869,15.3869,15.3869,15.3869,0.0],["2011-07-18",15.3869,15.3869,15.3869,15.3869,0.0],["2011-07-19",15.3869,15.3869,15.3869,15.3869,0.0],["2011-07-20",15.3869,15.3869,15.3869,15.3869,0.0],["2011-07-21",15.6165,15.6165,15.6165,15.6165,8500.0],["2011-07-22",15.5136,15.5136,15.474,15.4898,13700.0],["2011-07-25",15.4898,15.4898,15.4898,15.4898,0.0],["2011-07-26",16.0917,16.0917,16.0917,16.0917,6800.0],["2011-07-27",16.4005,16.4005,16.4005,16.4005,6600.0],["2011-07-28",15.2997,15.2997,15.2997,15.2997,15200.0],["2011-07-29",15.5848,15.5848,15.5848,15.5848,6500.0],["2011-08-01",15.5848,15.5848,15.5848,15.5848,0.0],["2011-08-02",14.7612,14.7612,14.7612,14.7612,12500.0],["2011-08-03",14.6662,15.3235,14.6662,15.3235,8100.0],["2011-08-04",15.2047,15.2047,14.3811,14.4128,1800.0],["2011-08-05",13.811,14.0644,13.811,14.0644,13200.0],["2011-08-08",14.0644,14.0644,14.0644,14.0644,0.0],["2011-08-09",14.0644,14.0644,14.0644,14.0644,0.0],["2011-08-10",14.0644,14.0644,14.0644,14.0644,0.0],["2011-08-11",14.0644,14.0644,14.0644,14.0644,0.0],["2011-08-12",16.0996,16.1154,15.5294,15.7511,6600.0],["2011-08-15",16.2104,16.2104,15.9174,16.0125,6400.0],["2011-08-16",16.1629,16.1629,16.1629,16.1629,7300.0],["2011-08-17",16.1946,16.1946,16.1946,16.1946,5500.0],["2011-08-18",15.8224,16.1392,15.7036,16.1313,1400.0],["2011-08-19",16.2421,16.5906,16.2421,16.353,12000.0],["2011-08-22",16.8994,17.7309,16.7014,17.6121,8500.0],["2011-08-23",16.5272,16.5272,15.3552,15.4819,3900.0],["2011-08-24",15.4106,15.4106,15.0463,15.0463,10000.0],["2011-08-25",15.2285,15.8462,15.2206,15.8462,8800.0],["2011-08-26",16.1788,16.1788,15.8382,15.8382,14600.0],["2011-08-29",16.8915,16.9073,16.844,16.9073,17400.0],["2011-08-30",16.8281,16.8519,16.8281,16.8519,12600.0],["2011-08-31",16.6222,16.6222,16.5747,16.5747,11800.0],["2011-09-01",16.5747,16.5747,16.5747,16.5747,0.0],["2011-09-02",16.9707,17.0261,16.9707,17.0261,7500.0],["2011-09-06",16.8915,18.4674,16.8915,18.4674,7800.0],["2011-09-07",18.4674,18.4674,18.4674,18.4674,0.0],["2011-09-08",18.4674,18.4674,18.4674,18.4674,0.0],["2011-09-09",18.214,18.214,17.6755,17.6755,7500.0],["2011-09-12",17.6755,17.6755,17.6755,17.6755,0.0],["2011-09-13",17.6755,17.6755,17.6755,17.6755,5100.0],["2011-09-14",17.7388,17.7388,17.7388,17.7388,3300.0],["2011-09-15",17.7388,17.7388,17.7388,17.7388,0.0],["2011-09-16",17.1687,17.1687,17.1449,17.1687,700.0],["2011-09-19",17.1687,17.1687,17.1687,17.1687,0.0],["2011-09-20",17.1687,17.1687,17.1687,17.1687,0.0],["2011-09-21",17.2479,17.2479,17.2479,17.2479,1000.0],["2011-09-22",17.6121,17.6121,17.5963,17.5963,5400.0],["2011-09-23",16.9628,16.9628,15.4185,15.4185,8200.0],["2011-09-26",15.9966,15.9966,15.2601,15.3789,8300.0],["2011-09-27",15.3789,15.3789,15.3789,15.3789,0.0],["2011-09-28",15.0067,15.0067,14.9988,14.9988,2400.0],["2011-09-29",14.9988,14.9988,14.9988,14.9988,0.0],["2011-09-30",14.9988,14.9988,14.9988,14.9988,0.0],["2011-10-03",14.2544,14.2544,14.2544,14.2544,900.0],["2011-10-04",13.2645,13.32,13.2645,13.32,2300.0],["2011-10-05",13.32,13.32,13.32,13.32,0.0],["2011-10-06",13.32,13.32,13.32,13.32,0.0],["2011-10-07",13.32,13.32,13.32,13.32,0.0],["2011-10-10",13.32,13.32,13.32,13.32,0.0],["2011-10-11",13.32,13.32,13.32,13.32,0.0],["2011-10-12",13.32,13.32,13.32,13.32,0.0],["2011-10-13",13.32,13.32,13.32,13.32,0.0],["2011-10-14",13.32,13.32,13.32,13.32,0.0],["2011-10-17",13.32,13.32,13.32,13.32,0.0],["2011-10-18",13.32,13.32,13.32,13.32,0.0],["2011-10-19",16.4639,16.5351,16.4559,16.5351,600.0],["2011-10-20",16.5351,16.5351,16.5351,16.5351,0.0],["2011-10-21",16.5351,16.5351,16.5351,16.5351,0.0],["2011-10-24",16.5351,16.5351,16.5351,16.5351,0.0],["2011-10-25",15.957,15.957,15.9491,15.9491,5300.0],["2011-10-26",15.9491,15.9491,15.9491,15.9491,0.0],["2011-10-27",15.9491,15.9491,15.9491,15.9491,0.0],["2011-10-28",15.9491,15.9491,15.9491,15.9491,0.0],["2011-10-31",15.9491,15.9491,15.9491,15.9491,0.0],["2011-11-01",15.7432,15.7432,15.7432,15.7432,5100.0],["2011-11-02",16.8123,16.844,16.2421,16.2421,600.0],["2011-11-03",16.2421,16.2421,16.2421,16.2421,0.0],["2011-11-04",16.4084,16.448,16.4084,16.448,500.0],["2011-11-07",16.448,16.448,16.448,16.448,0.0],["2011-11-08",16.4005,16.4005,15.8382,15.8382,2900.0],["2011-11-09",15.8382,15.8382,15.8382,15.8382,0.0],["2011-11-10",15.8382,15.8382,15.8382,15.8382,0.0],["2011-11-11",15.8382,15.8382,15.8382,15.8382,0.0],["2011-11-14",15.8382,15.8382,15.8382,15.8382,0.0],["2011-11-15",15.6482,15.6482,15.6482,15.6482,6100.0],["2011-11-16",15.6482,15.6482,15.6482,15.6482,0.0],["2011-11-17",16.7806,16.7806,16.7806,16.7806,2700.0],["2011-11-18",16.7806,16.7806,16.7806,16.7806,0.0],["2011-11-21",16.7806,16.7806,16.7806,16.7806,0.0],["2011-11-22",16.7806,16.7806,16.7806,16.7806,0.0],["2011-11-23",16.7806,16.7806,16.7806,16.7806,0.0],["2011-11-25",15.1018,15.1018,14.9275,14.9275,400.0],["2011-11-28",14.9275,14.9275,14.9275,14.9275,0.0],["2011-11-29",15.6482,15.6482,15.6482,15.6482,3200.0],["2011-11-30",16.5906,17.43,16.5906,17.43,1400.0],["2011-12-01",17.43,17.43,17.43,17.43,0.0],["2011-12-02",17.43,17.43,17.43,17.43,0.0],["2011-12-05",17.7388,17.7388,17.7388,17.7388,2100.0],["2011-12-06",17.5013,17.6596,17.5013,17.6517,3200.0],["2011-12-07",17.6517,17.6517,17.6517,17.6517,0.0],["2011-12-08",17.5488,17.5488,17.4775,17.4775,8700.0],["2011-12-09",17.4775,17.4775,17.4775,17.4775,0.0],["2011-12-12",17.4775,17.4775,17.4775,17.4775,0.0],["2011-12-13",15.7274,15.7274,15.6561,15.6561,6400.0],["2011-12-14",15.7274,15.7274,14.4366,14.4999,6400.0],["2011-12-15",14.6266,14.6266,14.0485,14.0485,7100.0],["2011-12-16",14.7929,14.8167,14.4286,14.8167,5100.0],["2011-12-19",14.5949,14.5949,14.5949,14.5949,3100.0],["2011-12-20",15.0384,15.5294,15.0384,15.5294,7000.0],["2011-12-21",15.5294,15.5294,15.5294,15.5294,0.0],["2011-12-22",14.1594,14.2623,14.1594,14.2623,4400.0],["2011-12-23",14.096,14.096,14.096,14.096,4500.0],["2011-12-27",14.096,14.096,14.096,14.096,0.0],["2011-12-28",13.7318,13.7318,13.5575,13.5575,17100.0],["2011-12-29",13.1457,13.1457,13.1457,13.1457,9700.0],["2011-12-30",13.1457,13.1457,13.1457,13.1457,0.0],["2012-01-03",14.3811,14.4603,14.3811,14.4603,300.0],["2012-01-04",14.4999,14.5316,14.4999,14.5316,1400.0],["2012-01-05",14.5316,14.5316,14.5316,14.5316,0.0],["2012-01-06",14.5316,14.5316,14.5316,14.5316,0.0],["2012-01-09",14.5316,14.5316,14.5316,14.5316,0.0],["2012-01-10",14.5316,14.5316,14.5316,14.5316,0.0],["2012-01-11",14.5316,14.5316,14.5316,14.5316,0.0],["2012-01-12",14.3257,14.3415,14.3257,14.3415,1000.0],["2012-01-13",13.8585,13.8585,13.8585,13.8585,200.0],["2012-01-17",14.6583,14.6583,14.6583,14.6583,400.0],["2012-01-18",14.6583,14.6583,14.6583,14.6583,0.0],["2012-01-19",14.6583,14.6583,14.6583,14.6583,0.0],["2012-01-20",13.9218,13.9218,13.9218,13.9218,900.0],["2012-01-23",14.104,14.104,14.104,14.104,100.0],["2012-01-24",14.104,14.104,14.104,14.104,0.0],["2012-01-25",15.5056,15.8858,15.5056,15.8858,1000.0],["2012-01-26",15.957,15.957,15.2681,15.2681,600.0],["2012-01-27",15.767,15.767,15.767,15.767,500.0],["2012-01-30",15.767,15.767,15.767,15.767,0.0],["2012-01-31",15.767,15.767,15.767,15.767,0.0],["2012-02-01",15.767,15.767,15.767,15.767,0.0],["2012-02-02",15.3473,15.3473,15.3473,15.3473,100.0],["2012-02-03",15.3473,15.3473,15.3473,15.3473,0.0],["2012-02-06",15.173,15.173,15.078,15.078,2800.0],["2012-02-07",14.6662,14.69,14.6662,14.69,700.0],["2012-02-08",15.1097,15.181,15.1097,15.181,1400.0],["2012-02-09",15.181,15.181,15.181,15.181,0.0],["2012-02-10",15.1097,15.5611,15.1097,15.1097,3600.0],["2012-02-13",15.1097,15.1097,15.1097,15.1097,0.0],["2012-02-14",15.1097,15.1097,15.1097,15.1097,0.0],["2012-02-15",15.1097,15.1097,15.1097,15.1097,0.0],["2012-02-16",15.1097,15.1097,15.1097,15.1097,0.0],["2012-02-17",15.1097,15.1097,15.1097,15.1097,0.0],["2012-02-21",15.1097,15.1097,15.1097,15.1097,0.0],["2012-02-22",16.6222,16.7173,16.6143,16.6143,600.0],["2012-02-23",16.4955,17.2637,16.4955,17.2637,400.0],["2012-02-24",17.2083,17.2083,17.1845,17.1845,700.0],["2012-02-27",17.1845,17.1845,17.1845,17.1845,0.0],["2012-02-28",17.1845,17.1845,17.1845,17.1845,0.0],["2012-02-29",17.1845,17.1845,17.1845,17.1845,0.0],["2012-03-01",17.1845,17.1845,17.1845,17.1845,0.0],["2012-03-02",15.0226,15.0226,15.0067,15.0067,800.0],["2012-03-05",14.8088,14.8088,14.5949,14.5949,400.0],["2012-03-06",14.0644,14.0644,14.0644,14.0644,200.0],["2012-03-07",13.9773,14.1832,13.9773,14.1832,2700.0],["2012-03-08",14.1832,14.1832,14.1832,14.1832,0.0],["2012-03-09",14.1832,14.1832,14.1832,14.1832,0.0],["2012-03-12",14.1832,14.1832,14.1832,14.1832,0.0],["2012-03-13",13.8664,13.8664,13.8664,13.8664,1200.0],["2012-03-14",13.415,13.415,13.3833,13.3833,500.0],["2012-03-15",13.4071,13.4388,13.3912,13.4388,600.0],["2012-03-16",13.0349,13.0349,13.0349,13.0349,400.0],["2012-03-19",13.0349,13.0349,13.0349,13.0349,0.0],["2012-03-20",13.0349,13.0349,13.0349,13.0349,0.0],["2012-03-21",13.0349,13.0349,13.0349,13.0349,0.0],["2012-03-22",13.0349,13.0349,13.0349,13.0349,0.0],["2012-03-23",13.0349,13.0349,13.0349,13.0349,0.0],["2012-03-26",12.9319,12.9636,12.9319,12.9636,300.0],["2012-03-27",11.6728,11.6728,10.1286,10.1286,16900.0],["2012-03-28",10.8096,11.6807,10.8096,11.6807,23500.0],["2012-03-29",11.6807,11.6807,11.6807,11.6807,0.0],["2012-03-30",12.045,12.045,12.045,12.045,100.0],["2012-04-02",12.045,12.045,12.045,12.045,0.0],["2012-04-03",12.045,12.045,12.045,12.045,0.0],["2012-04-04",10.8413,10.9521,10.8413,10.9521,600.0],["2012-04-05",10.9759,10.9759,10.9759,10.9759,700.0],["2012-04-09",10.8096,10.8096,10.8096,10.8096,700.0],["2012-04-10",11.1264,11.1264,11.1264,11.1264,6500.0],["2012-04-11",11.1026,11.1026,11.1026,11.1026,200.0],["2012-04-12",11.1026,11.1026,11.1026,11.1026,0.0],["2012-04-13",11.1026,11.1026,11.1026,11.1026,0.0],["2012-04-16",10.8334,10.8334,9.9306,9.9306,1500.0],["2012-04-17",9.9306,9.9306,9.9306,9.9306,0.0],["2012-04-18",9.9306,9.9306,9.9306,9.9306,0.0],["2012-04-19",9.9306,9.9306,9.9306,9.9306,0.0],["2012-04-20",9.8197,9.8197,9.7326,9.8197,800.0],["2012-04-23",9.495,9.5188,9.4238,9.4238,500.0],["2012-04-24",9.4238,9.4238,9.4238,9.4238,0.0],["2012-04-25",9.4475,9.8276,9.4475,9.8276,400.0],["2012-04-26",10.1206,10.1206,10.0335,10.0652,1300.0],["2012-04-27",10.0652,10.0652,10.0652,10.0652,0.0],["2012-04-30",10.0652,10.0652,10.0652,10.0652,0.0],["2012-05-01",10.1761,10.1761,10.1761,10.1761,200.0],["2012-05-02",10.1761,10.1761,10.1761,10.1761,0.0],["2012-05-03",9.6455,9.8118,9.6455,9.8118,4300.0],["2012-05-04",9.8118,9.8118,9.8118,9.8118,0.0],["2012-05-07",9.305,9.305,9.305,9.305,100.0],["2012-05-08",8.2121,8.2992,8.2121,8.2992,2600.0],["2012-05-09",7.9983,8.1963,7.9983,8.1963,9100.0],["2012-05-10",8.1963,8.1963,8.1963,8.1963,0.0],["2012-05-11",8.0537,8.0537,8.03,8.03,400.0],["2012-05-14",7.8716,7.8716,7.8716,7.8716,6400.0],["2012-05-15",7.7528,7.7528,7.6103,7.6103,1000.0],["2012-05-16",7.6103,7.6103,7.6103,7.6103,0.0],["2012-05-17",7.3885,7.3885,7.3885,7.3885,100.0],["2012-05-18",7.3885,7.3885,7.3885,7.3885,0.0],["2012-05-21",7.3885,7.3885,7.3885,7.3885,0.0],["2012-05-22",7.3885,7.3885,7.3885,7.3885,0.0],["2012-05-23",7.5073,7.5073,7.5073,7.5073,500.0],["2012-05-24",7.8716,7.8716,7.8478,7.8478,400.0],["2012-05-25",7.8478,7.8478,7.8478,7.8478,0.0],["2012-05-29",8.4735,8.4735,8.4735,8.4735,100.0],["2012-05-30",7.9904,8.0142,7.9904,8.0142,1900.0],["2012-05-31",8.0142,8.0142,8.0142,8.0142,0.0],["2012-06-01",8.7586,8.7586,8.7586,8.7586,900.0],["2012-06-04",8.6635,8.6635,8.6635,8.6635,1000.0],["2012-06-05",9.1228,9.1228,9.1228,9.1228,200.0],["2012-06-06",9.6138,9.6772,9.6059,9.6059,400.0],["2012-06-07",9.6059,9.6059,9.6059,9.6059,0.0],["2012-06-08",9.6059,9.6059,9.6059,9.6059,0.0],["2012-06-11",9.6059,9.6059,9.6059,9.6059,0.0],["2012-06-12",9.6059,9.6059,9.6059,9.6059,0.0],["2012-06-13",9.2099,9.2099,9.2099,9.2099,200.0],["2012-06-14",9.2099,9.2099,9.2099,9.2099,0.0],["2012-06-15",9.1862,9.1862,9.1862,9.1862,3100.0],["2012-06-18",9.5109,9.8356,9.5109,9.8356,300.0],["2012-06-19",9.8356,9.8356,9.8356,9.8356,0.0],["2012-06-20",9.7326,9.8356,9.7326,9.8356,500.0],["2012-06-21",9.4238,9.4238,9.4238,9.4238,300.0],["2012-06-22",8.616,8.616,6.2324,6.2482,8400.0],["2012-06-25",6.66,6.9926,6.66,6.8421,6400.0],["2012-06-26",6.8421,6.8421,6.8421,6.8421,0.0],["2012-06-27",6.9847,7.3173,6.9847,7.3173,1000.0],["2012-06-28",7.1747,7.1826,5.3296,5.3296,9600.0],["2012-06-29",5.4246,5.4246,5.4246,5.4246,800.0],["2012-07-02",5.6226,5.6226,5.6226,5.6226,700.0],["2012-07-03",6.1373,6.3432,6.1373,6.3432,3000.0],["2012-07-05",6.5016,6.5254,6.3828,6.3828,3700.0],["2012-07-06",6.1848,6.1848,6.1373,6.1373,3400.0],["2012-07-09",6.1373,6.1373,6.1373,6.1373,0.0],["2012-07-10",5.9077,5.9077,5.7572,5.7572,4700.0],["2012-07-11",5.781,5.8206,5.781,5.8206,500.0],["2012-07-12",5.8206,5.8206,5.8206,5.8206,0.0],["2012-07-13",5.6701,5.6701,5.6701,5.6701,2500.0],["2012-07-16",5.6384,5.6384,5.2504,5.2504,2000.0],["2012-07-17",5.2504,5.2504,5.2504,5.2504,0.0],["2012-07-18",5.2504,5.2504,5.2504,5.2504,0.0],["2012-07-19",5.2425,5.2425,5.2425,5.2425,500.0],["2012-07-20",5.187,5.187,5.0762,5.187,34500.0],["2012-07-23",4.8861,5.0207,4.8861,5.0207,600.0],["2012-07-24",5.0841,5.2583,5.0841,5.2108,5400.0],["2012-07-25",5.3058,5.4008,5.3058,5.4008,1100.0],["2012-07-26",5.5909,5.5909,5.5909,5.5909,100.0],["2012-07-27",5.5909,5.5909,5.5909,5.5909,0.0],["2012-07-30",5.773,5.773,5.773,5.773,300.0],["2012-07-31",5.8918,5.8918,5.8522,5.8522,1100.0],["2012-08-01",5.5988,5.7255,5.583,5.7255,1600.0],["2012-08-02",5.3771,5.3771,5.3771,5.3771,1000.0],["2012-08-03",5.3771,5.3771,5.3771,5.3771,0.0],["2012-08-06",5.7414,5.7414,5.7414,5.7414,200.0],["2012-08-07",5.7414,5.7414,5.7414,5.7414,0.0],["2012-08-08",5.7414,5.7414,5.7414,5.7414,0.0],["2012-08-09",5.773,5.773,5.7572,5.7572,800.0],["2012-08-10",5.7572,5.7572,5.7572,5.7572,0.0],["2012-08-13",6.0423,6.0423,5.773,5.773,6000.0],["2012-08-14",5.773,5.773,5.773,5.773,0.0],["2012-08-15",5.3929,5.3929,5.3929,5.3929,200.0],["2012-08-16",5.3929,5.3929,5.3929,5.3929,0.0],["2012-08-17",5.488,5.488,5.488,5.488,300.0],["2012-08-20",5.488,5.488,5.488,5.488,0.0],["2012-08-21",5.488,5.488,5.488,5.488,0.0],["2012-08-22",5.8206,5.8206,5.8206,5.8206,2400.0],["2012-08-23",6.2403,6.7629,6.2403,6.6917,5300.0],["2012-08-24",6.5729,6.5729,6.5729,6.5729,2600.0],["2012-08-27",6.4778,6.4778,6.4778,6.4778,500.0],["2012-08-28",6.3274,6.3274,6.2878,6.2878,2400.0],["2012-08-29",6.2957,6.2957,6.2561,6.2561,400.0],["2012-08-30",6.2561,6.2561,6.2561,6.2561,0.0],["2012-08-31",6.0423,6.0423,6.0423,6.0423,19600.0],["2012-09-04",6.0423,6.0423,6.0423,6.0423,0.0],["2012-09-05",6.1928,6.2007,6.1928,6.1928,600.0],["2012-09-06",6.1928,6.1928,6.1928,6.1928,0.0],["2012-09-07",6.4541,6.4858,6.4541,6.4858,7100.0],["2012-09-10",6.4858,6.4858,6.4858,6.4858,0.0],["2012-09-11",6.4858,6.4858,6.4858,6.4858,0.0],["2012-09-12",6.5174,6.5174,6.4937,6.4937,2400.0],["2012-09-13",6.4937,7.1985,6.4937,7.1985,2900.0],["2012-09-14",7.8795,8.1963,7.8795,8.1567,3300.0],["2012-09-17",8.1884,8.1884,8.1329,8.1329,11500.0],["2012-09-18",8.1329,8.2596,8.1329,8.2596,2000.0],["2012-09-19",8.4576,9.7088,8.4576,9.7088,5700.0],["2012-09-20",9.8514,9.8514,9.5425,9.5425,6800.0],["2012-09-21",9.5425,9.5425,9.5425,9.5425,0.0],["2012-09-24",9.0278,9.0278,9.0278,9.0278,500.0],["2012-09-25",8.8773,9.1308,8.8377,9.1308,8800.0],["2012-09-26",8.4893,8.4893,8.4339,8.4497,9100.0],["2012-09-27",8.4497,8.4497,8.4497,8.4497,0.0],["2012-09-28",9.5425,9.5425,9.5425,9.5425,100.0],["2012-10-01",10.5641,10.5641,10.5166,10.5166,800.0],["2012-10-02",10.1444,10.1444,10.0335,10.1444,22900.0],["2012-10-03",10.1444,10.1444,10.1444,10.1444,0.0],["2012-10-04",9.788,10.0969,9.7801,10.0969,3100.0],["2012-10-05",10.0969,10.0969,10.0969,10.0969,0.0],["2012-10-08",10.0573,10.0573,10.0573,10.0573,400.0],["2012-10-09",10.0573,10.0573,10.0573,10.0573,0.0],["2012-10-10",10.0573,10.0573,10.0573,10.0573,0.0],["2012-10-11",10.0573,10.0573,10.0573,10.0573,0.0],["2012-10-12",9.6217,9.6217,9.6217,9.6217,100.0],["2012-10-15",9.6217,9.6217,9.6217,9.6217,0.0],["2012-10-16",9.6217,9.6217,9.6217,9.6217,300.0],["2012-10-17",9.6455,9.6455,9.6455,9.6455,1000.0],["2012-10-18",9.6217,9.6613,9.6217,9.6613,2300.0],["2012-10-19",9.6613,9.6613,9.6613,9.6613,0.0],["2012-10-22",9.6613,9.6613,9.6613,9.6613,0.0],["2012-10-23",9.6613,9.6613,9.6613,9.6613,0.0],["2012-10-24",9.6613,9.6613,9.6613,9.6613,0.0],["2012-10-25",8.3943,8.3943,8.3151,8.3151,800.0],["2012-10-26",8.3151,8.3151,8.3151,8.3151,0.0],["2012-10-31",8.3151,8.3151,8.3151,8.3151,0.0],["2012-11-01",8.3151,8.3151,8.3151,8.3151,0.0],["2012-11-02",8.3151,8.3151,8.3151,8.3151,0.0],["2012-11-05",8.3151,8.3151,8.3151,8.3151,0.0],["2012-11-06",8.3151,8.3151,8.3151,8.3151,0.0],["2012-11-07",8.3151,8.3151,8.3151,8.3151,0.0],["2012-11-08",8.3151,8.3151,8.3151,8.3151,0.0],["2012-11-09",8.4576,8.4576,8.4576,8.4576,900.0],["2012-11-12",8.4576,8.4576,8.4576,8.4576,0.0],["2012-11-13",7.634,7.634,7.634,7.634,500.0],["2012-11-14",7.634,7.634,7.634,7.634,0.0],["2012-11-15",6.7075,6.7075,6.6996,6.6996,900.0],["2012-11-16",7.341,7.341,7.341,7.341,400.0],["2012-11-19",7.444,7.444,7.444,7.444,5400.0],["2012-11-20",7.444,7.444,7.444,7.444,0.0],["2012-11-21",7.444,7.444,7.444,7.444,0.0],["2012-11-23",7.927,7.927,7.927,7.927,300.0],["2012-11-26",7.927,7.927,7.927,7.927,0.0],["2012-11-27",7.927,7.927,7.927,7.927,0.0],["2012-11-28",7.927,7.927,7.927,7.927,0.0],["2012-11-29",7.5152,7.6103,7.2698,7.3806,29500.0],["2012-11-30",6.9767,7.1035,6.9767,6.9767,60200.0],["2012-12-03",6.9767,6.9767,6.9767,6.9767,0.0],["2012-12-04",6.9767,6.9767,6.9767,6.9767,0.0],["2012-12-05",6.9767,6.9767,6.9767,6.9767,0.0],["2012-12-06",6.2561,6.2561,6.2561,6.2561,1000.0],["2012-12-07",6.2561,6.2561,6.2561,6.2561,0.0],["2012-12-10",6.6758,6.6758,6.6758,6.6758,4500.0],["2012-12-11",6.6917,6.6917,6.6917,6.6917,1300.0],["2012-12-12",7.1668,7.1668,7.1668,7.1668,14500.0],["2012-12-13",6.8025,6.8025,6.6917,6.6996,17100.0],["2012-12-14",6.6996,6.6996,6.6996,6.6996,0.0],["2012-12-17",7.2856,7.2856,7.2698,7.2698,17400.0],["2012-12-18",7.0322,7.0322,7.0322,7.0322,32800.0],["2012-12-19",7.0322,7.0322,7.0322,7.0322,0.0],["2012-12-20",6.9609,6.9609,6.9609,6.9609,1700.0],["2012-12-21",7.0876,7.0876,6.9847,6.9926,10500.0],["2012-12-24",6.9926,6.9926,6.9926,6.9926,0.0],["2012-12-26",6.9926,6.9926,6.9926,6.9926,0.0],["2012-12-27",7.1668,7.2064,7.1668,7.1906,1600.0],["2012-12-28",7.1906,7.1906,7.0955,7.1351,16800.0],["2012-12-31",7.1351,7.1351,7.1351,7.1351,0.0],["2013-01-02",7.1351,7.1351,7.1351,7.1351,0.0],["2013-01-03",7.7766,7.7766,7.7766,7.7766,1500.0],["2013-01-04",7.444,7.444,7.444,7.444,1700.0],["2013-01-07",7.444,7.444,7.444,7.444,0.0],["2013-01-08",7.3014,7.3014,7.3014,7.3014,400.0],["2013-01-09",7.2698,7.3648,7.2698,7.2698,5100.0],["2013-01-10",7.4123,7.4123,7.4123,7.4123,14600.0],["2013-01-11",7.3252,7.3252,7.3252,7.3252,200.0],["2013-01-14",7.3569,7.3569,7.3569,7.3569,100.0],["2013-01-15",7.3569,7.3569,7.3569,7.3569,0.0],["2013-01-16",7.3569,7.3569,7.3569,7.3569,0.0],["2013-01-17",7.3569,7.3569,7.3569,7.3569,0.0],["2013-01-18",7.7607,7.7607,7.7607,7.7607,200.0],["2013-01-22",7.4757,7.4757,7.4757,7.4757,4000.0],["2013-01-23",7.0955,7.0955,6.8104,6.8104,29400.0],["2013-01-24",6.7471,6.9767,6.7471,6.9767,600.0],["2013-01-25",6.9767,6.9767,6.9767,6.9767,0.0],["2013-01-28",6.8896,6.9767,6.8659,6.8659,600.0],["2013-01-29",6.8738,6.8738,6.7709,6.7709,1500.0],["2013-01-30",7.0243,7.0401,6.9372,6.9372,400.0],["2013-01-31",6.9926,7.1906,6.9926,6.9926,4600.0],["2013-02-01",7.1826,7.1826,7.1826,7.1826,100.0],["2013-02-04",6.8896,6.8896,6.5887,6.5887,400.0],["2013-02-05",6.5887,6.5887,6.5887,6.5887,0.0],["2013-02-06",6.6917,6.6917,6.5412,6.5412,2500.0],["2013-02-07",6.5254,6.5254,6.5095,6.5095,5500.0],["2013-02-08",6.5095,6.5095,6.5095,6.5095,0.0],["2013-02-11",6.4858,6.4858,6.4858,6.4858,500.0],["2013-02-12",6.4858,6.4858,6.4858,6.4858,0.0],["2013-02-13",6.367,6.367,6.367,6.367,2500.0],["2013-02-14",6.3036,6.3036,6.3036,6.3036,100.0],["2013-02-15",6.3036,6.3036,6.3036,6.3036,0.0],["2013-02-19",5.9314,5.9314,5.9235,5.9235,10300.0],["2013-02-20",5.9393,5.9393,5.9314,5.9314,200.0],["2013-02-21",5.9393,5.9393,5.9393,5.9393,1000.0],["2013-02-22",5.3692,5.3692,5.1395,5.3454,1600.0],["2013-02-25",5.2583,5.2583,5.2583,5.2583,100.0],["2013-02-26",5.2741,5.2741,5.2741,5.2741,1500.0],["2013-02-27",5.0999,5.0999,5.0841,5.0999,12100.0],["2013-02-28",5.1395,5.1395,5.1395,5.1395,6900.0],["2013-03-01",5.29,5.29,5.29,5.29,100.0],["2013-03-04",5.29,5.29,5.29,5.29,0.0],["2013-03-05",4.9336,4.9415,4.6881,4.6881,3400.0],["2013-03-06",4.704,4.9653,4.704,4.9653,7200.0],["2013-03-07",4.9653,4.9653,4.9653,4.9653,0.0],["2013-03-08",5.1712,5.2662,5.1712,5.2662,12000.0],["2013-03-11",5.0524,5.0524,4.9653,4.9653,500.0],["2013-03-12",5.0049,5.0207,5.0049,5.0207,800.0],["2013-03-13",5.0682,5.0682,5.0682,5.0682,300.0],["2013-03-14",5.1316,5.1316,5.1316,5.1316,5200.0],["2013-03-15",5.0999,5.0999,5.0682,5.0682,11100.0],["2013-03-18",5.0049,5.0049,5.0049,5.0049,300.0],["2013-03-19",4.8148,4.8386,4.7832,4.7832,10000.0],["2013-03-20",4.7832,4.7832,4.7832,4.7832,0.0],["2013-03-21",4.9732,5.0286,4.9495,4.9495,2100.0],["2013-03-22",4.9811,4.9811,4.9257,4.9257,700.0],["2013-03-25",4.9336,4.9336,4.9336,4.9336,1200.0],["2013-03-26",4.7515,4.7515,4.7198,4.7198,2700.0],["2013-03-27",4.8069,4.8069,4.8069,4.8069,6700.0],["2013-03-28",4.8069,4.8069,4.8069,4.8069,0.0],["2013-04-01",4.8069,4.8069,4.8069,4.8069,0.0],["2013-04-02",4.8069,4.8069,4.8069,4.8069,0.0],["2013-04-03",4.3397,4.3397,4.3397,4.3397,6200.0],["2013-04-04",4.1734,4.1734,4.1734,4.1734,51500.0],["2013-04-05",4.5456,4.696,4.5456,4.6168,1700.0],["2013-04-08",4.6168,4.6168,4.6168,4.6168,0.0],["2013-04-09",4.4505,4.4505,4.4505,4.4505,100.0],["2013-04-10",4.4505,4.4505,4.4505,4.4505,0.0],["2013-04-11",4.4664,4.4664,4.3951,4.3951,200.0],["2013-04-12",4.0308,4.0467,3.92,3.92,10800.0],["2013-04-15",3.1993,3.3815,3.1993,3.3815,42100.0],["2013-04-16",3.4131,3.4131,3.4131,3.4131,700.0],["2013-04-17",3.2152,3.2152,3.1756,3.1756,600.0],["2013-04-18",3.0251,3.0251,2.9459,2.9459,5700.0],["2013-04-19",2.8667,2.8667,2.8667,2.8667,600.0],["2013-04-22",2.9697,3.0093,2.9697,3.0093,3100.0],["2013-04-23",3.1201,3.136,3.1201,3.136,200.0],["2013-04-24",3.1835,3.1835,3.1835,3.1835,500.0],["2013-04-25",3.4369,3.4369,3.4369,3.4369,200.0],["2013-04-26",3.4369,3.4369,3.4369,3.4369,0.0],["2013-04-29",3.3181,3.3181,3.1281,3.1676,4500.0],["2013-04-30",3.2468,3.2468,3.2468,3.2468,11600.0],["2013-05-01",3.1201,3.1201,3.1201,3.1201,100.0],["2013-05-02",3.1201,3.1201,3.1201,3.1201,0.0],["2013-05-03",3.1835,3.1835,3.1835,3.1835,5300.0],["2013-05-06",3.0726,3.0726,3.0251,3.0251,1200.0],["2013-05-07",3.0251,3.0251,3.0251,3.0251,0.0],["2013-05-08",2.7479,2.9934,2.7479,2.9934,5100.0],["2013-05-09",3.2231,3.2468,3.2231,3.2468,95600.0],["2013-05-10",3.0647,3.1993,3.0647,3.1993,31000.0],["2013-05-13",3.4211,3.4211,3.3102,3.334,4900.0],["2013-05-14",3.1835,3.1835,3.1835,3.1835,200.0],["2013-05-15",3.1439,3.1439,3.1439,3.1439,200.0],["2013-05-16",2.9855,3.0409,2.9855,3.0409,29800.0],["2013-05-17",2.8984,2.8984,2.8984,2.8984,400.0],["2013-05-20",2.7559,2.8113,2.7559,2.8113,12300.0],["2013-05-21",2.8113,2.8113,2.8113,2.8113,0.0],["2013-05-22",2.843,3.033,2.843,2.938,15000.0],["2013-05-23",2.9301,2.9301,2.9301,2.9301,700.0],["2013-05-24",2.9063,2.9618,2.9063,2.9618,7600.0],["2013-05-28",3.1281,3.1676,3.1281,3.1676,4600.0],["2013-05-29",3.0647,3.0647,3.0647,3.0647,100.0],["2013-05-30",3.1122,3.1122,3.0964,3.0964,1800.0],["2013-05-31",3.0805,3.1439,2.843,2.9142,2912700.0],["2013-06-03",2.9459,3.0489,2.9459,3.0489,44100.0],["2013-06-04",3.1676,3.231,3.1676,3.231,1800.0],["2013-06-05",3.2627,3.7061,3.2627,3.7061,6600.0],["2013-06-06",3.7853,3.7853,3.7853,3.7853,100.0],["2013-06-07",3.7062,3.7062,3.6111,3.6111,900.0],["2013-06-10",3.6745,3.7061,3.6745,3.7061,1100.0],["2013-06-11",3.4686,3.4686,3.4686,3.4686,100.0],["2013-06-12",3.2864,3.4527,3.2627,3.4527,1200.0],["2013-06-13",3.4527,3.4527,3.4527,3.4527,0.0],["2013-06-14",3.4527,3.4527,3.4527,3.4527,0.0],["2013-06-17",3.3181,3.3181,3.2468,3.2468,2000.0],["2013-06-18",3.2468,3.2468,3.2468,3.2468,200.0],["2013-06-19",3.2468,3.2468,3.2468,3.2468,0.0],["2013-06-20",2.8113,2.8113,2.7163,2.74,44600.0],["2013-06-21",2.7163,2.7163,2.7163,2.7163,14200.0],["2013-06-24",2.5341,2.5341,2.5341,2.5341,200.0],["2013-06-25",2.5104,2.5104,2.4945,2.4945,1700.0],["2013-06-26",2.3678,2.3678,2.2965,2.2965,1900.0],["2013-06-27",2.3282,2.3282,2.3282,2.3282,2000.0],["2013-06-28",2.4153,2.4153,2.4153,2.4153,5000.0],["2013-07-01",2.4549,2.5896,2.4549,2.5896,9400.0],["2013-07-02",2.5737,2.5737,2.4945,2.5262,7300.0],["2013-07-03",2.5262,2.5262,2.5262,2.5262,0.0],["2013-07-05",2.7083,2.7083,2.7083,2.7083,6100.0],["2013-07-08",2.7321,2.7321,2.7242,2.7242,5000.0],["2013-07-09",2.7638,2.7638,2.6054,2.6133,6700.0],["2013-07-10",2.6133,2.6133,2.6133,2.6133,0.0],["2013-07-11",2.8271,2.8271,2.8034,2.8034,37300.0],["2013-07-12",2.8113,2.8113,2.8113,2.8113,2200.0],["2013-07-15",2.8113,2.8113,2.8113,2.8113,0.0],["2013-07-16",3.136,3.1439,3.136,3.1439,6700.0],["2013-07-17",2.9855,2.9855,2.9855,2.9855,3500.0],["2013-07-18",2.9855,2.9855,2.9855,2.9855,0.0],["2013-07-19",2.9855,2.9855,2.9855,2.9855,0.0],["2013-07-22",3.4052,3.5953,3.4052,3.5953,1500.0],["2013-07-23",3.5953,3.5953,3.5953,3.5953,0.0],["2013-07-24",3.5953,3.5953,3.5953,3.5953,0.0],["2013-07-25",3.5953,3.5953,3.5953,3.5953,0.0],["2013-07-26",3.524,3.524,3.524,3.524,400.0],["2013-07-29",3.524,3.524,3.524,3.524,0.0],["2013-07-30",3.5794,3.5794,3.5794,3.5794,13100.0],["2013-07-31",3.5794,3.5794,3.5794,3.5794,0.0],["2013-08-01",3.5794,3.5794,3.5794,3.5794,0.0],["2013-08-02",3.5794,3.5794,3.5794,3.5794,0.0],["2013-08-05",3.5794,3.5794,3.5794,3.5794,0.0],["2013-08-06",3.3973,3.3973,3.0251,3.033,4800.0],["2013-08-07",3.033,3.033,3.033,3.033,0.0],["2013-08-08",3.2785,3.2785,3.2785,3.2785,20200.0],["2013-08-09",3.4607,3.4607,3.4607,3.4607,1000.0],["2013-08-12",3.4607,3.4607,3.4607,3.4607,0.0],["2013-08-13",3.4607,3.4607,3.4607,3.4607,0.0],["2013-08-14",3.4607,3.4607,3.4607,3.4607,0.0],["2013-08-15",4.4981,4.5535,4.4981,4.5535,1200.0],["2013-08-16",4.7752,4.7752,4.7752,4.7752,7800.0],["2013-08-19",4.7752,4.7752,4.7752,4.7752,0.0],["2013-08-20",5.0286,5.1078,5.0286,5.1078,1200.0],["2013-08-21",5.1078,5.1078,5.1078,5.1078,0.0],["2013-08-22",4.989,4.997,4.8544,4.9099,3100.0],["2013-08-23",4.8861,4.8861,4.8861,4.8861,300.0],["2013-08-26",4.8861,4.8861,4.8861,4.8861,0.0],["2013-08-27",4.8861,4.8861,4.8861,4.8861,0.0],["2013-08-28",4.8861,4.8861,4.8861,4.8861,0.0],["2013-08-29",4.8861,4.8861,4.8861,4.8861,0.0],["2013-08-30",4.8861,4.8861,4.8861,4.8861,0.0],["2013-09-03",4.8861,4.8861,4.8861,4.8861,0.0],["2013-09-04",5.0524,5.0524,5.0049,5.0049,2900.0],["2013-09-05",5.0049,5.0049,5.0049,5.0049,0.0],["2013-09-06",5.0049,5.0049,5.0049,5.0049,0.0],["2013-09-09",4.9732,4.9732,4.9732,4.9732,100.0],["2013-09-10",5.0682,5.0682,5.0682,5.0682,100.0],["2013-09-11",5.0682,5.0682,5.0682,5.0682,0.0],["2013-09-12",4.4664,4.5456,4.3634,4.4426,19100.0],["2013-09-13",4.4426,4.4426,4.4426,4.4426,0.0],["2013-09-16",4.4189,4.4189,4.1338,4.1338,900.0],["2013-09-17",4.1338,4.1338,4.1338,4.1338,0.0],["2013-09-18",4.0229,4.2447,4.0229,4.2447,3000.0],["2013-09-19",4.0704,4.0704,4.0704,4.0704,1100.0],["2013-09-20",4.0704,4.0704,4.0704,4.0704,0.0],["2013-09-23",4.0704,4.0704,4.0704,4.0704,0.0],["2013-09-24",3.7299,3.7299,3.6903,3.6982,3200.0],["2013-09-25",3.8249,3.8249,3.8012,3.8012,2200.0],["2013-09-26",3.6428,3.6428,3.6428,3.6428,1000.0],["2013-09-27",3.6982,3.6982,3.6982,3.6982,1100.0],["2013-09-30",3.5636,3.6666,3.5636,3.6666,7200.0],["2013-10-01",3.4369,3.4686,3.4369,3.4369,6100.0],["2013-10-02",3.722,3.722,3.7061,3.7061,2100.0],["2013-10-03",3.619,3.619,3.5478,3.5636,4700.0],["2013-10-04",3.5003,3.5003,3.5003,3.5003,1000.0],["2013-10-07",3.5636,3.5636,3.5636,3.5636,1500.0],["2013-10-08",3.6666,3.6666,3.6666,3.6666,500.0],["2013-10-09",3.5319,3.5319,3.5319,3.5319,200.0],["2013-10-10",3.5874,3.5874,3.5874,3.5874,1000.0],["2013-10-11",3.4052,3.4052,3.4052,3.4052,100.0],["2013-10-14",3.3181,3.3181,3.3181,3.3181,500.0],["2013-10-15",3.3181,3.3181,3.3181,3.3181,0.0],["2013-10-16",3.3181,3.3181,3.3181,3.3181,0.0],["2013-10-17",3.3181,3.3181,3.3181,3.3181,0.0],["2013-10-18",3.3181,3.3181,3.3181,3.3181,0.0],["2013-10-21",3.8804,3.8804,3.8804,3.8804,100.0],["2013-10-22",3.912,4.0704,3.912,4.0546,4900.0],["2013-10-23",3.1677,3.2231,3.1201,3.1914,5000.0],["2013-10-24",2.8984,2.8984,2.74,2.7559,2100.0],["2013-10-25",3.033,3.0647,3.033,3.0647,3900.0],["2013-10-28",3.0647,3.0647,3.0647,3.0647,0.0],["2013-10-29",3.0647,3.0647,3.0647,3.0647,0.0],["2013-10-30",3.1756,3.1756,3.0885,3.0885,1700.0],["2013-10-31",3.1201,3.1201,3.1201,3.1201,100.0],["2013-11-01",3.0964,3.0964,3.0964,3.0964,1000.0],["2013-11-04",2.9459,2.9459,2.9459,2.9459,1400.0],["2013-11-05",2.938,2.938,2.938,2.938,100.0],["2013-11-06",2.938,2.938,2.938,2.938,0.0],["2013-11-07",2.938,2.938,2.938,2.938,0.0],["2013-11-08",2.8509,2.8509,2.6687,2.7083,5500.0],["2013-11-11",2.7083,2.7083,2.7083,2.7083,0.0],["2013-11-12",2.5104,2.5104,2.5104,2.5104,300.0],["2013-11-13",2.5104,2.5104,2.4866,2.4866,7300.0],["2013-11-14",2.5104,2.5104,2.5104,2.5104,1000.0],["2013-11-15",2.4153,2.4153,2.3916,2.3916,2600.0],["2013-11-18",2.3837,2.3837,2.3837,2.3837,900.0],["2013-11-19",2.3757,2.3757,2.3599,2.3599,2800.0],["2013-11-20",2.3203,2.3203,2.3203,2.3203,1700.0],["2013-11-21",2.1619,2.2807,2.1619,2.2807,4400.0],["2013-11-22",2.3599,2.3757,2.3599,2.3757,4000.0],["2013-11-25",2.352,2.352,2.352,2.352,200.0],["2013-11-26",2.3203,2.3203,2.3203,2.3203,66500.0],["2013-11-27",2.3203,2.3203,2.3203,2.3203,0.0],["2013-11-29",2.3203,2.3203,2.3203,2.3203,0.0],["2013-12-02",2.3757,2.3837,2.3757,2.3837,11300.0],["2013-12-03",2.4074,2.5896,2.4074,2.5896,600.0],["2013-12-04",2.6054,2.7321,2.5658,2.7242,53000.0],["2013-12-05",2.7875,2.7875,2.7875,2.7875,2000.0],["2013-12-06",2.6608,2.6608,2.5896,2.5896,10600.0],["2013-12-09",2.5896,2.5896,2.5896,2.5896,0.0],["2013-12-10",2.5896,2.5896,2.5896,2.5896,0.0],["2013-12-11",2.5896,2.5896,2.5896,2.5896,0.0],["2013-12-12",2.5896,2.5896,2.5896,2.5896,0.0],["2013-12-13",2.8113,2.9301,2.8113,2.9301,15500.0],["2013-12-16",2.9618,2.9618,2.9618,2.9618,1500.0],["2013-12-17",2.8271,2.843,2.8271,2.843,500.0],["2013-12-18",3.0093,3.0093,2.9776,2.9776,1100.0],["2013-12-19",3.0013,3.0013,2.9934,3.0013,25000.0],["2013-12-20",2.9697,2.9697,2.9697,2.9697,1000.0],["2013-12-23",2.9697,2.9697,2.9697,2.9697,0.0],["2013-12-24",2.9697,2.9697,2.9697,2.9697,0.0],["2013-12-26",3.1835,3.1835,3.1835,3.1835,600.0],["2013-12-27",3.1835,3.1835,3.1835,3.1835,0.0],["2013-12-30",3.1835,3.1835,3.1835,3.1835,0.0],["2013-12-31",3.1835,3.1914,3.1835,3.1914,2900.0],["2014-01-02",3.2468,3.3102,3.2468,3.3102,5700.0],["2014-01-03",3.3102,3.3102,3.3102,3.3102,0.0],["2014-01-06",3.3102,3.3102,3.3102,3.3102,0.0],["2014-01-07",3.4052,3.4052,3.4052,3.4052,1300.0],["2014-01-08",3.4052,3.4052,3.4052,3.4052,0.0],["2014-01-09",3.4052,3.4052,3.4052,3.4052,0.0],["2014-01-10",3.4052,3.4052,3.4052,3.4052,0.0],["2014-01-13",3.4131,3.4131,3.4131,3.4131,600.0],["2014-01-14",3.4686,3.4686,3.4686,3.4686,100.0],["2014-01-15",3.231,3.231,3.231,3.231,2000.0],["2014-01-16",3.231,3.231,3.231,3.231,0.0],["2014-01-17",3.231,3.231,3.231,3.231,0.0],["2014-01-21",3.2627,3.2627,3.2627,3.2627,8000.0],["2014-01-22",3.2627,3.2627,3.2627,3.2627,0.0],["2014-01-23",3.1439,3.1439,3.1439,3.1439,300.0],["2014-01-24",3.0568,3.0568,3.0568,3.0568,2300.0],["2014-01-27",2.9063,2.9063,2.9063,2.9063,1800.0],["2014-01-28",2.9063,2.9063,2.9063,2.9063,0.0],["2014-01-29",2.9063,2.9063,2.9063,2.9063,0.0],["2014-01-30",2.9063,2.9063,2.9063,2.9063,0.0],["2014-01-31",3.0251,3.0251,3.0251,3.0251,400.0],["2014-02-03",3.1518,3.1518,3.1518,3.1518,2600.0],["2014-02-04",3.1597,3.1597,3.1518,3.1518,700.0],["2014-02-05",3.2706,3.2706,3.2706,3.2706,5000.0],["2014-02-06",3.2706,3.2706,3.2706,3.2706,300.0],["2014-02-07",3.2785,3.2785,3.2785,3.2785,200.0],["2014-02-10",3.4052,3.4369,3.4052,3.4369,400.0],["2014-02-11",3.4369,3.4369,3.4369,3.4369,2000.0],["2014-02-12",3.5161,3.5161,3.5161,3.5161,600.0],["2014-02-13",3.4923,3.4923,3.4448,3.4448,2500.0],["2014-02-14",3.4844,3.4844,3.4844,3.4844,2500.0],["2014-02-18",3.5794,3.5794,3.5636,3.5715,2000.0],["2014-02-19",3.5715,3.5715,3.5715,3.5715,0.0],["2014-02-20",3.6745,3.7141,3.5794,3.7061,18400.0],["2014-02-21",3.6032,3.6032,3.6032,3.6032,100.0],["2014-02-24",3.6745,3.6745,3.6111,3.6745,24200.0],["2014-02-25",3.6745,3.6745,3.6745,3.6745,0.0],["2014-02-26",3.6745,3.6745,3.6745,3.6745,0.0],["2014-02-27",3.6745,3.6745,3.6745,3.6745,0.0],["2014-02-28",3.524,3.524,3.524,3.524,2200.0],["2014-03-03",3.6824,3.6824,3.6824,3.6824,2400.0],["2014-03-04",3.7111,3.7909,3.7111,3.7909,10600.0],["2014-03-05",3.743,3.8787,3.743,3.8787,7600.0],["2014-03-06",3.9825,4.0623,3.9585,4.0383,6600.0],["2014-03-07",4.0304,4.0304,3.9585,3.9585,6500.0],["2014-03-10",3.9106,3.9506,3.9106,3.9506,15200.0],["2014-03-11",4.0224,4.0224,4.0224,4.0224,400.0],["2014-03-12",4.0304,4.0304,4.0304,4.0304,400.0],["2014-03-13",4.1341,4.1341,4.1341,4.1341,1200.0],["2014-03-14",4.1341,4.1341,4.1341,4.1341,0.0],["2014-03-17",4.0623,4.0623,3.9905,3.9905,1300.0],["2014-03-18",3.9905,3.9905,3.9905,3.9905,0.0],["2014-03-19",3.7989,3.7989,3.7989,3.7989,2400.0],["2014-03-20",3.7989,3.7989,3.7989,3.7989,0.0],["2014-03-21",3.9506,3.9506,3.9506,3.9506,500.0],["2014-03-24",3.751,3.751,3.6553,3.6553,3700.0],["2014-03-25",3.6553,3.6553,3.6553,3.6553,0.0],["2014-03-26",3.6553,3.6553,3.6553,3.6553,0.0],["2014-03-27",3.7191,3.7191,3.7191,3.7191,1600.0],["2014-03-28",3.8388,3.8388,3.8388,3.8388,3000.0],["2014-03-31",3.8388,3.8388,3.8388,3.8388,0.0],["2014-04-01",3.8388,3.8388,3.8388,3.8388,0.0],["2014-04-02",3.8388,3.8388,3.8388,3.8388,0.0],["2014-04-03",3.8388,3.8388,3.8388,3.8388,0.0],["2014-04-04",3.8388,3.8388,3.8388,3.8388,0.0],["2014-04-07",3.759,3.759,3.759,3.759,200.0],["2014-04-08",3.783,3.783,3.759,3.759,1200.0],["2014-04-09",3.759,3.759,3.759,3.759,0.0],["2014-04-10",3.759,3.759,3.759,3.759,0.0],["2014-04-11",3.9027,3.9027,3.8628,3.8628,1300.0],["2014-04-14",3.8947,3.9027,3.8628,3.9027,1800.0],["2014-04-15",3.9027,3.9027,3.9027,3.9027,0.0],["2014-04-16",3.783,3.8308,3.783,3.8308,52300.0],["2014-04-17",3.8308,3.8308,3.8308,3.8308,0.0],["2014-04-21",3.8308,3.8308,3.8308,3.8308,0.0],["2014-04-22",3.8308,3.8308,3.8308,3.8308,0.0],["2014-04-23",3.8308,3.8308,3.8308,3.8308,0.0],["2014-04-24",4.1341,4.1341,4.0543,4.0543,1200.0],["2014-04-25",4.1341,4.1341,4.1341,4.1341,100.0],["2014-04-28",4.1341,4.1341,4.1341,4.1341,0.0],["2014-04-29",4.1341,4.1341,4.1341,4.1341,0.0],["2014-04-30",4.0782,4.1102,4.0623,4.1102,3400.0],["2014-05-01",4.0703,4.0703,4.0623,4.0623,1600.0],["2014-05-02",4.0623,4.0623,4.0623,4.0623,0.0],["2014-05-05",4.0623,4.0623,4.0623,4.0623,0.0],["2014-05-06",4.0543,4.0543,4.0543,4.0543,2500.0],["2014-05-07",4.0543,4.0543,4.0543,4.0543,0.0],["2014-05-08",4.0543,4.0543,4.0543,4.0543,200.0],["2014-05-09",3.9506,3.9506,3.9106,3.9106,500.0],["2014-05-12",3.9106,3.9106,3.9106,3.9106,0.0],["2014-05-13",3.9106,3.9106,3.9106,3.9106,0.0],["2014-05-14",3.8229,3.8229,3.8229,3.8229,1000.0],["2014-05-15",3.8229,3.8229,3.8229,3.8229,0.0],["2014-05-16",3.7271,3.7271,3.7271,3.7271,1200.0],["2014-05-19",3.7271,3.7271,3.7271,3.7271,0.0],["2014-05-20",3.5396,3.5396,3.5396,3.5396,2500.0],["2014-05-21",3.4672,3.4672,3.4431,3.4431,1700.0],["2014-05-22",3.4753,3.4753,3.4753,3.4753,500.0],["2014-05-23",3.4753,3.4753,3.4753,3.4753,0.0],["2014-05-27",3.4753,3.4753,3.4753,3.4753,0.0],["2014-05-28",3.4753,3.4753,3.4753,3.4753,0.0],["2014-05-29",3.4753,3.4753,3.4753,3.4753,0.0],["2014-05-30",3.4753,3.4753,3.4753,3.4753,0.0],["2014-06-02",2.9283,2.9283,2.3812,2.7271,1200.0],["2014-06-03",3.0167,3.0167,2.9443,2.9443,4000.0],["2014-06-04",2.9524,2.9524,2.9524,2.9524,2700.0],["2014-06-05",2.9524,2.9524,2.9524,2.9524,0.0],["2014-06-06",2.9202,2.9283,2.9202,2.9202,400.0],["2014-06-09",2.9202,2.9202,2.9202,2.9202,0.0],["2014-06-10",2.9202,2.9202,2.9202,2.9202,0.0],["2014-06-11",3.2098,3.2098,3.2098,3.2098,100.0],["2014-06-12",3.2098,3.2098,3.2098,3.2098,0.0],["2014-06-13",3.5155,3.5236,3.4753,3.4833,7000.0],["2014-06-16",3.4833,3.4833,3.4833,3.4833,0.0],["2014-06-17",3.9741,4.0062,3.9097,3.9097,13700.0],["2014-06-18",3.966,3.966,3.966,3.966,10100.0],["2014-06-19",3.9982,4.0304,3.9982,4.0304,2400.0],["2014-06-20",4.0304,4.0304,4.0304,4.0304,0.0],["2014-06-23",4.3039,4.3039,4.3039,4.3039,600.0],["2014-06-24",4.2958,4.2958,4.2958,4.2958,200.0],["2014-06-25",4.2556,4.2556,4.2476,4.2476,800.0],["2014-06-26",4.2476,4.2476,4.2476,4.2476,0.0],["2014-06-27",4.3602,4.5613,4.3602,4.5211,13600.0],["2014-06-30",4.5211,4.6096,4.497,4.6096,1600.0],["2014-07-01",5.1968,5.2049,5.1888,5.2049,2000.0],["2014-07-02",5.0681,5.0681,4.7463,4.7463,7000.0],["2014-07-03",4.7463,4.7463,4.7463,4.7463,0.0],["2014-07-07",4.7463,4.7463,4.7463,4.7463,0.0],["2014-07-08",4.7463,4.7463,4.7463,4.7463,0.0],["2014-07-09",4.9153,5.0038,4.8992,5.0038,1600.0],["2014-07-10",5.0118,5.0118,4.9153,4.9153,1900.0],["2014-07-11",4.9153,4.9153,4.9153,4.9153,0.0],["2014-07-14",4.5774,4.7142,4.5774,4.7142,2600.0],["2014-07-15",4.5211,4.5211,4.5211,4.5211,800.0],["2014-07-16",4.5211,4.5211,4.5211,4.5211,0.0],["2014-07-17",4.5211,4.5211,4.5211,4.5211,0.0],["2014-07-18",4.5211,4.5211,4.5211,4.5211,0.0],["2014-07-21",4.6337,4.6418,4.6337,4.6418,2000.0],["2014-07-22",4.6418,4.6418,4.6418,4.6418,0.0],["2014-07-23",4.6418,4.6418,4.6418,4.6418,0.0],["2014-07-24",4.682,4.682,4.682,4.682,300.0],["2014-07-25",4.682,4.682,4.682,4.682,0.0],["2014-07-28",4.7061,4.7142,4.7061,4.7061,2000.0],["2014-07-29",4.7061,4.7061,4.7061,4.7061,0.0],["2014-07-30",4.6418,4.6418,4.2717,4.2717,2100.0],["2014-07-31",4.2717,4.2717,4.2717,4.2717,0.0],["2014-08-01",4.2717,4.2717,4.2717,4.2717,0.0],["2014-08-04",4.1591,4.1591,4.1591,4.1591,1000.0],["2014-08-05",4.1591,4.1591,4.1591,4.1591,0.0],["2014-08-06",4.1591,4.1591,4.1591,4.1591,0.0],["2014-08-07",4.2878,4.2878,4.2637,4.2637,200.0],["2014-08-08",4.3763,4.3763,4.3361,4.3763,10400.0],["2014-08-11",4.3763,4.3763,4.3763,4.3763,0.0],["2014-08-12",4.4063,4.4063,4.4063,4.4063,0.0],["2014-08-13",4.4063,4.4063,4.4063,4.4063,0.0],["2014-08-14",4.4063,4.4063,4.4063,4.4063,0.0],["2014-08-15",4.4063,4.4063,4.4063,4.4063,0.0],["2014-08-18",4.5764,4.5764,4.5764,4.5764,600.0],["2014-08-19",4.5764,4.5764,4.5764,4.5764,0.0],["2014-08-20",4.5764,4.5764,4.5764,4.5764,0.0],["2014-08-21",4.6411,4.6411,4.6411,4.6411,5000.0],["2014-08-22",4.6411,4.6411,4.6411,4.6411,0.0],["2014-08-25",4.6411,4.6411,4.6411,4.6411,0.0],["2014-08-26",4.6411,4.6411,4.6411,4.6411,0.0],["2014-08-27",4.6411,4.6411,4.6411,4.6411,0.0],["2014-08-28",4.6411,4.6411,4.6411,4.6411,0.0],["2014-08-29",4.6411,4.6411,4.6411,4.6411,0.0],["2014-09-02",4.6411,4.6411,4.6411,4.6411,0.0],["2014-09-03",4.6411,4.6411,4.6411,4.6411,0.0],["2014-09-04",4.6411,4.6411,4.6411,4.6411,0.0],["2014-09-05",4.6411,4.6411,4.6411,4.6411,0.0],["2014-09-08",4.6411,4.6411,4.6411,4.6411,0.0],["2014-09-09",4.5359,4.5359,4.5359,4.5359,1500.0],["2014-09-10",4.5359,4.5359,4.5359,4.5359,0.0],["2014-09-11",4.5359,4.5359,4.5359,4.5359,0.0],["2014-09-12",4.5359,4.5359,4.5359,4.5359,0.0],["2014-09-15",4.5359,4.5359,4.5359,4.5359,0.0],["2014-09-16",4.5359,4.5359,4.5359,4.5359,0.0],["2014-09-17",4.5359,4.5359,4.5359,4.5359,0.0],["2014-09-18",4.0904,4.0904,4.0904,4.0904,800.0],["2014-09-19",4.0904,4.0904,4.0904,4.0904,0.0],["2014-09-22",4.0904,4.0904,4.0904,4.0904,0.0],["2014-09-23",3.8474,3.9203,3.8393,3.9203,13300.0],["2014-09-24",3.9122,3.9122,3.9122,3.9122,1500.0],["2014-09-25",3.9122,3.9122,3.9122,3.9122,0.0],["2014-09-26",3.8798,3.8798,3.8717,3.8717,300.0],["2014-09-29",3.8717,3.8717,3.8717,3.8717,0.0],["2014-09-30",3.7016,3.7016,3.6692,3.6692,2000.0],["2014-10-01",3.6854,3.6854,3.6854,3.6854,200.0],["2014-10-02",3.6854,3.6854,3.6854,3.6854,0.0],["2014-10-03",3.6854,3.6854,3.6854,3.6854,0.0],["2014-10-06",3.7583,3.7907,3.7583,3.7907,1600.0],["2014-10-07",3.7907,3.7907,3.7907,3.7907,0.0],["2014-10-08",3.6368,3.6449,3.6368,3.6449,400.0],["2014-10-09",3.9203,3.9203,3.9203,3.9203,100.0],["2014-10-10",3.9932,3.9932,3.9932,3.9932,1000.0],["2014-10-13",3.9932,3.9932,3.9932,3.9932,0.0],["2014-10-14",4.301,4.301,4.301,4.301,3500.0],["2014-10-15",4.4225,4.4225,4.3172,4.3172,9100.0],["2014-10-16",4.3982,4.3982,4.3658,4.3658,700.0],["2014-10-17",4.3658,4.3658,4.3658,4.3658,0.0],["2014-10-20",3.9284,3.9284,3.9203,3.9203,800.0],["2014-10-21",4.2119,4.2119,4.1957,4.1957,5000.0],["2014-10-22",4.1957,4.1957,4.1957,4.1957,0.0],["2014-10-23",4.1957,4.1957,4.1957,4.1957,0.0],["2014-10-24",4.0175,4.0175,4.0175,4.0175,700.0],["2014-10-27",4.0175,4.0175,4.0175,4.0175,0.0],["2014-10-28",4.0175,4.0175,4.0175,4.0175,0.0],["2014-10-29",3.8879,3.8879,3.8798,3.8798,1800.0],["2014-10-30",3.4343,3.4343,3.4343,3.4343,200.0],["2014-10-31",3.4343,3.4343,3.4343,3.4343,0.0],["2014-11-03",3.4343,3.4343,3.4343,3.4343,0.0],["2014-11-04",3.4343,3.4343,3.4343,3.4343,0.0],["2014-11-05",3.4343,3.4343,3.4343,3.4343,0.0],["2014-11-06",3.167,3.248,3.1589,3.248,60600.0],["2014-11-07",3.248,3.248,3.248,3.248,0.0],["2014-11-10",3.2766,3.2766,3.2766,3.2766,0.0],["2014-11-11",3.2766,3.2766,3.2766,3.2766,0.0],["2014-11-12",3.2766,3.2766,3.2766,3.2766,0.0],["2014-11-13",3.2766,3.2766,3.2766,3.2766,0.0],["2014-11-14",3.4155,3.6198,3.4155,3.6198,3400.0],["2014-11-17",3.5626,3.5626,3.5381,3.5381,900.0],["2014-11-18",4.1182,4.1182,4.1182,4.1182,30000.0],["2014-11-19",4.1182,4.1182,4.1182,4.1182,0.0],["2014-11-20",4.1182,4.1182,4.1182,4.1182,0.0],["2014-11-21",4.1182,4.1182,4.1182,4.1182,0.0],["2014-11-24",4.1182,4.1182,4.1182,4.1182,0.0],["2014-11-25",4.1182,4.1182,4.1182,4.1182,0.0],["2014-11-26",4.2735,4.2735,4.2735,4.2735,4700.0],["2014-11-28",3.9875,3.9875,3.9793,3.9793,400.0],["2014-12-01",3.9793,3.9793,3.9793,3.9793,0.0],["2014-12-02",3.9793,3.9793,3.9793,3.9793,0.0],["2014-12-03",4.0038,4.0038,4.0038,4.0038,800.0],["2014-12-04",4.0038,4.0038,4.0038,4.0038,0.0],["2014-12-05",3.8813,3.8813,3.8813,3.8813,6200.0],["2014-12-08",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-09",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-10",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-11",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-12",3.8813,3.8813,3.8813,3.8813,300.0],["2014-12-15",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-16",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-17",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-18",3.8813,3.8813,3.8813,3.8813,0.0],["2014-12-19",3.963,3.963,3.963,3.963,1100.0],["2014-12-22",3.9303,3.9303,3.9303,3.9303,500.0],["2014-12-23",3.9303,3.9303,3.9303,3.9303,0.0],["2014-12-24",3.9303,3.9303,3.9303,3.9303,0.0],["2014-12-26",3.9303,3.9303,3.9303,3.9303,0.0],["2014-12-29",3.9303,3.9303,3.9303,3.9303,0.0],["2014-12-30",4.1918,4.1918,4.1918,4.1918,300.0],["2014-12-31",4.1918,4.1918,4.1918,4.1918,0.0],["2015-01-02",4.2244,4.2326,4.2244,4.2326,200.0],["2015-01-05",4.4124,4.4124,4.4124,4.4124,1500.0],["2015-01-06",4.5921,4.6575,4.5921,4.6575,1700.0],["2015-01-07",4.6575,4.6657,4.633,4.6412,75200.0],["2015-01-08",4.5595,4.5595,4.5595,4.5595,300.0],["2015-01-09",4.5595,4.5595,4.5595,4.5595,0.0],["2015-01-12",4.5595,4.5595,4.5595,4.5595,0.0],["2015-01-13",4.5595,4.5595,4.5595,4.5595,0.0],["2015-01-14",4.6248,4.6248,4.6248,4.6248,300.0],["2015-01-15",4.6248,4.6248,4.6248,4.6248,0.0],["2015-01-16",4.6085,4.6085,4.5349,4.5595,5200.0],["2015-01-20",4.5595,4.5595,4.5595,4.5595,0.0],["2015-01-21",4.4124,4.4124,4.4124,4.4124,200.0],["2015-01-22",4.4124,4.4124,4.4124,4.4124,0.0],["2015-01-23",4.3879,4.3879,4.347,4.3879,2800.0],["2015-01-26",4.7392,4.7392,4.7392,4.7392,22000.0],["2015-01-27",4.7392,4.7392,4.7392,4.7392,0.0],["2015-01-28",4.7392,4.7392,4.7392,4.7392,0.0],["2015-01-29",4.7392,4.7392,4.7392,4.7392,0.0],["2015-01-30",4.7882,4.7882,4.7882,4.7882,100.0],["2015-02-02",5.0742,5.0742,5.0742,5.0742,500.0],["2015-02-03",5.0742,5.0742,5.0742,5.0742,0.0],["2015-02-04",5.0742,5.0742,5.0742,5.0742,0.0],["2015-02-05",5.0742,5.0742,5.0742,5.0742,0.0],["2015-02-06",5.0742,5.0742,5.0742,5.0742,0.0],["2015-02-09",5.0742,5.0742,5.0742,5.0742,0.0],["2015-02-10",4.8209,4.8209,4.731,4.731,8500.0],["2015-02-11",4.1182,4.1182,4.1182,4.1182,200.0],["2015-02-12",3.9548,3.9548,3.9548,3.9548,200.0],["2015-02-13",3.9548,3.9548,3.9548,3.9548,0.0],["2015-02-17",3.9548,3.9548,3.9548,3.9548,0.0],["2015-02-18",3.9548,3.9548,3.9548,3.9548,3700.0],["2015-02-19",3.9548,3.9548,3.9548,3.9548,0.0],["2015-02-20",3.9548,3.9548,3.9548,3.9548,0.0],["2015-02-23",3.7015,3.7015,3.7015,3.7015,200.0],["2015-02-24",3.7015,3.7015,3.7015,3.7015,0.0],["2015-02-25",3.7015,3.7015,3.7015,3.7015,0.0],["2015-02-26",3.7015,3.7015,3.7015,3.7015,0.0],["2015-02-27",3.7015,3.7015,3.7015,3.7015,0.0],["2015-03-02",4.0038,4.0038,3.9956,3.9956,200.0],["2015-03-03",4.022,4.022,4.022,4.022,0.0],["2015-03-04",4.022,4.022,4.022,4.022,0.0],["2015-03-05",4.022,4.022,4.022,4.022,0.0],["2015-03-06",4.022,4.022,4.022,4.022,0.0],["2015-03-09",3.7917,3.7917,3.7917,3.7917,200.0],["2015-03-10",3.7917,3.7917,3.7917,3.7917,0.0],["2015-03-11",3.3311,3.4545,3.3311,3.4545,3100.0],["2015-03-12",3.4545,3.4545,3.4545,3.4545,0.0],["2015-03-13",3.4545,3.4545,3.4545,3.4545,0.0],["2015-03-16",3.6354,3.6601,3.6354,3.6601,200.0],["2015-03-17",3.841,3.841,3.8246,3.8246,20000.0],["2015-03-18",3.8246,3.8246,3.8246,3.8246,0.0],["2015-03-19",3.8246,3.8246,3.8246,3.8246,0.0],["2015-03-20",3.8246,3.8246,3.8246,3.8246,0.0],["2015-03-23",3.8246,3.8246,3.8246,3.8246,0.0],["2015-03-24",3.8246,3.8246,3.8246,3.8246,71000.0],["2015-03-25",3.8246,3.8246,3.8246,3.8246,0.0],["2015-03-26",3.8246,3.8246,3.8246,3.8246,0.0],["2015-03-27",4.1289,4.1289,4.1289,4.1289,200.0],["2015-03-30",4.1289,4.1289,4.1289,4.1289,0.0],["2015-03-31",4.1289,4.1289,4.1289,4.1289,0.0],["2015-04-01",4.2523,4.2523,4.2523,4.2523,500.0],["2015-04-02",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-06",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-07",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-08",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-09",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-10",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-13",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-14",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-15",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-16",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-17",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-20",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-21",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-22",4.2523,4.2523,4.2523,4.2523,0.0],["2015-04-23",4.1947,4.1947,4.1947,4.1947,200.0],["2015-04-24",4.1947,4.1947,4.1947,4.1947,0.0],["2015-04-27",4.1947,4.1947,4.1947,4.1947,0.0],["2015-04-28",4.1947,4.1947,4.1947,4.1947,0.0],["2015-04-29",4.1947,4.1947,4.1947,4.1947,0.0],["2015-04-30",4.2194,4.2194,4.2111,4.2111,1100.0],["2015-05-01",4.244,4.3098,4.244,4.3098,400.0],["2015-05-04",4.3098,4.3098,4.3098,4.3098,0.0],["2015-05-05",4.6553,4.6553,4.6471,4.6471,700.0],["2015-05-06",4.6471,4.6471,4.6471,4.6471,0.0],["2015-05-07",4.5237,4.5237,4.5237,4.5237,1100.0],["2015-05-08",4.5237,4.5237,4.5237,4.5237,0.0],["2015-05-11",4.5566,4.5566,4.5155,4.5401,2700.0],["2015-05-12",4.5401,4.5401,4.5401,4.5401,0.0],["2015-05-13",4.828,4.8691,4.828,4.8691,1200.0],["2015-05-14",4.9761,4.9761,4.9761,4.9761,100.0],["2015-05-15",4.9761,4.9761,4.9761,4.9761,0.0],["2015-05-18",4.9761,4.9761,4.9761,4.9761,0.0],["2015-05-19",4.9455,4.9455,4.9455,4.9455,400.0],["2015-05-20",4.9455,4.9455,4.9455,4.9455,0.0],["2015-05-21",4.9455,4.9455,4.9455,4.9455,0.0],["2015-05-22",4.9455,4.9455,4.9455,4.9455,0.0],["2015-05-26",4.9455,4.9455,4.9455,4.9455,0.0],["2015-05-27",4.9455,4.9455,4.9455,4.9455,0.0],["2015-05-28",5.0447,5.1605,5.0447,5.1605,1400.0],["2015-05-29",5.1026,5.1026,5.0282,5.0695,15000.0],["2015-06-01",5.1109,5.1109,5.0695,5.0695,4300.0],["2015-06-02",5.0695,5.0695,5.0695,5.0695,0.0],["2015-06-03",5.1605,5.1605,5.1439,5.1439,400.0],["2015-06-04",5.1439,5.1439,5.1439,5.1439,0.0],["2015-06-05",4.8958,4.8958,4.8958,4.8958,100.0],["2015-06-08",4.8958,4.8958,4.8958,4.8958,0.0],["2015-06-09",4.8958,4.8958,4.8958,4.8958,0.0],["2015-06-10",4.8958,4.8958,4.8958,4.8958,0.0],["2015-06-11",4.8958,4.8958,4.8958,4.8958,0.0],["2015-06-12",4.8958,4.8958,4.8958,4.8958,0.0],["2015-06-15",4.8958,4.8958,4.8958,4.8958,0.0],["2015-06-16",4.8958,4.8958,4.8958,4.8958,0.0],["2015-06-17",4.5981,4.5981,4.5733,4.5733,900.0],["2015-06-18",4.5733,4.5733,4.5733,4.5733,0.0],["2015-06-19",4.5733,4.5733,4.5733,4.5733,0.0],["2015-06-22",4.5733,4.5733,4.5733,4.5733,0.0],["2015-06-23",4.5733,4.5733,4.5733,4.5733,0.0],["2015-06-24",4.5733,4.5733,4.5733,4.5733,1400.0],["2015-06-25",4.5733,4.5733,4.5733,4.5733,0.0],["2015-06-26",4.5733,4.5733,4.5733,4.5733,0.0],["2015-06-29",4.5733,4.5733,4.5733,4.5733,0.0],["2015-06-30",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-01",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-02",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-06",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-07",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-08",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-09",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-10",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-13",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-14",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-15",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-16",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-17",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-20",4.5733,4.5733,4.5733,4.5733,0.0],["2015-07-21",3.7959,3.7959,3.7463,3.7546,2400.0],["2015-07-22",3.738,3.738,3.7298,3.7298,500.0],["2015-07-23",3.6305,3.6388,3.523,3.523,2500.0],["2015-07-24",3.7546,3.7546,3.7546,3.7546,800.0],["2015-07-27",3.7546,3.7546,3.7546,3.7546,1500.0],["2015-07-28",3.7546,3.7546,3.7546,3.7546,0.0],["2015-07-29",3.7546,3.7546,3.7546,3.7546,0.0],["2015-07-30",3.7546,3.7546,3.7546,3.7546,0.0],["2015-07-31",3.7546,3.7546,3.7546,3.7546,0.0],["2015-08-03",3.7546,3.7546,3.7546,3.7546,0.0],["2015-08-04",4.1267,4.1267,4.1019,4.1102,1000.0],["2015-08-05",4.1102,4.1102,4.1102,4.1102,0.0],["2015-08-06",4.1102,4.1102,4.1102,4.1102,0.0],["2015-08-07",4.1102,4.1102,4.1102,4.1102,0.0],["2015-08-10",4.2508,4.2508,4.2508,4.2508,17000.0],["2015-08-11",4.3431,4.3431,4.3431,4.3431,17000.0],["2015-08-12",4.6427,4.7009,4.6427,4.7009,2500.0],["2015-08-13",4.7841,4.7841,4.7841,4.7841,700.0],["2015-08-14",4.7841,4.7841,4.7841,4.7841,0.0],["2015-08-17",4.7841,4.7841,4.7841,4.7841,0.0],["2015-08-18",4.7841,4.7841,4.7841,4.7841,0.0],["2015-08-19",4.7841,4.7841,4.7841,4.7841,500.0],["2015-08-20",5.0254,5.0254,5.0254,5.0254,600.0],["2015-08-21",4.9255,4.9255,4.9255,4.9255,200.0],["2015-08-24",4.9255,4.9255,4.5927,4.5927,1100.0],["2015-08-25",3.9687,3.9854,3.9687,3.9854,200.0],["2015-08-26",3.9854,3.9854,3.9854,3.9854,0.0],["2015-08-27",4.1767,4.1767,4.1018,4.1018,200.0],["2015-08-28",4.1018,4.1018,4.1018,4.1018,0.0],["2015-08-31",4.1018,4.1018,4.1018,4.1018,0.0],["2015-09-01",4.2433,4.2433,4.2433,4.2433,100.0],["2015-09-02",4.1351,4.1351,4.1351,4.1351,100.0],["2015-09-03",4.1351,4.1351,4.1351,4.1351,0.0],["2015-09-04",4.1351,4.1351,4.1351,4.1351,0.0],["2015-09-08",4.1601,4.1601,4.1601,4.1601,200.0],["2015-09-09",3.9604,3.9604,3.9604,3.9604,100.0],["2015-09-10",3.9604,3.9604,3.9604,3.9604,0.0],["2015-09-11",3.9604,3.9604,3.9604,3.9604,0.0],["2015-09-14",4.4679,4.4679,4.418,4.418,600.0],["2015-09-15",4.418,4.418,4.418,4.418,0.0],["2015-09-16",4.3847,4.418,4.3847,4.418,700.0],["2015-09-17",4.418,4.418,4.418,4.418,0.0],["2015-09-18",4.418,4.418,4.418,4.418,0.0],["2015-09-21",4.418,4.418,4.418,4.418,0.0],["2015-09-22",4.4846,4.4846,4.4846,4.4846,500.0],["2015-09-23",4.4846,4.4846,4.4846,4.4846,0.0],["2015-09-24",4.4846,4.4846,4.4846,4.4846,0.0],["2015-09-25",4.859,4.859,4.8507,4.8507,500.0],["2015-09-28",4.8507,4.8507,4.8507,4.8507,0.0],["2015-09-29",4.6759,4.6759,4.6759,4.6759,12100.0],["2015-09-30",4.6759,4.6759,4.6759,4.6759,0.0],["2015-10-01",4.6759,4.6759,4.6759,4.6759,0.0],["2015-10-02",4.7092,4.7342,4.7092,4.7342,8500.0],["2015-10-05",4.8839,4.8839,4.8756,4.8756,500.0],["2015-10-06",4.9755,4.9755,4.9755,4.9755,100.0],["2015-10-07",4.9755,4.9755,4.9755,4.9755,0.0],["2015-10-08",4.9755,4.9755,4.9755,4.9755,0.0],["2015-10-09",4.8257,4.8257,4.8257,4.8257,19100.0],["2015-10-12",4.8257,4.8257,4.8257,4.8257,0.0],["2015-10-13",4.8673,4.8673,4.8673,4.8673,400.0],["2015-10-14",4.8923,4.9505,4.8923,4.9505,2300.0],["2015-10-15",5.0171,5.1169,5.0171,5.1169,600.0],["2015-10-16",4.9339,4.9339,4.9339,4.9339,700.0],["2015-10-19",4.6676,4.6676,4.6593,4.6593,1000.0],["2015-10-20",4.9089,5.1335,4.9089,5.1335,3500.0],["2015-10-21",5.1335,5.1335,5.1335,5.1335,0.0],["2015-10-22",4.9838,4.9838,4.9671,4.9671,1600.0],["2015-10-23",5.1419,5.1918,5.1419,5.1835,63400.0],["2015-10-26",5.1835,5.1835,5.1835,5.1835,0.0],["2015-10-27",5.1835,5.1835,5.1835,5.1835,0.0],["2015-10-28",5.3748,5.3748,5.0919,5.1419,800.0],["2015-10-29",4.7425,4.7425,4.6843,4.7092,18800.0],["2015-10-30",4.7924,4.7924,4.7924,4.7924,200.0],["2015-11-02",4.7924,4.7924,4.7924,4.7924,0.0],["2015-11-03",4.7924,4.7924,4.7924,4.7924,0.0],["2015-11-04",4.5678,4.5678,4.5678,4.5678,200.0],["2015-11-05",4.5012,4.6011,4.5012,4.6011,200.0],["2015-11-06",4.6011,4.6011,4.6011,4.6011,0.0],["2015-11-09",4.418,4.418,4.418,4.418,200.0],["2015-11-10",4.418,4.418,4.418,4.418,0.0],["2015-11-11",4.4596,4.4596,4.4596,4.4596,200.0],["2015-11-12",4.4596,4.4596,4.4596,4.4596,0.0],["2015-11-13",4.651,4.651,4.651,4.651,300.0],["2015-11-16",4.651,4.651,4.651,4.651,0.0],["2015-11-17",4.4513,4.4513,4.4513,4.4513,300.0],["2015-11-18",4.4513,4.4513,4.4513,4.4513,0.0],["2015-11-19",4.5595,4.5595,4.5595,4.5595,300.0],["2015-11-20",4.5595,4.5595,4.5595,4.5595,0.0],["2015-11-23",4.4513,4.4513,4.4513,4.4513,5100.0],["2015-11-24",4.6605,4.6605,4.6605,4.6605,2000.0],["2015-11-25",4.6019,4.6019,4.6019,4.6019,1000.0],["2015-11-27",4.5517,4.5517,4.5517,4.5517,300.0],["2015-11-30",4.5517,4.5517,4.5517,4.5517,200.0],["2015-12-01",4.6186,4.6186,4.6186,4.6186,400.0],["2015-12-02",4.5182,4.5182,4.5182,4.5182,59200.0],["2015-12-03",4.6019,4.6019,4.6019,4.6019,400.0],["2015-12-04",4.7692,4.7692,4.7107,4.7441,1400.0],["2015-12-07",4.7441,4.7441,4.7441,4.7441,0.0],["2015-12-08",4.7441,4.7441,4.7441,4.7441,0.0],["2015-12-09",4.719,4.719,4.5433,4.5852,2700.0],["2015-12-10",4.6939,4.6939,4.6939,4.6939,100.0],["2015-12-11",4.8696,4.8696,4.8696,4.8696,200.0],["2015-12-14",4.1501,4.1501,4.1501,4.1501,300.0],["2015-12-15",4.1501,4.1501,4.1501,4.1501,0.0],["2015-12-16",4.1501,4.1501,4.1501,4.1501,0.0],["2015-12-17",4.2003,4.217,4.2003,4.217,900.0],["2015-12-18",4.3342,4.3342,4.3342,4.3342,8970700.0],["2015-12-21",4.3342,4.3342,4.3342,4.3342,0.0],["2015-12-22",4.1919,4.2003,4.0915,4.1082,45200.0],["2015-12-23",4.1166,4.1166,4.0915,4.0915,800.0],["2015-12-24",4.0915,4.0915,4.0915,4.0915,0.0],["2015-12-28",4.0915,4.0915,4.0915,4.0915,0.0],["2015-12-29",4.0329,4.0329,3.9744,3.9744,500.0],["2015-12-30",3.9744,3.9744,3.9744,3.9744,0.0],["2015-12-31",3.9576,3.9576,3.9576,3.9576,200.0],["2016-01-04",4.058,4.0831,4.058,4.0831,1200.0],["2016-01-05",4.0831,4.0831,4.0831,4.0831,0.0],["2016-01-06",4.0831,4.0831,4.0831,4.0831,0.0],["2016-01-07",4.5852,4.6939,4.5852,4.6939,6600.0],["2016-01-08",4.5433,4.5433,4.5433,4.5433,38400.0],["2016-01-11",4.3258,4.3425,4.3007,4.3342,3300.0],["2016-01-12",4.3342,4.3342,4.3342,4.3342,0.0],["2016-01-13",4.3342,4.3342,4.3342,4.3342,0.0],["2016-01-14",4.3342,4.3342,4.3342,4.3342,0.0],["2016-01-15",4.3342,4.3342,4.3342,4.3342,0.0],["2016-01-19",3.8238,3.8489,3.807,3.807,2800.0],["2016-01-20",3.807,3.807,3.807,3.807,300.0],["2016-01-21",3.7568,3.7568,3.6899,3.6899,23200.0],["2016-01-22",3.7317,3.7401,3.7317,3.7401,200.0],["2016-01-25",3.807,3.807,3.807,3.807,18200.0],["2016-01-26",3.6313,3.6313,3.5895,3.6062,1000.0],["2016-01-27",3.6062,3.6062,3.6062,3.6062,0.0],["2016-01-28",3.8572,3.8572,3.8572,3.8572,1100.0],["2016-01-29",3.8572,3.8572,3.8572,3.8572,700.0],["2016-02-01",4.0246,4.0246,3.8907,3.8907,700.0],["2016-02-02",3.8405,3.8405,3.807,3.8154,4000.0],["2016-02-03",3.8154,3.8154,3.8154,3.8154,0.0],["2016-02-04",4.0748,4.0831,4.0748,4.0831,700.0],["2016-02-05",4.0831,4.0831,4.0831,4.0831,0.0],["2016-02-08",4.2756,4.2923,4.2756,4.2923,112700.0],["2016-02-09",4.0664,4.0748,4.0664,4.0748,500.0],["2016-02-10",3.807,3.807,3.807,3.807,1000.0],["2016-02-11",4.0999,4.125,4.0999,4.125,900.0],["2016-02-12",4.1501,4.1501,4.1501,4.1501,1000.0],["2016-02-16",4.1501,4.1501,4.1501,4.1501,0.0],["2016-02-17",3.8489,3.8656,3.8489,3.8656,700.0],["2016-02-18",4.2003,4.2923,4.1919,4.2923,700.0],["2016-02-19",4.2923,4.2923,4.2923,4.2923,0.0],["2016-02-22",4.5099,4.5182,4.4848,4.4848,4600.0],["2016-02-23",4.4848,4.4848,4.4848,4.4848,0.0],["2016-02-24",4.5601,4.5601,4.5517,4.5517,900.0],["2016-02-25",4.5517,4.5517,4.5517,4.5517,0.0],["2016-02-26",4.5099,4.5099,4.5099,4.5099,7300.0],["2016-02-29",4.5099,4.5099,4.5099,4.5099,0.0],["2016-03-01",4.5099,4.5099,4.5099,4.5099,0.0],["2016-03-02",4.5099,4.5099,4.5099,4.5099,0.0],["2016-03-03",4.5852,4.5852,4.5852,4.5852,2900.0],["2016-03-04",4.7274,4.7358,4.719,4.719,1800.0],["2016-03-07",4.6437,4.7692,4.6437,4.7692,600.0],["2016-03-08",4.7945,4.7945,4.7945,4.7945,0.0],["2016-03-09",4.416,4.4244,4.3739,4.3739,1200.0],["2016-03-10",4.6262,4.6262,4.5842,4.5842,3300.0],["2016-03-11",4.5842,4.5842,4.5842,4.5842,0.0],["2016-03-14",4.458,4.4664,3.9113,3.9113,6100.0],["2016-03-15",4.0122,4.029,3.9702,4.029,1800.0],["2016-03-16",3.987,4.2225,3.987,4.2225,2600.0],["2016-03-17",4.2898,4.3487,4.2141,4.2141,51600.0],["2016-03-18",4.1636,4.1636,4.1636,4.1636,1600.0],["2016-03-21",3.9954,4.0038,3.9954,4.0038,600.0],["2016-03-22",4.0879,4.0879,3.987,3.9954,3500.0],["2016-03-23",3.7851,3.7851,3.7262,3.7262,1800.0],["2016-03-24",3.7599,3.7599,3.7599,3.7599,200.0],["2016-03-28",3.7346,3.7346,3.7178,3.7178,15600.0],["2016-03-29",3.7178,3.7178,3.7178,3.7178,0.0],["2016-03-30",3.8945,3.8945,3.8945,3.8945,400.0],["2016-03-31",4.0459,4.0459,4.0459,4.0459,100.0],["2016-04-01",4.0459,4.0459,4.0459,4.0459,0.0],["2016-04-04",3.9449,3.9449,3.9449,3.9449,200.0],["2016-04-05",3.9449,3.9449,3.9449,3.9449,0.0],["2016-04-06",3.8608,3.8608,3.8608,3.8608,200.0],["2016-04-07",3.8608,3.8608,3.8608,3.8608,0.0],["2016-04-08",3.9618,4.0711,3.9618,4.0711,1600.0],["2016-04-11",4.2477,4.2477,4.1804,4.1889,4400.0],["2016-04-12",4.3739,4.3991,4.3739,4.3991,700.0],["2016-04-13",4.416,4.5001,4.3739,4.3739,1700.0],["2016-04-14",4.3571,4.3739,4.3571,4.3739,2500.0],["2016-04-15",4.2057,4.3066,4.2057,4.2982,400.0],["2016-04-18",4.3066,4.3066,4.3066,4.3066,100.0],["2016-04-19",4.5085,4.5253,4.5085,4.5253,1100.0],["2016-04-20",4.7777,4.7777,4.7777,4.7777,1000.0],["2016-04-21",4.6599,4.6599,4.6599,4.6599,200.0],["2016-04-22",4.6178,4.6178,4.6178,4.6178,200.0],["2016-04-25",4.6347,4.6347,4.6347,4.6347,1000.0],["2016-04-26",4.6935,4.7356,4.6935,4.7356,2000.0],["2016-04-27",4.7356,4.7356,4.7356,4.7356,0.0],["2016-04-28",4.7356,4.7356,4.7356,4.7356,0.0],["2016-04-29",4.5169,4.601,4.5169,4.601,400.0],["2016-05-02",4.7272,4.7945,4.7272,4.744,10100.0],["2016-05-03",4.6262,4.6767,4.5842,4.6431,6900.0],["2016-05-04",4.5421,4.6683,4.5421,4.6262,2400.0],["2016-05-05",4.7524,4.7524,4.5842,4.5842,6200.0],["2016-05-06",4.9038,4.9291,4.9038,4.9206,5000.0],["2016-05-09",4.6935,4.6935,4.6935,4.6935,6600.0],["2016-05-10",4.6262,4.7524,4.6262,4.7524,2400.0],["2016-05-11",4.8449,4.8449,4.8113,4.8197,15000.0],["2016-05-12",4.8197,4.8197,4.8197,4.8197,0.0],["2016-05-13",4.9038,4.9038,4.9038,4.9038,500.0],["2016-05-16",5.0468,5.0552,5.0048,5.0048,48700.0],["2016-05-17",5.031,5.031,5.031,5.031,0.0],["2016-05-18",5.031,5.031,5.031,5.031,0.0],["2016-05-19",5.031,5.031,5.031,5.031,0.0],["2016-05-20",5.031,5.031,5.031,5.031,0.0],["2016-05-23",4.9633,4.9633,4.7266,4.7266,1200.0],["2016-05-24",4.5321,4.5321,4.456,4.4645,1700.0],["2016-05-25",4.5744,4.5997,4.5744,4.5997,29500.0],["2016-05-26",4.5997,4.5997,4.5997,4.5997,0.0],["2016-05-27",4.5152,4.5152,4.3884,4.3884,6100.0],["2016-05-31",4.4475,4.4475,4.4475,4.4475,6400.0],["2016-06-01",4.2362,4.27,4.2023,4.2023,600.0],["2016-06-02",4.2023,4.2023,4.2023,4.2023,0.0],["2016-06-03",4.5828,4.5828,4.5828,4.5828,1200.0],["2016-06-06",4.7097,4.7181,4.7097,4.7181,2000.0],["2016-06-07",4.7181,4.7181,4.7181,4.7181,0.0],["2016-06-08",4.6758,4.6758,4.6758,4.6758,500.0],["2016-06-09",4.5997,4.6928,4.5997,4.642,25800.0],["2016-06-10",4.5997,4.5997,4.5236,4.5236,4400.0],["2016-06-13",4.5236,4.5236,4.5236,4.5236,0.0],["2016-06-14",4.4814,4.4814,4.4814,4.4814,1800.0],["2016-06-15",4.5659,4.5659,4.5659,4.5659,1000.0],["2016-06-16",4.4391,4.4391,4.4391,4.4391,500.0],["2016-06-17",4.4814,4.4814,4.4814,4.4814,3619300.0],["2016-06-20",4.6758,4.7519,4.6674,4.7519,3800.0],["2016-06-21",4.735,4.735,4.735,4.735,2500.0],["2016-06-22",4.7012,4.7012,4.7012,4.7012,2800.0],["2016-06-23",4.8027,4.8027,4.8027,4.8027,200.0],["2016-06-24",4.9464,4.9464,4.9464,4.9464,3500.0],["2016-06-27",5.0563,5.0563,5.0563,5.0563,51100.0],["2016-06-28",5.0563,5.0563,5.0563,5.0563,0.0],["2016-06-29",4.9633,4.9633,4.9633,4.9633,20000.0],["2016-06-30",4.921,4.9802,4.921,4.9802,400.0],["2016-07-01",4.8619,4.9041,4.8619,4.8619,800.0],["2016-07-05",5.2085,5.3015,5.2085,5.3015,800.0],["2016-07-06",4.8027,4.9295,4.8027,4.8703,30500.0],["2016-07-07",4.8703,4.8703,4.6928,4.735,3000.0],["2016-07-08",4.7773,4.8619,4.7012,4.8619,24900.0],["2016-07-11",4.8365,4.8872,4.8196,4.828,62900.0],["2016-07-12",4.8365,4.8534,4.735,4.735,1900.0],["2016-07-13",4.9126,4.9126,4.9126,4.9126,8500.0],["2016-07-14",4.8957,4.9126,4.8703,4.8872,3100.0],["2016-07-15",4.9041,4.9041,4.9041,4.9041,2700.0],["2016-07-18",4.8957,4.921,4.8534,4.8534,1600.0],["2016-07-19",4.7858,4.7858,4.7858,4.7858,200.0],["2016-07-20",4.6589,4.6589,4.363,4.3968,2000.0],["2016-07-21",4.7097,4.7097,4.7097,4.7097,500.0],["2016-07-22",4.5744,4.7519,4.5744,4.7519,2900.0],["2016-07-25",4.735,4.735,4.735,4.735,500.0],["2016-07-26",4.8111,4.8111,4.8111,4.8111,3100.0],["2016-07-27",4.8196,4.8703,4.7181,4.8703,33900.0],["2016-07-28",4.8872,4.8872,4.7435,4.8111,48500.0],["2016-07-29",4.9887,5.0141,4.938,5.0056,53300.0],["2016-08-01",4.9887,5.1409,4.9887,5.1324,3800.0],["2016-08-02",5.1493,5.2085,5.1155,5.1916,45700.0],["2016-08-03",5.0225,5.0394,5.0225,5.0394,6800.0],["2016-08-04",5.1324,5.1324,5.0817,5.0986,24000.0],["2016-08-05",4.9633,4.9633,4.7435,4.8111,13600.0],["2016-08-08",4.9295,4.9802,4.9295,4.9802,37000.0],["2016-08-09",4.9972,5.0397,4.9292,4.9292,6200.0],["2016-08-10",5.0397,5.0482,5.0397,5.0482,14600.0],["2016-08-11",5.0822,5.1332,5.0227,5.0737,18900.0],["2016-08-12",5.2097,5.2862,5.2097,5.2267,22600.0],["2016-08-15",5.3542,5.3542,5.2437,5.2437,2200.0],["2016-08-16",5.0992,5.1757,5.0992,5.0992,14400.0],["2016-08-17",5.0482,5.1927,5.0227,5.1672,19300.0],["2016-08-18",5.1927,5.1927,5.1927,5.1927,300.0],["2016-08-19",5.1672,5.1672,5.1672,5.1672,8200.0],["2016-08-22",5.1672,5.1672,5.1672,5.1672,0.0],["2016-08-23",4.6828,4.6913,4.4873,4.4873,51400.0],["2016-08-24",4.4873,4.4873,4.3343,4.3683,17900.0],["2016-08-25",4.4108,4.5043,4.3938,4.4873,11800.0],["2016-08-26",4.5043,4.5638,4.2833,4.3683,59900.0],["2016-08-29",4.3173,4.3853,4.3173,4.3853,4500.0],["2016-08-30",4.3088,4.3088,4.2493,4.3003,8800.0],["2016-08-31",4.2833,4.2833,4.2069,4.2069,1200.0],["2016-09-01",4.2409,4.4448,4.2409,4.4448,61300.0],["2016-09-02",4.4448,4.5893,4.4448,4.5893,7900.0],["2016-09-06",4.7508,4.9207,4.7508,4.8783,36800.0],["2016-09-07",4.7508,4.7508,4.6743,4.6743,2000.0],["2016-09-08",4.5468,4.5638,4.5128,4.5638,21400.0],["2016-09-09",4.5128,4.5808,4.4448,4.4533,4000.0],["2016-09-12",4.5553,4.5808,4.5553,4.5638,1600.0],["2016-09-13",4.4533,4.4533,4.4533,4.4533,5000.0],["2016-09-14",4.6063,4.6063,4.5298,4.5383,3300.0],["2016-09-15",4.5638,4.6573,4.5638,4.6573,700.0],["2016-09-16",4.6573,4.6573,4.6573,4.6573,0.0],["2016-09-19",4.7848,4.7848,4.7423,4.7423,11200.0],["2016-09-20",4.6658,4.6658,4.6318,4.6318,2600.0],["2016-09-21",4.7678,4.9292,4.7678,4.9292,13100.0],["2016-09-22",4.9972,5.0397,4.8528,4.8528,33800.0],["2016-09-23",4.8528,4.8528,4.8528,4.8528,0.0],["2016-09-26",4.8528,4.8528,4.8528,4.8528,0.0],["2016-09-27",4.5638,4.5638,4.5638,4.5638,200.0],["2016-09-28",4.5468,4.5468,4.5468,4.5468,1800.0],["2016-09-29",4.5468,4.5468,4.5468,4.5468,0.0],["2016-09-30",4.7253,4.7253,4.6318,4.6318,14500.0],["2016-10-03",4.5893,4.5893,4.5893,4.5893,500.0],["2016-10-04",4.5383,4.5468,4.2578,4.3343,16800.0],["2016-10-05",4.2578,4.2748,4.1729,4.2748,37400.0],["2016-10-06",4.1304,4.1474,4.0964,4.1474,13800.0],["2016-10-07",4.1134,4.1134,4.0454,4.0709,30700.0],["2016-10-10",4.0369,4.0369,4.0369,4.0369,300.0],["2016-10-11",4.0794,4.0794,3.9604,3.9604,13000.0],["2016-10-12",3.9604,3.9944,3.9604,3.9944,10100.0],["2016-10-13",4.0794,4.0794,4.0794,4.0794,1900.0],["2016-10-14",4.0284,4.0284,3.9944,4.0029,5900.0],["2016-10-17",4.0029,4.0029,4.0029,4.0029,3800.0],["2016-10-18",4.1474,4.1474,4.1304,4.1304,2900.0],["2016-10-19",4.1814,4.3088,4.1814,4.2833,10700.0],["2016-10-20",4.3428,4.3598,4.2748,4.2748,6800.0],["2016-10-21",4.2239,4.2239,4.2239,4.2239,500.0],["2016-10-24",4.3768,4.3768,4.2069,4.2578,5600.0],["2016-10-25",4.3258,4.5128,4.3258,4.4788,50800.0],["2016-10-26",4.4618,4.4958,4.3428,4.3428,15400.0],["2016-10-27",4.4193,4.4788,4.2494,4.2494,82800.0],["2016-10-28",4.2069,4.2918,4.1304,4.1729,16800.0],["2016-10-31",4.2324,4.3003,4.2154,4.3003,12100.0],["2016-11-01",4.4618,4.6063,4.4618,4.5893,23300.0],["2016-11-02",4.6573,4.6573,4.5468,4.5468,23600.0],["2016-11-03",4.3768,4.5213,4.3768,4.5043,12500.0],["2016-11-04",4.5043,4.5043,4.4108,4.4788,21000.0],["2016-11-07",4.3428,4.3768,4.2069,4.2239,38800.0],["2016-11-08",4.2748,4.3173,4.1729,4.2663,13400.0],["2016-11-09",4.4958,4.6233,4.3258,4.3258,106600.0],["2016-11-10",4.4193,4.6573,4.3683,4.4108,16500.0],["2016-11-11",4.4193,4.5298,3.9094,3.9349,69100.0],["2016-11-14",3.8754,4.2494,3.8754,4.1389,39400.0],["2016-11-15",4.1389,4.4533,4.1304,4.4448,14800.0],["2016-11-16",4.4278,4.4278,4.3003,4.3088,20200.0],["2016-11-17",4.3853,4.4703,4.2324,4.2663,16100.0],["2016-11-18",4.2494,4.3343,4.2494,4.3088,3500.0],["2016-11-21",4.3343,4.4788,4.3343,4.4363,33600.0],["2016-11-22",4.3513,4.4618,4.3513,4.4618,10200.0],["2016-11-23",4.3428,4.3428,4.2324,4.2409,34900.0],["2016-11-25",4.3683,4.3683,4.3258,4.3258,5800.0],["2016-11-28",4.4193,4.4703,4.3258,4.4363,31300.0],["2016-11-29",4.3853,4.5213,4.3853,4.5043,34600.0],["2016-11-30",4.3938,4.4618,4.3428,4.3513,124000.0],["2016-12-01",4.3598,4.3768,4.3258,4.3428,12900.0],["2016-12-02",4.3768,4.4023,4.3428,4.3683,9000.0],["2016-12-05",4.3428,4.4618,4.3088,4.4278,24800.0],["2016-12-06",4.4788,4.5723,4.4788,4.5298,39400.0],["2016-12-07",4.5723,4.7423,4.5723,4.6743,55200.0],["2016-12-08",4.6828,4.7933,4.6403,4.6658,15200.0],["2016-12-09",4.6488,4.6828,4.3513,4.4873,63100.0],["2016-12-12",4.3683,4.4958,4.3173,4.3343,224300.0],["2016-12-13",4.3173,4.3173,4.1729,4.2239,70700.0],["2016-12-14",4.2748,4.3003,4.0199,4.0369,21400.0],["2016-12-15",3.9944,3.9944,3.7394,3.8074,64200.0],["2016-12-16",3.8074,3.8159,3.6289,3.7224,62300.0],["2016-12-19",3.6799,3.7309,3.6714,3.6969,23300.0],["2016-12-20",3.6544,3.6969,3.5695,3.6714,49800.0],["2016-12-21",3.6714,3.6799,3.5355,3.5949,28300.0],["2016-12-22",3.5695,3.6544,3.561,3.6034,12500.0],["2016-12-23",3.5949,3.6289,3.5525,3.5695,21000.0],["2016-12-27",3.493,3.6034,3.493,3.527,28600.0],["2016-12-28",3.5865,3.8839,3.5695,3.8159,131600.0],["2016-12-29",3.8159,4.1729,3.8074,4.0964,12200.0],["2016-12-30",4.0284,4.1644,3.9519,3.9519,30300.0],["2017-01-03",3.9094,4.0879,3.9094,4.0879,11900.0],["2017-01-04",4.1389,4.1389,4.0029,4.0539,27200.0],["2017-01-05",4.1899,4.4108,4.1729,4.4108,65700.0],["2017-01-06",4.3853,4.5043,4.1814,4.3258,22500.0],["2017-01-09",4.2748,4.4873,4.2748,4.4278,22900.0],["2017-01-10",4.2663,4.4448,4.2663,4.4448,5000.0],["2017-01-11",4.4193,4.5213,4.3683,4.4618,11500.0],["2017-01-12",4.5043,4.5468,4.4278,4.4278,21300.0],["2017-01-13",4.3768,4.4533,4.3343,4.4533,38600.0],["2017-01-17",4.5383,4.5383,4.4193,4.4873,61700.0],["2017-01-18",4.4023,4.4618,4.3343,4.3683,17600.0],["2017-01-19",4.3088,4.3683,4.2663,4.2833,13200.0],["2017-01-20",4.2409,4.3428,4.2069,4.2154,31200.0],["2017-01-23",4.2493,4.2918,4.2239,4.2918,6800.0],["2017-01-24",4.2578,4.3258,4.2324,4.2324,25900.0],["2017-01-25",4.1474,4.2748,4.1474,4.2494,6400.0],["2017-01-26",4.2918,4.3088,4.2578,4.2663,10500.0],["2017-01-27",4.2239,4.2494,4.2154,4.2154,7700.0],["2017-01-30",4.2578,4.2663,4.2069,4.2069,10200.0],["2017-01-31",4.3343,4.3343,4.1814,4.1899,30700.0],["2017-02-01",4.1474,4.1899,4.1474,4.1899,19800.0],["2017-02-02",4.2324,4.2324,4.1474,4.1984,44300.0],["2017-02-03",4.1644,4.2918,4.1644,4.2918,18000.0],["2017-02-06",4.3003,4.5978,4.3003,4.5978,117700.0],["2017-02-07",4.4873,4.7933,4.4873,4.6233,67200.0],["2017-02-08",4.6573,4.8188,4.5893,4.5893,70700.0],["2017-02-09",4.6318,4.6318,4.4533,4.4958,22600.0],["2017-02-10",4.4788,4.5553,4.4788,4.5213,67700.0],["2017-02-13",4.4448,4.5638,4.4448,4.5468,22800.0],["2017-02-14",4.5978,4.6318,4.5043,4.6318,6800.0],["2017-02-15",4.5978,4.5978,4.5128,4.5128,16100.0],["2017-02-16",4.5468,4.5893,4.5128,4.5128,4600.0],["2017-02-17",4.5213,4.5723,4.4448,4.4703,30000.0],["2017-02-21",4.3853,4.4448,4.3428,4.3768,19800.0],["2017-02-22",4.3768,4.4278,4.3088,4.3938,22700.0],["2017-02-23",4.4618,4.5468,4.1899,4.1899,49800.0],["2017-02-24",4.2918,4.4363,4.2833,4.2833,22500.0],["2017-02-27",4.2239,4.3343,3.9604,3.9604,92400.0],["2017-02-28",4.0964,4.1559,4.0284,4.1219,108100.0],["2017-03-01",4.0454,4.1899,3.9944,4.1644,16500.0],["2017-03-02",4.0539,4.1049,3.8924,3.8924,12100.0],["2017-03-03",3.8754,4.1559,3.8244,4.1219,18600.0],["2017-03-06",4.0964,4.1049,3.9349,3.9349,5300.0],["2017-03-07",3.9179,3.9179,3.8244,3.9009,6300.0],["2017-03-08",3.9009,4.0029,3.9009,3.9944,9400.0],["2017-03-09",3.9944,3.9944,3.9264,3.9264,12900.0],["2017-03-10",3.9604,4.1644,3.9604,4.1644,6800.0],["2017-03-13",4.1559,4.4363,4.1559,4.3513,40000.0],["2017-03-14",4.3258,4.4618,4.1559,4.1899,13600.0],["2017-03-15",4.2154,4.4788,4.1899,4.4618,27800.0],["2017-03-16",4.5128,4.5723,4.4703,4.5468,67800.0],["2017-03-17",4.5468,4.5978,4.4193,4.4363,47400.0],["2017-03-20",4.3683,4.5128,4.3683,4.4958,40100.0],["2017-03-21",4.5043,4.8103,4.5043,4.7338,130300.0],["2017-03-22",4.6828,4.6828,4.6063,4.6318,46700.0],["2017-03-23",4.6743,4.6743,4.5213,4.6318,20200.0],["2017-03-24",4.6233,4.7168,4.6148,4.6743,8300.0],["2017-03-27",4.8273,4.8698,4.6998,4.7933,19300.0],["2017-03-28",4.7933,4.8018,4.7168,4.7593,13800.0],["2017-03-29",4.7933,4.8358,4.7763,4.8103,40800.0],["2017-03-30",4.8018,4.8528,4.7848,4.7848,17900.0],["2017-03-31",4.8188,4.9717,4.8188,4.9377,46000.0],["2017-04-03",4.8868,4.9292,4.8613,4.9122,40300.0],["2017-04-04",4.9717,4.9717,4.8868,4.9207,12700.0],["2017-04-05",4.9037,4.9632,4.8783,4.9632,96800.0],["2017-04-06",4.9037,4.9547,4.8953,4.9462,22100.0],["2017-04-07",4.9547,4.9547,4.8443,4.8783,4600.0],["2017-04-10",4.7168,4.8613,4.7168,4.8443,5400.0],["2017-04-11",4.9038,4.9377,4.8103,4.9292,4600.0],["2017-04-12",4.8953,4.9037,4.7848,4.9037,18000.0],["2017-04-13",4.9462,4.9462,4.6913,4.7593,16200.0],["2017-04-17",4.7763,4.7763,4.5978,4.6743,26900.0],["2017-04-18",4.6743,4.7763,4.5043,4.7678,28100.0],["2017-04-19",4.7338,4.7338,4.5213,4.5298,15800.0],["2017-04-20",4.6233,4.6233,4.5638,4.5893,5700.0],["2017-04-21",4.5808,4.6063,4.5808,4.6063,9200.0],["2017-04-24",4.5383,4.5723,4.5213,4.5468,27000.0],["2017-04-25",4.4193,4.4958,4.2409,4.4958,40900.0],["2017-04-26",4.4193,4.5043,4.4193,4.4703,6900.0],["2017-04-27",4.4108,4.4278,4.3768,4.3768,14400.0],["2017-04-28",4.3768,4.4193,4.3768,4.3938,11200.0],["2017-05-01",4.3343,4.3598,4.2493,4.3258,52300.0],["2017-05-02",4.5043,4.5298,4.3768,4.4873,73700.0],["2017-05-03",4.4108,4.4703,4.3853,4.4533,11300.0],["2017-05-04",4.4108,4.4278,4.3173,4.3598,41800.0],["2017-05-05",4.4023,4.5468,4.3598,4.5468,7400.0],["2017-05-08",4.5213,4.5298,4.4873,4.5298,13100.0],["2017-05-09",4.5638,4.6743,4.5638,4.6743,42500.0],["2017-05-10",4.7678,4.8273,4.7678,4.7763,33600.0],["2017-05-11",4.8273,4.8698,4.8103,4.8613,26000.0],["2017-05-12",4.9037,4.9802,4.9037,4.9462,44700.0],["2017-05-15",4.9972,5.0312,4.9207,5.0312,25800.0],["2017-05-16",5.0567,5.1077,5.0482,5.0737,30600.0],["2017-05-17",5.0907,5.1842,5.0737,5.1332,67400.0],["2017-05-18",5.1077,5.1332,5.0652,5.0737,76500.0],["2017-05-19",5.0992,5.1332,5.0992,5.1247,41400.0],["2017-05-22",5.0567,5.0822,5.0482,5.0567,8800.0],["2017-05-23",5.1417,5.2437,5.0142,5.1077,22900.0],["2017-05-24",5.0227,5.0227,4.8018,4.8783,4900.0],["2017-05-25",4.9717,4.9802,4.9292,4.9802,5400.0],["2017-05-26",4.9037,4.9887,4.9037,4.9462,6600.0],["2017-05-30",4.8613,4.8953,4.8613,4.8868,9500.0],["2017-05-31",4.8528,4.8613,4.8103,4.8613,10000.0],["2017-06-01",4.8018,4.8018,4.7168,4.7338,12400.0],["2017-06-02",4.7083,4.8018,4.7083,4.7933,16900.0],["2017-06-05",4.8103,4.8868,4.6998,4.8783,15400.0],["2017-06-06",4.8528,4.9717,4.8358,4.9547,25300.0],["2017-06-07",4.9547,4.9802,4.8443,4.9632,19600.0],["2017-06-08",4.8698,4.9802,4.7338,4.7848,17100.0],["2017-06-09",4.7083,4.7083,4.6148,4.6318,25600.0],["2017-06-12",4.5298,4.7593,4.5298,4.7508,23600.0],["2017-06-13",4.7593,4.7593,4.6998,4.6998,17400.0],["2017-06-14",4.7338,4.7423,4.4023,4.4363,61400.0],["2017-06-15",4.4108,4.5128,4.4108,4.4278,1600.0],["2017-06-16",4.2494,4.4703,4.2494,4.3683,862500.0],["2017-06-19",4.4193,4.4193,4.3853,4.3853,1500.0],["2017-06-20",4.4023,4.4363,4.3428,4.4108,23000.0],["2017-06-21",4.4193,4.4788,4.4193,4.4278,7300.0],["2017-06-22",4.5128,4.5298,4.4958,4.5128,4100.0],["2017-06-23",4.4958,4.5553,4.4958,4.5553,2200.0],["2017-06-26",4.5383,4.5723,4.4618,4.5723,14100.0],["2017-06-27",4.5383,4.5383,4.5128,4.5298,9200.0],["2017-06-28",4.5808,4.5808,4.5043,4.5553,7500.0],["2017-06-29",4.5128,4.5978,4.4788,4.5978,8400.0],["2017-06-30",4.5893,4.6488,4.5893,4.6403,26800.0],["2017-07-03",4.5043,4.5043,4.4618,4.4618,1400.0],["2017-07-05",4.4618,4.5553,4.4618,4.5468,10900.0],["2017-07-06",4.5468,4.5723,4.5468,4.5723,1900.0],["2017-07-07",4.5468,4.5723,4.5468,4.5638,2900.0],["2017-07-10",4.5468,4.5638,4.5468,4.5638,1200.0],["2017-07-11",4.6063,4.6063,4.5043,4.5213,8300.0],["2017-07-12",4.6148,4.6148,4.5468,4.5638,2900.0],["2017-07-13",4.4448,4.4788,4.4448,4.4618,3500.0],["2017-07-14",4.4618,4.4788,4.4618,4.4788,8000.0],["2017-07-17",4.4958,4.5298,4.4618,4.5298,7900.0],["2017-07-18",4.5468,4.5723,4.5468,4.5468,3500.0],["2017-07-19",4.5213,4.5298,4.5213,4.5298,600.0],["2017-07-20",4.5298,4.6063,4.5298,4.5468,8600.0],["2017-07-21",4.5978,4.5978,4.5638,4.5638,1600.0],["2017-07-24",4.5723,4.5893,4.4618,4.5213,12200.0],["2017-07-25",4.4193,4.4958,4.4193,4.4788,12400.0],["2017-07-26",4.4108,4.5893,4.4108,4.5638,15900.0],["2017-07-27",4.4533,4.4703,4.4108,4.4703,8800.0],["2017-07-28",4.5213,4.5553,4.5128,4.5383,12000.0],["2017-07-31",4.5298,4.6233,4.5298,4.5298,15700.0],["2017-08-01",4.6743,4.6913,4.6148,4.6318,20400.0],["2017-08-02",4.6318,4.6318,4.5808,4.5808,1400.0],["2017-08-03",4.5383,4.5383,4.5043,4.5043,23000.0],["2017-08-04",4.6318,4.6318,4.5638,4.5638,1400.0],["2017-08-07",4.6318,4.6318,4.4278,4.4363,11000.0],["2017-08-08",4.5468,4.5638,4.5298,4.5553,10500.0],["2017-08-09",4.5638,4.5638,4.5128,4.5128,7300.0],["2017-08-10",4.5383,4.5893,4.5383,4.5893,5600.0],["2017-08-11",4.5893,4.6828,4.5893,4.6743,16400.0],["2017-08-14",4.6403,4.6743,4.6403,4.6403,21800.0],["2017-08-15",4.5638,4.6743,4.5638,4.6743,10900.0],["2017-08-16",4.6998,4.7678,4.6573,4.7508,30400.0],["2017-08-17",4.7848,4.7848,4.6828,4.7083,5900.0],["2017-08-18",4.7423,4.7423,4.5808,4.6233,37100.0],["2017-08-21",4.5723,4.5893,4.5468,4.5808,4600.0],["2017-08-22",4.6063,4.6318,4.5978,4.5978,7800.0],["2017-08-23",4.6148,4.6148,4.5808,4.6063,4400.0],["2017-08-24",4.6318,4.7338,4.6318,4.7253,32500.0],["2017-08-25",4.6913,4.7763,4.6828,4.7593,10400.0],["2017-08-28",4.7848,4.8528,4.7508,4.8188,135900.0],["2017-08-29",4.8868,5.0567,4.8358,5.0227,46400.0],["2017-08-30",4.8783,4.9802,4.8783,4.9122,107600.0],["2017-08-31",4.9292,5.1247,4.9207,5.0992,29100.0],["2017-09-01",5.1842,5.2012,5.1077,5.1162,41000.0],["2017-09-05",5.1927,5.2777,5.1162,5.2777,34400.0],["2017-09-06",5.7366,5.8726,5.6941,5.7111,122300.0],["2017-09-07",5.7706,6.0851,5.7621,6.0851,50000.0],["2017-09-08",6.0936,6.1361,5.9831,6.0936,43300.0],["2017-09-11",6.2465,6.391,6.1191,6.34,37300.0],["2017-09-12",6.34,6.4675,6.289,6.4675,27000.0],["2017-09-13",6.4675,6.476,6.221,6.272,10800.0],["2017-09-14",6.2975,6.3315,6.272,6.289,6600.0],["2017-09-15",6.34,6.374,6.1361,6.2041,21400.0],["2017-09-18",6.1191,6.2295,6.1021,6.1446,20600.0],["2017-09-19",6.1616,6.2295,6.1616,6.2295,18800.0],["2017-09-20",6.2041,6.3315,6.1361,6.1616,71500.0],["2017-09-21",6.0001,6.1956,6.0001,6.1191,7000.0],["2017-09-22",6.0936,6.2041,6.0936,6.2041,5300.0],["2017-09-25",6.221,6.4165,6.221,6.3825,6900.0],["2017-09-26",6.289,6.289,6.1701,6.1701,1600.0],["2017-09-27",6.0596,6.0851,6.0001,6.0171,15100.0],["2017-09-28",6.0001,6.1021,6.0001,6.0936,7900.0],["2017-09-29",6.0596,6.0596,5.9916,6.0341,3400.0],["2017-10-02",5.9491,6.0511,5.9491,6.0341,9800.0],["2017-10-03",6.0341,6.0681,6.0171,6.0256,7800.0],["2017-10-04",6.0596,6.1021,6.0596,6.1021,8900.0],["2017-10-05",6.0596,6.0936,6.0596,6.0766,7900.0],["2017-10-06",6.0341,6.1106,6.0001,6.1106,10300.0],["2017-10-09",5.9916,6.374,5.9576,6.306,11500.0],["2017-10-10",6.1871,6.255,6.1361,6.1361,7800.0],["2017-10-11",6.1531,6.255,6.0341,6.2465,15000.0],["2017-10-12",6.238,6.3315,6.238,6.2975,6600.0],["2017-10-13",6.272,6.289,6.255,6.272,10800.0],["2017-10-16",6.2635,6.323,6.221,6.221,27700.0],["2017-10-17",6.1871,6.221,6.1701,6.1786,6500.0],["2017-10-18",6.1956,6.238,6.1956,6.221,4200.0],["2017-10-19",6.2295,6.289,6.1956,6.2041,5300.0],["2017-10-20",6.1616,6.238,6.1446,6.1616,9500.0],["2017-10-23",6.0936,6.1191,6.0511,6.0681,6000.0],["2017-10-24",6.0341,6.0936,6.0256,6.0596,26600.0],["2017-10-25",6.0256,6.0256,5.9491,5.9661,15300.0],["2017-10-26",5.8981,5.9406,5.8301,5.8556,18000.0],["2017-10-27",5.8301,5.8471,5.6091,5.7621,19800.0],["2017-10-30",5.8386,5.9151,5.8386,5.9151,14800.0],["2017-10-31",5.8641,5.8641,5.7791,5.7876,12700.0],["2017-11-01",5.7536,5.7536,5.2352,5.2522,95200.0],["2017-11-02",5.3967,5.3967,5.2437,5.2437,20400.0],["2017-11-03",5.2267,5.2777,5.1927,5.2777,9800.0],["2017-11-06",5.2692,5.3967,5.2352,5.3627,18300.0],["2017-11-07",5.2267,5.3627,5.0992,5.1842,29600.0],["2017-11-08",5.1842,5.2097,5.0992,5.1842,34700.0],["2017-11-09",5.1842,5.2267,5.1332,5.1587,3200.0],["2017-11-10",5.1587,5.1672,5.0907,5.1162,8900.0],["2017-11-13",5.0907,5.1077,5.0737,5.0822,26400.0],["2017-11-14",5.0652,5.0737,4.9377,4.9377,37100.0],["2017-11-15",5.0057,5.0312,4.9887,5.0057,13100.0],["2017-11-16",5.0227,5.0227,4.9717,4.9887,48400.0],["2017-11-17",5.0057,5.0652,4.9972,5.0482,43900.0],["2017-11-20",5.0227,5.0227,4.9802,5.0057,5400.0],["2017-11-21",5.0992,5.0992,5.0312,5.0312,16800.0],["2017-11-22",5.0652,5.0652,4.9972,5.0397,46500.0],["2017-11-24",5.0567,5.0567,5.0057,5.0397,6800.0],["2017-11-27",5.0227,5.0227,4.9462,4.9547,8600.0],["2017-11-28",4.9292,4.9292,4.8613,4.8613,10900.0],["2017-11-29",4.8103,4.8273,4.7338,4.7848,24500.0],["2017-11-30",4.8188,4.8188,4.7508,4.7848,38800.0],["2017-12-01",4.8443,4.8443,4.8188,4.8188,24800.0],["2017-12-04",4.8103,4.8783,4.7338,4.7423,14500.0],["2017-12-05",4.7593,4.7763,4.7253,4.7423,19800.0],["2017-12-06",4.7508,4.7508,4.6828,4.6828,16100.0],["2017-12-07",4.6743,4.6913,4.6573,4.6913,12200.0],["2017-12-08",4.6573,4.7593,4.6573,4.7338,25700.0],["2017-12-11",4.7593,4.7763,4.6573,4.6658,12900.0],["2017-12-12",4.5043,4.6488,4.5043,4.6403,10400.0],["2017-12-13",4.5128,4.7593,4.5128,4.7253,46300.0],["2017-12-14",4.7168,4.7678,4.6998,4.7253,19400.0],["2017-12-15",4.5893,4.7253,4.5893,4.6573,36200.0],["2017-12-18",4.6913,4.6913,4.6403,4.6488,20900.0],["2017-12-19",4.6743,4.6913,4.6318,4.6913,23500.0],["2017-12-20",4.7083,4.7508,4.6658,4.7338,59200.0],["2017-12-21",4.7253,4.7933,4.7168,4.7678,51300.0],["2017-12-22",4.6743,4.8613,4.6743,4.8528,49400.0],["2017-12-26",5.0312,5.0312,4.6828,4.8528,12100.0],["2017-12-27",4.6743,4.6828,4.2663,4.3853,136300.0],["2017-12-28",4.3853,4.3853,4.2409,4.2663,169700.0],["2017-12-29",4.3088,4.4023,4.2324,4.3428,81400.0],["2018-01-02",4.3938,4.4108,4.3428,4.3683,63800.0],["2018-01-03",4.4618,4.4618,4.1219,4.2154,93700.0],["2018-01-04",4.1899,4.2154,4.1304,4.2154,63800.0],["2018-01-05",4.1984,4.2239,4.1644,4.1644,43600.0],["2018-01-08",4.1899,4.1899,4.0964,4.1304,28400.0],["2018-01-09",4.0964,4.1389,4.0454,4.0454,28500.0],["2018-01-10",4.0879,4.0879,4.0029,4.0029,93400.0],["2018-01-11",4.0454,4.1729,4.0454,4.1729,40400.0],["2018-01-12",4.2154,4.3173,4.2069,4.2918,80500.0],["2018-01-16",4.4278,4.5298,4.4278,4.4873,35700.0],["2018-01-17",4.4958,4.5298,4.3768,4.3938,48700.0],["2018-01-18",4.3683,4.3683,4.2409,4.2578,18000.0],["2018-01-19",4.3088,4.3088,4.1729,4.1984,28100.0],["2018-01-22",4.1644,4.2324,4.1304,4.1304,41800.0],["2018-01-23",4.1304,4.3938,4.0539,4.3938,31200.0],["2018-01-24",4.4703,4.5638,4.4023,4.4873,41000.0],["2018-01-25",4.4873,4.5043,4.3768,4.4108,27300.0],["2018-01-26",4.4193,4.5638,4.4193,4.5298,13900.0],["2018-01-29",4.5128,4.5723,4.3768,4.3853,23400.0],["2018-01-30",4.4023,4.4108,4.3343,4.3428,21000.0],["2018-01-31",4.4193,4.4448,4.2409,4.3768,17300.0],["2018-02-01",4.3768,4.4873,4.3258,4.4703,30300.0],["2018-02-02",4.4533,4.4533,4.2833,4.2833,18600.0],["2018-02-05",4.2833,4.4958,4.2409,4.3853,47900.0],["2018-02-06",4.3088,4.3258,4.1134,4.1559,79900.0],["2018-02-07",4.1049,4.2663,4.1049,4.1899,26000.0],["2018-02-08",4.2409,4.3683,4.2409,4.3088,44700.0],["2018-02-09",4.3003,4.3003,4.1134,4.2324,32300.0],["2018-02-12",4.3088,4.5213,4.3088,4.4873,46900.0],["2018-02-13",4.4618,4.4618,4.2239,4.2748,16400.0],["2018-02-14",4.2494,4.5043,4.2494,4.4873,35700.0],["2018-02-15",4.4703,4.5128,4.4448,4.5043,20800.0],["2018-02-16",4.4533,4.5128,4.3343,4.4193,12300.0],["2018-02-20",4.3513,4.3513,4.1814,4.2409,26700.0],["2018-02-21",4.2663,4.3683,4.2324,4.2324,63400.0],["2018-02-22",4.2748,4.3428,4.2493,4.2578,61000.0],["2018-02-23",4.3768,4.5893,4.3768,4.4788,58100.0],["2018-02-26",4.5213,4.5893,4.4873,4.5723,30700.0],["2018-02-27",4.5383,4.5383,4.4108,4.4363,15500.0],["2018-02-28",4.3768,4.4703,4.3768,4.4533,48000.0],["2018-03-01",4.3513,4.5893,4.3513,4.5808,34500.0],["2018-03-02",4.7763,4.7763,4.2663,4.5043,41800.0],["2018-03-05",4.5213,4.5213,4.4108,4.4788,63000.0],["2018-03-06",4.4363,4.5638,4.4363,4.4958,19500.0],["2018-03-07",4.4533,4.4533,4.3088,4.3343,42400.0],["2018-03-08",4.3343,4.3428,4.2493,4.3428,28600.0],["2018-03-09",4.3003,4.3428,4.2918,4.3343,22400.0],["2018-03-12",4.3258,4.5298,4.3088,4.5298,51500.0],["2018-03-13",4.5383,4.6828,4.5383,4.6658,30400.0],["2018-03-14",4.6318,4.7253,4.6318,4.6998,15500.0],["2018-03-15",4.6658,4.7338,4.6658,4.7253,10200.0],["2018-03-16",4.6913,4.7168,4.6573,4.7168,134600.0],["2018-03-19",4.7083,4.7678,4.6658,4.7508,58400.0],["2018-03-20",4.7083,4.7083,4.5978,4.5978,571500.0],["2018-03-21",4.5553,4.7253,4.5553,4.7168,259700.0],["2018-03-22",4.7253,4.7338,4.6828,4.6828,2000.0],["2018-03-23",4.7763,4.8528,4.7763,4.8358,29500.0],["2018-03-26",4.8443,4.8953,4.8273,4.8528,33000.0],["2018-03-27",4.8528,4.8953,4.7338,4.8273,29600.0],["2018-03-28",4.7338,4.8273,4.7168,4.8273,40200.0],["2018-03-29",4.8358,4.8698,4.8018,4.8698,13800.0],["2018-04-02",4.7593,5.0397,4.7593,4.9377,59300.0],["2018-04-03",4.9207,4.9462,4.7848,4.8018,26900.0],["2018-04-04",4.8018,4.9632,4.8018,4.9632,40200.0],["2018-04-05",4.9122,4.9717,4.9122,4.9717,100900.0],["2018-04-06",5.0312,5.0567,4.9717,4.9717,108400.0],["2018-04-09",4.9887,5.0992,4.8953,4.9122,58200.0],["2018-04-10",4.9717,5.0397,4.9122,4.9547,47400.0],["2018-04-11",5.0142,5.0142,4.8698,4.9547,128700.0],["2018-04-12",4.8953,4.9462,4.8868,4.9462,36400.0],["2018-04-13",5.0142,5.1757,4.9547,5.1587,53500.0],["2018-04-16",5.1587,5.2352,5.1247,5.2352,44400.0],["2018-04-17",5.2522,5.3882,5.2522,5.3712,53600.0],["2018-04-18",5.3882,5.4392,5.2777,5.2947,55300.0],["2018-04-19",5.3372,5.3542,5.2607,5.3117,12700.0],["2018-04-20",5.2777,5.2947,5.2097,5.2267,17300.0],["2018-04-23",5.1842,5.2777,5.1247,5.1757,27200.0],["2018-04-24",5.1842,5.4222,5.1842,5.3117,162800.0],["2018-04-25",5.2777,5.3117,5.1842,5.2267,36600.0],["2018-04-26",5.2012,5.2777,5.1842,5.1927,16200.0],["2018-04-27",5.2097,5.2267,5.1757,5.1842,7500.0],["2018-04-30",5.1502,5.1927,5.1247,5.1842,19100.0],["2018-05-01",5.2352,5.4052,5.2352,5.2692,120000.0],["2018-05-02",5.2267,5.2692,5.1247,5.1247,59800.0],["2018-05-03",5.1332,5.2607,5.1332,5.1842,34500.0],["2018-05-04",5.1927,5.2947,5.1842,5.2267,20800.0],["2018-05-07",5.2692,5.3032,5.1842,5.1927,16500.0],["2018-05-08",5.1587,5.2352,5.0397,5.1162,42700.0],["2018-05-09",5.1247,5.1587,5.0397,5.0482,24200.0],["2018-05-10",5.1672,5.1842,5.0312,5.0312,45400.0],["2018-05-11",5.0737,5.0737,4.8273,4.8358,78900.0],["2018-05-14",4.8443,4.9207,4.8273,4.8613,13000.0],["2018-05-15",4.7848,4.8868,4.7763,4.8528,21700.0],["2018-05-16",4.8613,4.8953,4.8358,4.8613,26100.0],["2018-05-17",4.8528,4.9292,4.8103,4.8358,33800.0],["2018-05-18",4.7593,4.8528,4.7593,4.8528,16300.0],["2018-05-21",4.8103,4.8868,4.7763,4.8443,11700.0],["2018-05-22",4.8953,4.9207,4.8018,4.8018,41500.0],["2018-05-23",4.7933,4.8273,4.7338,4.8018,40800.0],["2018-05-24",4.8273,4.8273,4.6743,4.6828,33900.0],["2018-05-25",4.6828,4.7678,4.6743,4.6743,13500.0],["2018-05-29",4.6063,4.6998,4.6063,4.6743,24900.0],["2018-05-30",4.6913,4.6913,4.6573,4.6658,3000.0],["2018-05-31",4.6148,4.6233,4.4278,4.4448,58600.0],["2018-06-01",4.4448,4.5298,4.4448,4.5298,37200.0],["2018-06-04",4.5213,4.6488,4.4958,4.6063,27600.0],["2018-06-05",4.5723,4.6743,4.4788,4.4958,45600.0],["2018-06-06",4.5468,4.5808,4.5213,4.5298,15400.0],["2018-06-07",4.5638,4.5893,4.5213,4.5383,23900.0],["2018-06-08",4.5808,4.6063,4.5638,4.5808,26200.0],["2018-06-11",4.5893,4.7083,4.5893,4.6318,69400.0],["2018-06-12",4.6233,4.7508,4.6233,4.6828,24800.0],["2018-06-13",4.7593,4.7593,4.5383,4.5638,34400.0],["2018-06-14",4.5468,4.5638,4.4363,4.4788,19900.0],["2018-06-15",4.4448,4.5723,4.4193,4.5298,50000.0],["2018-06-18",4.5128,4.5213,4.4873,4.5043,10500.0],["2018-06-19",4.4788,4.5213,4.4448,4.5043,12700.0],["2018-06-20",4.5298,4.5553,4.4788,4.5043,13000.0],["2018-06-21",4.5128,4.5128,4.4788,4.4873,10300.0],["2018-06-22",4.5043,4.5213,4.4533,4.4788,24700.0],["2018-06-25",4.4788,4.5043,4.3938,4.4108,16400.0],["2018-06-26",4.4108,4.5383,4.3683,4.5213,46900.0],["2018-06-27",4.5213,4.7933,4.5213,4.7423,26900.0],["2018-06-28",4.7168,4.7338,4.6403,4.6743,14900.0],["2018-06-29",4.7253,4.8103,4.6998,4.7338,26000.0],["2018-07-02",4.5043,4.8018,4.4533,4.6743,24900.0],["2018-07-03",4.6913,4.7678,4.6743,4.7168,15200.0],["2018-07-05",4.6828,4.6828,4.4278,4.4363,39100.0],["2018-07-06",4.3258,4.3343,4.1729,4.1814,66900.0],["2018-07-09",4.3428,4.3428,4.0709,4.1389,41200.0],["2018-07-10",4.1389,4.1389,4.0029,4.0624,56500.0],["2018-07-11",3.9434,4.0794,3.9434,4.0539,11100.0],["2018-07-12",4.0794,4.0879,4.0369,4.0709,10900.0],["2018-07-13",4.0539,4.0709,4.0029,4.0539,25400.0],["2018-07-16",4.0794,4.1304,4.0454,4.0624,17200.0],["2018-07-17",3.9519,3.9774,3.9179,3.9349,45500.0],["2018-07-18",3.9264,3.9264,3.8159,3.8414,39200.0],["2018-07-19",3.7989,3.8499,3.7224,3.8159,26300.0],["2018-07-20",3.8244,3.8839,3.8244,3.8754,10400.0],["2018-07-23",3.8584,3.9179,3.8499,3.8669,26400.0],["2018-07-24",3.8669,3.8754,3.8244,3.8244,17200.0],["2018-07-25",3.8669,3.8754,3.7394,3.7989,64800.0],["2018-07-26",3.7054,3.8244,3.7054,3.7989,5000.0],["2018-07-27",3.7394,3.7989,3.7394,3.7819,14000.0],["2018-07-30",3.8074,3.8414,3.7989,3.7989,13100.0],["2018-07-31",3.8074,3.9689,3.7819,3.8924,12600.0],["2018-08-01",3.9689,4.0284,3.8669,3.8669,38300.0],["2018-08-02",3.8669,3.8924,3.8159,3.8244,20100.0],["2018-08-03",3.8159,3.8584,3.7819,3.7989,3800.0],["2018-08-06",4.0114,4.0114,3.7904,3.8159,8200.0],["2018-08-07",3.8244,3.8244,3.7309,3.7479,18800.0],["2018-08-08",3.7479,3.8839,3.7224,3.8414,32300.0],["2018-08-09",3.8244,3.8329,3.7819,3.7904,24100.0],["2018-08-10",3.8159,3.9009,3.8074,3.8669,32000.0],["2018-08-13",3.8159,3.8159,3.7394,3.7989,49200.0],["2018-08-14",3.8159,3.8244,3.6969,3.7139,82800.0],["2018-08-15",3.6799,3.7564,3.561,3.6119,92500.0],["2018-08-16",3.6119,3.6544,3.5525,3.6034,11600.0],["2018-08-17",3.6289,3.7989,3.5695,3.6714,7300.0],["2018-08-20",3.7564,3.7734,3.6629,3.7224,26900.0],["2018-08-21",3.6629,3.7309,3.6544,3.7309,4300.0],["2018-08-22",3.7564,3.7564,3.6884,3.7054,4600.0],["2018-08-23",3.6884,3.7054,3.5695,3.6034,22600.0],["2018-08-24",3.561,3.8244,3.561,3.7734,36500.0],["2018-08-27",3.7819,3.7819,3.7394,3.7649,7000.0],["2018-08-28",3.7734,3.7989,3.6289,3.6289,17800.0],["2018-08-29",3.6289,3.6544,3.561,3.5949,25000.0],["2018-08-30",3.5949,3.6119,3.5355,3.5949,38400.0],["2018-08-31",3.6119,3.6289,3.561,3.6289,21800.0],["2018-09-04",3.5695,3.5949,3.476,3.476,21100.0],["2018-09-05",3.476,3.4845,3.34,3.391,99800.0],["2018-09-06",3.391,3.4165,3.2975,3.3995,27400.0],["2018-09-07",3.3825,3.408,3.34,3.3995,10900.0],["2018-09-10",3.3485,3.408,2.983,3.408,13500.0],["2018-09-11",3.391,3.391,3.2975,3.2975,17900.0],["2018-09-12",3.2805,3.408,3.272,3.391,65500.0],["2018-09-13",3.3655,3.3995,3.272,3.289,9900.0],["2018-09-14",3.3485,3.391,3.3485,3.357,16300.0],["2018-09-17",3.442,3.7564,3.442,3.578,56200.0],["2018-09-18",3.578,3.578,3.5015,3.51,12700.0],["2018-09-19",3.5355,3.6459,3.493,3.6034,18500.0],["2018-09-20",3.6544,3.6544,3.5355,3.5695,42600.0],["2018-09-21",3.476,3.5695,3.4335,3.442,29200.0],["2018-09-24",3.4505,3.578,3.4505,3.544,8500.0],["2018-09-25",3.4505,3.6289,3.4505,3.6204,32800.0],["2018-09-26",3.578,3.6204,3.578,3.6204,26600.0],["2018-09-27",3.595,3.595,3.442,3.442,3100.0],["2018-09-28",3.4505,3.5185,3.3995,3.3995,19900.0],["2018-10-01",3.3655,3.476,3.3655,3.408,19100.0],["2018-10-02",3.408,3.527,3.408,3.5185,9200.0],["2018-10-03",3.425,3.493,3.425,3.442,3400.0],["2018-10-04",3.4505,3.527,3.4505,3.527,8900.0],["2018-10-05",3.5015,3.5015,3.3825,3.3825,14800.0],["2018-10-08",3.374,3.3825,3.357,3.3655,5000.0],["2018-10-09",3.374,3.374,3.2465,3.2465,22500.0],["2018-10-10",3.2465,3.3485,3.1955,3.3485,12300.0],["2018-10-11",3.34,3.3995,3.2635,3.3995,18600.0],["2018-10-12",3.4845,3.5355,3.3995,3.51,36900.0],["2018-10-15",3.561,3.5695,3.4505,3.4675,7700.0],["2018-10-16",3.51,3.51,3.4165,3.4165,11400.0],["2018-10-17",3.408,3.408,3.374,3.374,4400.0],["2018-10-18",3.51,3.51,3.3995,3.3995,17300.0],["2018-10-19",3.442,3.4845,3.4335,3.459,12500.0],["2018-10-22",3.4845,3.4845,3.3995,3.442,9300.0],["2018-10-23",3.5185,3.544,3.4675,3.527,58000.0],["2018-10-24",3.527,3.544,3.4675,3.4675,20400.0],["2018-10-25",3.4505,3.4505,3.1955,3.2465,23300.0],["2018-10-26",3.2295,3.2805,3.17,3.1955,21300.0],["2018-10-29",3.221,3.221,3.17,3.17,12400.0],["2018-10-30",3.1615,3.1615,3.085,3.1615,14200.0],["2018-10-31",3.2975,3.493,3.255,3.2975,25600.0],["2018-11-01",3.4165,3.7394,3.4165,3.7309,20400.0],["2018-11-02",3.7309,3.8414,3.6374,3.6374,30800.0],["2018-11-05",3.6374,3.6884,3.6119,3.6289,26600.0],["2018-11-06",3.6204,3.6289,3.4505,3.459,7300.0],["2018-11-07",3.4675,3.5185,3.408,3.408,28500.0],["2018-11-08",3.3825,3.4505,3.3655,3.4335,11600.0],["2018-11-09",3.357,3.357,3.2635,3.2975,10800.0],["2018-11-12",3.306,3.306,3.2125,3.2125,3400.0],["2018-11-13",3.1615,3.187,3.1445,3.153,4200.0],["2018-11-14",3.119,3.238,3.119,3.204,13300.0],["2018-11-15",3.2465,3.2465,3.2465,3.2465,80100.0],["2018-11-16",3.2635,3.2805,3.2465,3.2635,3500.0],["2018-11-19",3.3485,3.3655,3.2805,3.3485,44800.0],["2018-11-20",3.3315,3.3315,3.2465,3.323,163000.0],["2018-11-21",3.34,3.5695,3.34,3.5695,72400.0],["2018-11-23",3.578,3.6119,3.5695,3.6119,3300.0],["2018-11-26",3.5695,3.5695,3.442,3.459,5400.0],["2018-11-27",3.3485,3.3995,3.3485,3.3995,40600.0],["2018-11-28",3.374,3.5695,3.374,3.544,31000.0],["2018-11-29",3.6374,3.6374,3.4845,3.5015,12400.0],["2018-11-30",3.3995,3.4505,3.3995,3.4505,17300.0],["2018-12-03",3.5015,3.527,3.425,3.425,15800.0],["2018-12-04",3.4335,3.5015,3.391,3.493,20700.0],["2018-12-06",3.527,3.6544,3.527,3.578,19500.0],["2018-12-07",3.6629,3.6629,3.561,3.6289,16500.0],["2018-12-10",3.6034,3.7224,3.6034,3.6204,20500.0],["2018-12-11",3.6459,3.6459,3.493,3.5355,4900.0],["2018-12-12",3.544,3.5695,3.5185,3.527,25000.0],["2018-12-13",3.5185,3.5185,3.3995,3.3995,11500.0],["2018-12-14",3.3485,3.4505,3.3485,3.391,7500.0],["2018-12-17",3.3995,3.5015,3.374,3.5015,17300.0],["2018-12-18",3.527,3.6714,2.8726,3.6714,29700.0],["2018-12-19",3.6544,3.7734,3.527,3.527,11600.0],["2018-12-20",3.493,3.6034,3.493,3.5525,495100.0],["2018-12-21",3.459,3.6374,3.459,3.51,340600.0],["2018-12-24",3.442,3.6969,3.442,3.6204,44400.0],["2018-12-26",3.6119,3.8159,3.4165,3.4845,9200.0],["2018-12-27",3.6119,3.7479,3.5525,3.5695,107500.0],["2018-12-28",3.595,3.6374,3.5525,3.6204,22300.0],["2018-12-31",3.6544,3.6544,3.493,3.5949,30100.0],["2019-01-02",3.6544,3.7139,3.6289,3.6544,2400.0],["2019-01-03",3.7564,3.7989,3.6799,3.7989,16900.0],["2019-01-04",3.7734,3.7989,3.6969,3.7309,9300.0],["2019-01-07",3.7819,3.8584,3.7649,3.7904,200000.0],["2019-01-08",3.8074,3.8244,3.7819,3.7819,22400.0],["2019-01-09",3.7904,3.8074,3.7479,3.7989,2700.0],["2019-01-10",3.7989,3.7989,3.6289,3.6459,6800.0],["2019-01-11",3.6884,3.7564,3.6629,3.7139,74800.0],["2019-01-14",3.7224,3.7309,3.6799,3.7139,58000.0],["2019-01-15",3.7309,3.7309,3.6799,3.6799,5000.0],["2019-01-16",3.9434,4.0029,3.9179,3.9859,9700.0],["2019-01-17",3.9689,3.9944,3.9519,3.9774,14900.0],["2019-01-18",3.8499,3.9349,3.8499,3.9009,61100.0],["2019-01-22",3.8499,4.1049,3.8499,4.1049,5800.0],["2019-01-23",4.0114,4.1219,4.0114,4.1134,18800.0],["2019-01-24",4.0964,4.2493,4.0964,4.2239,17000.0],["2019-01-25",4.2918,4.4448,4.2918,4.3768,27000.0],["2019-01-28",4.3343,4.4278,4.3343,4.4023,4700.0],["2019-01-29",4.4193,4.4193,4.3598,4.3768,5100.0],["2019-01-30",4.3513,4.3683,4.3003,4.3513,62500.0],["2019-01-31",4.3343,4.3598,4.2748,4.2918,217400.0],["2019-02-01",4.3768,4.4023,4.3343,4.3938,258800.0],["2019-02-04",4.3343,4.4533,4.3343,4.4278,140100.0],["2019-02-05",4.3938,4.5468,4.3513,4.5298,59500.0],["2019-02-06",4.5128,4.5893,4.4703,4.4703,12200.0],["2019-02-07",4.4193,4.4193,4.3513,4.3513,52500.0],["2019-02-08",4.3598,4.4193,4.3428,4.4193,10400.0],["2019-02-11",4.4108,4.4193,4.3598,4.4193,1800.0],["2019-02-12",4.4023,4.4023,4.3088,4.3258,54300.0],["2019-02-13",4.2324,4.3428,4.2324,4.2578,7700.0],["2019-02-14",4.2409,4.2833,4.2069,4.2833,18000.0],["2019-02-15",4.2578,4.4023,4.2578,4.4023,2200.0],["2019-02-19",4.4108,4.5978,4.4108,4.4703,62700.0],["2019-02-20",4.4618,4.5043,4.4193,4.4448,22100.0],["2019-02-21",4.4703,4.4703,4.4023,4.4703,18900.0],["2019-02-22",4.5043,4.5298,4.4703,4.4788,34000.0],["2019-02-25",4.5043,4.5043,4.3513,4.3513,35800.0],["2019-02-26",4.3003,4.3258,4.2663,4.2748,22200.0],["2019-02-27",4.3598,4.5043,4.3598,4.4703,101700.0],["2019-02-28",4.4533,4.4533,4.3938,4.4108,31700.0],["2019-03-01",4.4618,4.4618,4.2409,4.2409,121400.0],["2019-03-04",4.2069,4.2069,4.1219,4.1984,93100.0],["2019-03-05",4.1304,4.1814,4.1304,4.1559,7100.0],["2019-03-06",4.1644,4.1644,4.0454,4.0454,9000.0],["2019-03-07",4.1814,4.2663,4.1814,4.2239,23600.0],["2019-03-08",4.2493,4.4448,4.2493,4.4448,43000.0],["2019-03-11",4.4363,4.4618,4.3598,4.3598,12000.0],["2019-03-12",4.4193,4.5978,4.4193,4.5978,38200.0],["2019-03-13",4.5893,4.6573,4.5723,4.6488,19500.0],["2019-03-14",4.5468,4.5893,4.5128,4.5128,8500.0],["2019-03-15",4.5043,4.5128,4.4618,4.4703,11200.0],["2019-03-18",4.4873,4.4958,4.4023,4.4363,9500.0],["2019-03-19",4.4023,4.5213,4.4023,4.5043,21200.0],["2019-03-20",4.3768,4.5893,4.3768,4.5808,11700.0],["2019-03-21",4.6318,4.6403,4.5128,4.6063,56900.0],["2019-03-22",4.6488,4.7338,4.6318,4.7168,42200.0],["2019-03-25",4.6063,4.8018,4.6063,4.7338,10100.0],["2019-03-26",4.7253,4.7678,4.6913,4.7083,3100.0],["2019-03-27",4.7253,4.7678,4.7168,4.7168,4200.0],["2019-03-28",4.6743,4.6743,4.4873,4.5383,5500.0],["2019-03-29",4.5213,4.5298,4.4533,4.4533,107100.0],["2019-04-01",4.4448,4.4448,4.4023,4.4108,25200.0],["2019-04-02",4.4023,4.4448,4.3853,4.3938,22800.0],["2019-04-03",4.4108,4.4193,4.3853,4.3853,12600.0],["2019-04-04",4.3428,4.5553,4.3428,4.5553,7200.0],["2019-04-05",4.5383,4.5383,4.4958,4.5128,8100.0],["2019-04-08",4.5128,4.6318,4.5128,4.6318,28000.0],["2019-04-09",4.5298,4.7423,4.5298,4.6913,18200.0],["2019-04-10",4.6998,4.7678,4.6998,4.6998,77400.0],["2019-04-11",4.5808,4.6148,4.5723,4.6063,73900.0],["2019-04-12",4.6488,4.6743,4.5043,4.5128,24600.0],["2019-04-15",4.5043,4.5978,4.5043,4.5213,10000.0],["2019-04-16",4.4873,4.4958,4.4193,4.4958,25000.0],["2019-04-17",4.4958,4.5978,4.4703,4.4703,13700.0],["2019-04-18",4.4788,4.5128,4.4363,4.4703,7700.0],["2019-04-22",4.4788,4.4788,4.2409,4.2578,38200.0],["2019-04-23",4.2578,4.2578,4.1644,4.1899,38100.0],["2019-04-24",4.2663,4.3343,4.2663,4.3088,5000.0],["2019-04-25",4.2748,4.3598,4.1984,4.2239,15000.0],["2019-04-26",4.3428,4.3428,4.3088,4.3258,15100.0],["2019-04-29",4.2833,4.2918,4.2324,4.2409,3900.0],["2019-04-30",4.1899,4.3598,4.1899,4.3173,100300.0],["2019-05-01",4.5043,4.6743,4.4788,4.6148,60600.0],["2019-05-02",4.5638,4.6148,4.5468,4.5468,67500.0],["2019-05-03",4.5468,4.7168,4.5383,4.5808,39200.0],["2019-05-06",4.6573,4.6573,4.5723,4.5978,57700.0],["2019-05-07",4.6063,4.6743,4.6063,4.6573,128300.0],["2019-05-08",4.6828,4.7338,4.6488,4.6488,76300.0],["2019-05-09",4.7253,4.7253,4.7253,4.7253,200.0],["2019-05-10",4.7933,4.8358,4.7593,4.7593,104000.0],["2019-05-13",4.7593,4.8952,4.7083,4.8952,53000.0],["2019-05-14",4.8698,4.9037,4.8528,4.8783,12700.0],["2019-05-15",4.9377,4.9377,4.8698,4.8868,14500.0],["2019-05-16",4.8953,4.8953,4.7083,4.7423,8200.0],["2019-05-17",4.7763,4.8103,4.7593,4.7848,106700.0],["2019-05-20",4.5298,4.7848,4.5128,4.7508,6200.0],["2019-05-21",4.9037,4.9037,4.7338,4.8018,64200.0],["2019-05-22",4.9547,4.9547,4.7933,4.8188,13100.0],["2019-05-23",4.7338,4.8443,4.7338,4.7763,13600.0],["2019-05-24",4.7678,4.7848,4.6913,4.6913,52700.0],["2019-05-28",4.7168,4.7168,4.5893,4.5978,15700.0],["2019-05-29",4.6658,4.7338,4.6573,4.6658,25600.0],["2019-05-30",4.7168,4.7678,4.6658,4.7423,18200.0],["2019-05-31",4.7678,4.8868,4.7678,4.8783,28000.0],["2019-06-03",5.0482,5.1757,4.9972,5.0907,59600.0],["2019-06-04",5.1757,5.2182,4.9547,5.2097,38600.0],["2019-06-05",5.2267,5.3542,5.1842,5.2267,31700.0],["2019-06-06",5.2352,5.2522,5.2012,5.2522,11300.0],["2019-06-07",5.2182,5.2777,5.1757,5.2182,32700.0],["2019-06-10",5.1417,5.2012,5.0907,5.1842,19700.0],["2019-06-11",5.1672,5.2692,5.1672,5.2437,5000.0],["2019-06-12",5.2437,5.3372,5.2267,5.2947,29200.0],["2019-06-13",5.3712,5.3712,5.2352,5.3117,13400.0],["2019-06-14",5.3627,5.4477,5.3372,5.3712,139900.0],["2019-06-17",5.3797,5.6346,5.3797,5.5836,34200.0],["2019-06-18",5.6516,5.6856,5.4987,5.5751,25700.0],["2019-06-19",5.5666,5.6686,5.5666,5.6601,62500.0],["2019-06-20",5.7876,5.9066,5.6686,5.8131,80900.0],["2019-06-21",5.9746,5.9746,5.7281,5.8471,33900.0],["2019-06-24",5.9661,6.0426,5.8641,5.8896,30900.0],["2019-06-25",5.9406,6.1446,5.9321,6.0341,157600.0],["2019-06-26",6.0001,6.2125,6.0001,6.2125,160800.0],["2019-06-27",6.272,6.272,5.8386,5.8556,66300.0],["2019-06-28",5.9491,6.0086,5.9491,5.9916,28200.0],["2019-07-01",6.0341,6.0426,5.5327,5.7366,19500.0],["2019-07-02",5.8131,6.1871,5.8131,6.1701,32200.0],["2019-07-03",6.1956,6.238,6.1021,6.238,20700.0],["2019-07-05",6.0341,6.0766,5.9491,6.0766,27600.0],["2019-07-08",6.0426,6.1191,6.0086,6.0256,52000.0],["2019-07-09",5.9916,6.1021,5.9661,6.1021,23700.0],["2019-07-10",6.1786,6.391,6.1191,6.3655,91800.0],["2019-07-11",6.5185,6.5185,6.34,6.425,11000.0],["2019-07-12",6.221,6.3995,6.221,6.34,35600.0],["2019-07-15",6.374,6.51,6.3655,6.459,51900.0],["2019-07-16",6.476,6.51,6.4165,6.5015,32400.0],["2019-07-17",6.561,6.7395,6.5015,6.714,33900.0],["2019-07-18",6.7395,6.9349,6.629,6.9264,29100.0],["2019-07-19",6.9859,7.0879,6.8585,7.0624,75500.0],["2019-07-22",7.0539,7.1389,6.9009,7.1134,111300.0],["2019-07-23",7.1984,7.1984,6.8839,6.9774,53400.0],["2019-07-24",6.9689,7.1559,6.9689,7.1559,48100.0],["2019-07-25",7.0369,7.1899,6.9604,6.9689,39400.0],["2019-07-26",7.0029,7.0454,6.9264,6.9264,42000.0],["2019-07-29",6.9689,7.0709,6.9264,7.0539,28100.0],["2019-07-30",7.0539,7.1984,7.0539,7.1559,23700.0],["2019-07-31",7.2239,7.2239,6.7735,6.7735,105000.0],["2019-08-01",6.612,7.0369,6.595,7.0284,55000.0],["2019-08-02",7.0284,7.0879,6.9179,6.9774,29600.0],["2019-08-05",7.1389,7.1729,6.6715,6.714,82000.0],["2019-08-06",6.9009,7.1644,6.833,7.1134,66300.0],["2019-08-07",7.2239,7.6148,7.2239,7.4789,414300.0],["2019-08-08",7.5638,7.7253,7.2834,7.6913,78000.0],["2019-08-09",7.5893,7.8698,7.5553,7.6233,43500.0],["2019-08-12",7.8188,7.8188,7.5723,7.6573,23700.0],["2019-08-13",7.8188,7.8188,7.2579,7.3514,113200.0],["2019-08-14",7.5638,7.6743,7.4534,7.4789,49500.0],["2019-08-15",7.4619,7.6318,7.3174,7.5978,40000.0],["2019-08-16",7.4279,7.6658,7.4279,7.6063,57500.0],["2019-08-19",7.5553,7.6828,7.1899,7.3769,42400.0],["2019-08-20",7.4619,7.6233,7.4619,7.5808,6000.0],["2019-08-21",7.7423,7.7763,7.5553,7.6403,67100.0],["2019-08-22",7.6063,7.6063,7.4789,7.5044,47000.0],["2019-08-23",7.4874,7.7678,7.4789,7.6658,24200.0],["2019-08-26",7.8443,7.8443,7.5383,7.5383,52200.0],["2019-08-27",7.6318,8.1418,7.6148,8.1333,42700.0],["2019-08-28",8.1333,8.2352,7.9633,8.0993,45400.0],["2019-08-29",8.0993,8.0993,7.6403,7.6913,98300.0],["2019-08-30",7.5383,7.8018,7.5383,7.7423,32000.0],["2019-09-03",7.8953,7.9378,7.7763,7.8188,49500.0],["2019-09-04",7.8188,8.0738,7.8188,8.0738,106700.0],["2019-09-05",7.9378,7.9378,7.3089,7.3089,75500.0],["2019-09-06",7.3344,7.5808,7.1814,7.1814,53800.0],["2019-09-09",7.1814,7.1899,6.9009,6.9859,39300.0],["2019-09-10",6.629,7.0199,6.629,6.85,30600.0],["2019-09-11",6.8669,6.9859,6.8075,6.8075,30300.0],["2019-09-12",6.9264,7.0879,6.7395,6.7395,21200.0],["2019-09-13",6.748,6.8584,6.561,6.561,25800.0],["2019-09-16",6.697,6.7055,6.51,6.646,204500.0],["2019-09-17",6.7565,6.9434,6.68,6.9264,3400.0],["2019-09-18",6.8585,6.8839,6.6205,6.7395,22500.0],["2019-09-19",6.748,6.9264,6.748,6.9179,11400.0],["2019-09-20",6.799,7.1304,6.799,7.0709,3700.0],["2019-09-23",7.2579,7.3939,7.2154,7.3769,17000.0],["2019-09-24",7.3259,7.5808,7.3259,7.4534,13000.0],["2019-09-25",7.4789,7.4789,7.2664,7.2749,11600.0],["2019-09-26",7.4874,7.4874,7.4109,7.4109,7200.0],["2019-09-27",7.0964,7.4789,7.0964,7.4364,34600.0],["2019-09-30",7.2239,7.2834,7.1389,7.2239,33500.0],["2019-10-01",7.0794,7.5468,7.0794,7.4449,13800.0],["2019-10-02",7.4364,7.6743,7.4364,7.4704,9400.0],["2019-10-03",7.2834,7.6743,7.2834,7.5213,9400.0],["2019-10-04",7.4024,7.8783,7.4024,7.8273,23900.0],["2019-10-07",7.8528,7.8613,7.7508,7.7848,17500.0],["2019-10-08",7.8613,8.0483,7.8613,8.0483,91000.0],["2019-10-09",8.0483,8.1163,7.9888,7.9973,63600.0],["2019-10-10",7.9038,8.1843,7.8698,8.1588,29500.0],["2019-10-11",8.0143,8.1333,7.8018,7.8018,23300.0],["2019-10-14",7.7083,7.7848,7.0284,7.7508,10100.0],["2019-10-15",7.7763,7.7763,7.5978,7.6488,20200.0],["2019-10-16",7.6828,7.7253,7.6488,7.7253,5700.0],["2019-10-17",7.8188,8.1588,7.8188,8.1503,15000.0],["2019-10-18",8.1418,8.2267,8.1418,8.1927,19400.0],["2019-10-21",8.2267,8.3627,7.8613,7.8613,13300.0],["2019-10-22",7.8613,7.8953,7.6913,7.8358,92100.0],["2019-10-23",7.7508,7.8953,7.7508,7.7508,16500.0],["2019-10-24",7.7508,8.2267,7.7508,8.1842,14100.0],["2019-10-25",8.3542,8.3712,8.1163,8.1927,11600.0],["2019-10-28",8.1757,8.1757,7.9888,8.1418,4200.0],["2019-10-29",7.9973,8.2437,7.9973,8.1418,4900.0],["2019-10-30",7.3769,7.5553,6.7395,6.8669,157300.0],["2019-10-31",6.8924,7.2664,6.8669,7.2664,80500.0],["2019-11-01",7.1984,7.3004,7.0794,7.3004,54700.0],["2019-11-04",7.2664,7.2664,6.8669,6.8669,19900.0],["2019-11-05",6.816,6.8245,6.5695,6.6375,29900.0],["2019-11-06",6.646,6.9264,6.646,6.9264,19800.0],["2019-11-07",6.8075,6.9944,6.7905,6.9519,10600.0],["2019-11-08",6.85,7.0624,6.85,7.0029,105900.0],["2019-11-11",6.7905,7.0199,6.782,6.782,9000.0],["2019-11-12",6.8245,7.0199,6.7905,6.9689,12000.0],["2019-11-13",7.0369,7.0624,6.9774,6.9859,37400.0],["2019-11-14",7.0709,7.1134,6.9434,7.0879,19600.0],["2019-11-15",7.0624,7.0624,6.833,6.833,11000.0],["2019-11-18",6.8669,6.9774,6.8669,6.9009,7900.0],["2019-11-19",6.9264,7.0709,6.765,6.9264,10000.0],["2019-11-20",7.0964,7.2154,7.0624,7.1304,21700.0],["2019-11-21",7.1304,7.1814,6.9434,6.9519,9500.0],["2019-11-22",6.9689,7.0114,6.9349,6.9349,4100.0],["2019-11-25",6.7565,7.0879,6.7565,6.9604,13300.0],["2019-11-26",6.7905,7.2069,6.7905,7.2069,20200.0],["2019-11-27",7.0709,7.1389,7.0284,7.1049,21500.0],["2019-11-29",7.1304,7.2409,7.1304,7.2409,4200.0],["2019-12-02",6.3145,6.7225,5.5072,6.4505,133900.0],["2019-12-03",6.459,6.8075,6.4335,6.782,24000.0],["2019-12-04",6.8415,6.8415,6.731,6.748,31600.0],["2019-12-05",6.7055,6.7735,6.663,6.697,8500.0],["2019-12-06",6.7395,6.7735,6.6885,6.697,13100.0],["2019-12-09",6.646,6.6545,6.476,6.476,9700.0],["2019-12-10",6.476,6.51,6.3485,6.476,8200.0],["2019-12-11",6.4675,6.5525,6.4675,6.5015,78000.0],["2019-12-12",6.6545,6.6545,6.595,6.612,26200.0],["2019-12-13",6.561,6.663,6.544,6.544,74200.0],["2019-12-16",6.561,6.561,6.238,6.255,229200.0],["2019-12-17",6.3315,6.3315,6.255,6.323,42400.0],["2019-12-18",6.3145,6.3315,6.1871,6.238,21100.0],["2019-12-19",6.2295,6.289,6.2125,6.2125,11300.0],["2019-12-20",6.221,6.2635,6.1871,6.1871,176700.0],["2019-12-23",6.2295,6.3655,6.1701,6.3655,36600.0],["2019-12-24",6.408,6.51,6.3315,6.493,15400.0],["2019-12-26",6.3995,6.697,6.0766,6.697,26300.0],["2019-12-27",6.561,6.714,6.5525,6.68,32000.0],["2019-12-30",6.799,6.8245,6.7055,6.7565,10200.0],["2019-12-31",6.782,6.799,6.7395,6.748,18700.0],["2020-01-02",6.85,6.85,6.7225,6.7565,10100.0],["2020-01-03",6.8839,6.9094,6.697,6.697,74800.0],["2020-01-06",6.7055,6.8839,6.595,6.629,48800.0],["2020-01-07",6.425,6.8754,6.425,6.8245,19600.0],["2020-01-08",6.8584,6.8584,6.5355,6.5355,2300.0],["2020-01-09",6.493,6.5355,6.493,6.51,21800.0],["2020-01-10",6.51,6.629,6.493,6.6205,11700.0],["2020-01-13",6.612,6.612,6.255,6.255,25400.0],["2020-01-14",6.1956,6.3485,6.1616,6.323,52300.0],["2020-01-15",6.1871,6.4335,6.1871,6.4335,8200.0],["2020-01-16",6.3485,6.3825,6.221,6.221,8400.0],["2020-01-17",6.1106,6.221,6.1106,6.1531,42200.0],["2020-01-21",6.0681,6.1956,6.0341,6.1956,11700.0],["2020-01-22",6.1956,6.34,6.1191,6.3145,42300.0],["2020-01-23",6.3995,6.4505,6.238,6.238,10400.0],["2020-01-24",6.2041,6.3655,6.2041,6.3145,2300.0],["2020-01-27",6.5015,6.5015,6.306,6.3315,13200.0],["2020-01-28",6.1531,6.3145,6.1361,6.1531,7500.0],["2020-01-29",6.1106,6.3995,6.1106,6.3995,7300.0],["2020-01-30",6.3995,6.5525,6.3825,6.4165,25200.0],["2020-01-31",6.408,6.8584,6.408,6.7905,82900.0],["2020-02-03",6.782,6.782,6.6375,6.663,24100.0],["2020-02-04",6.51,6.544,6.4675,6.527,13200.0],["2020-02-05",6.5185,6.629,6.4845,6.595,19300.0],["2020-02-06",6.6035,6.6375,6.527,6.5355,3600.0],["2020-02-07",6.5355,6.697,6.5355,6.629,17900.0],["2020-02-10",6.6035,6.6885,6.595,6.646,15400.0],["2020-02-11",6.714,6.714,6.5185,6.68,18800.0],["2020-02-12",6.5015,6.5015,6.357,6.357,7800.0],["2020-02-13",6.2041,6.34,6.1616,6.2805,46700.0],["2020-02-14",6.1786,6.34,6.1786,6.2975,12500.0],["2020-02-18",6.3825,6.544,6.3825,6.544,17300.0],["2020-02-19",6.595,6.629,6.578,6.612,16200.0],["2020-02-20",6.663,6.663,6.4505,6.476,37500.0],["2020-02-21",6.714,6.714,6.544,6.578,32800.0],["2020-02-24",6.714,7.1559,6.714,6.9264,117500.0],["2020-02-25",6.7565,6.9009,6.612,6.612,45200.0],["2020-02-26",6.459,6.612,6.459,6.5525,25500.0],["2020-02-27",6.527,6.6545,6.0851,6.1191,68300.0],["2020-02-28",5.9661,5.9661,5.2182,5.3882,136600.0],["2020-03-02",5.5497,5.6091,5.2522,5.4052,28200.0],["2020-03-03",5.2947,6.0171,5.2947,5.8046,42600.0],["2020-03-04",5.8216,5.9066,5.7706,5.8641,35600.0],["2020-03-05",5.9321,6.0086,5.8216,5.9576,9000.0],["2020-03-06",5.8641,5.8641,5.5072,5.8046,29700.0],["2020-03-09",5.4222,5.6941,5.1672,5.4987,45600.0],["2020-03-10",5.5242,5.5242,5.2862,5.4732,58600.0],["2020-03-11",5.6771,5.6771,5.1672,5.1672,39100.0],["2020-03-12",4.5468,4.9802,4.4788,4.5638,41600.0],["2020-03-13",4.6913,4.6913,4.1304,4.2494,33300.0],["2020-03-16",4.0369,4.7593,3.3995,4.7168,33500.0],["2020-03-17",4.3003,5.7366,4.3003,5.5751,134400.0],["2020-03-18",5.5412,5.9831,4.8103,4.8273,44300.0],["2020-03-19",4.6743,5.1332,4.1729,4.9632,56100.0],["2020-03-20",4.6573,4.7253,4.1389,4.3513,76500.0],["2020-03-23",4.4108,4.8103,3.9689,4.6318,232300.0],["2020-03-24",5.0992,5.1502,4.7593,5.1077,225900.0],["2020-03-25",5.1162,5.5581,5.1162,5.5412,195400.0],["2020-03-26",5.6261,5.7876,5.4562,5.7111,210000.0],["2020-03-27",5.6006,5.6006,5.0397,5.2097,53600.0],["2020-03-30",5.0652,5.4987,5.0652,5.3117,192200.0],["2020-03-31",5.3032,5.4052,4.9717,5.0482,76000.0],["2020-04-01",4.6318,5.2777,4.6318,5.2352,82400.0],["2020-04-02",5.3627,5.4562,5.2607,5.2692,96900.0],["2020-04-03",5.3712,5.4307,5.2437,5.2607,13000.0],["2020-04-06",5.3627,5.4817,5.3032,5.3882,69100.0],["2020-04-07",5.4633,5.4633,5.1987,5.2157,82300.0],["2020-04-08",5.2072,5.3609,5.0365,5.267,65100.0],["2020-04-09",5.2072,5.634,5.2072,5.634,67400.0],["2020-04-13",5.4633,6.0182,5.2755,5.9755,60900.0],["2020-04-14",6.1377,6.5133,5.8816,5.9755,136500.0],["2020-04-15",5.7791,5.7962,5.4121,5.6682,111400.0],["2020-04-16",5.8304,6.1035,5.7365,5.9157,55800.0],["2020-04-17",5.7706,6.0182,5.745,5.873,6400.0],["2020-04-20",5.9328,6.1547,5.873,6.0608,22200.0],["2020-04-21",5.7365,6.1462,5.7365,6.0608,15000.0],["2020-04-22",6.1889,6.6072,6.1889,6.6072,116000.0],["2020-04-23",6.7011,7.2047,6.7011,7.1108,161900.0],["2020-04-24",7.2218,7.4864,6.9913,7.4864,32400.0],["2020-04-27",7.495,7.495,7.145,7.1791,39200.0],["2020-04-28",7.1876,7.273,6.9998,6.9998,86200.0],["2020-04-29",7.0425,7.1108,6.9059,7.1108,23500.0],["2020-04-30",7.1108,7.1194,6.8206,6.923,162100.0],["2020-05-01",6.8291,7.1279,6.6072,7.1279,61400.0],["2020-05-04",7.3925,7.5974,7.1364,7.5547,33200.0],["2020-05-05",7.512,7.6145,7.1535,7.6145,62000.0],["2020-05-06",7.4608,7.5974,7.4437,7.5974,18700.0],["2020-05-07",7.6828,7.7425,7.5633,7.7169,29000.0],["2020-05-08",7.384,8.0328,7.384,7.8535,29300.0],["2020-05-11",7.6998,7.9389,7.4352,7.6059,42000.0],["2020-05-12",7.5889,7.8876,7.5889,7.623,15400.0],["2020-05-13",7.7511,7.7937,7.384,7.4864,24800.0],["2020-05-14",7.495,7.845,7.3925,7.8364,38100.0],["2020-05-15",7.845,8.2803,7.8279,8.2376,58000.0],["2020-05-18",8.4084,8.4084,7.5889,8.212,28200.0],["2020-05-19",8.1352,8.4084,8.1096,8.4084,14800.0],["2020-05-20",8.4589,8.5188,8.3647,8.4332,15200.0],["2020-05-21",8.4332,8.4332,8.1506,8.2962,48600.0],["2020-05-22",8.2962,8.6472,8.2962,8.5017,35400.0],["2020-05-26",8.4846,8.4846,8.1164,8.2363,10700.0],["2020-05-27",8.0822,8.2705,7.9024,8.2705,64800.0],["2020-05-28",8.0393,8.5873,8.0393,8.5616,13100.0],["2020-05-29",8.6472,8.7157,8.5616,8.6729,42800.0],["2020-06-01",8.7328,8.7328,8.5873,8.6215,14500.0],["2020-06-02",8.6301,8.6815,8.3733,8.4846,6400.0],["2020-06-03",8.1335,8.2448,7.8167,7.8596,41300.0],["2020-06-04",7.9965,8.0393,7.8082,7.8253,16500.0],["2020-06-05",7.2945,7.8596,7.2945,7.8082,28300.0],["2020-06-08",7.8339,8.1164,7.7226,7.988,13000.0],["2020-06-09",8.0565,8.4931,8.0565,8.4075,97600.0],["2020-06-10",8.5616,8.8527,8.3304,8.8527,67900.0],["2020-06-11",8.8441,8.8698,8.5873,8.6643,34800.0],["2020-06-12",8.69,8.7756,8.2191,8.2191,13600.0],["2020-06-15",7.7996,8.2191,7.7996,8.1849,13600.0],["2020-06-16",7.7739,8.3989,7.7739,8.3818,190000.0],["2020-06-17",8.8356,8.8356,8.5445,8.613,8200.0],["2020-06-18",8.5787,8.5787,8.3647,8.3904,15000.0],["2020-06-19",8.5616,9.2722,8.5616,9.2722,54500.0],["2020-06-22",9.3236,9.6746,9.2123,9.5548,63000.0],["2020-06-23",9.5976,9.6661,9.5205,9.6404,40000.0],["2020-06-24",9.4606,9.5633,9.0924,9.1695,163900.0],["2020-06-25",9.2209,9.2209,9.0839,9.1096,13900.0],["2020-06-26",9.0753,9.4349,9.0753,9.4349,2300.0],["2020-06-29",8.9469,9.4349,8.9469,9.4092,10100.0],["2020-06-30",9.3664,9.6489,9.3664,9.5462,15000.0],["2020-07-01",9.4178,9.589,9.4178,9.589,3800.0],["2020-07-02",9.4178,9.5119,9.2551,9.2551,72000.0],["2020-07-06",9.4178,9.5462,9.4178,9.5462,12500.0],["2020-07-07",9.5548,10.0941,9.5548,10.0428,45800.0],["2020-07-08",10.2739,10.3681,10.1712,10.2996,23500.0],["2020-07-09",10.3852,10.4965,9.9229,10.0684,15300.0],["2020-07-10",9.6061,10.1284,9.6061,9.8887,16100.0],["2020-07-13",9.9914,10.4623,9.6746,9.7003,22900.0],["2020-07-14",9.6232,9.8887,9.315,9.863,35100.0],["2020-07-15",9.5719,10.0085,9.5719,9.9315,19000.0],["2020-07-16",9.8801,9.9143,9.6404,9.726,6500.0],["2020-07-17",9.7431,9.8972,9.6746,9.863,8100.0],["2020-07-20",9.9143,10.1626,9.9143,10.0428,48600.0],["2020-07-21",10.2739,10.5051,10.0428,10.2568,325200.0],["2020-07-22",10.077,10.3681,10.077,10.3253,12900.0],["2020-07-23",10.2996,10.3339,9.8801,9.9143,23700.0],["2020-07-24",9.7003,10.2654,9.7003,10.2654,30300.0],["2020-07-27",10.702,10.702,10.4195,10.6678,42300.0],["2020-07-28",10.4623,10.6164,10.3681,10.3681,53700.0],["2020-07-29",10.3595,10.4024,10.1797,10.3852,29100.0],["2020-07-30",10.1027,10.1284,9.8887,10.0856,23200.0],["2020-07-31",10.0342,10.7448,10.0342,10.7191,81300.0],["2020-08-03",10.7534,10.839,10.4109,10.7791,36800.0],["2020-08-04",10.916,11.7294,10.7791,11.6695,68300.0],["2020-08-05",12.2003,12.4143,11.8321,12.3886,90900.0],["2020-08-06",12.5513,12.5513,11.9862,12.0976,48600.0],["2020-08-07",11.8407,11.8921,11.5154,11.5239,38900.0],["2020-08-10",11.464,11.7636,11.0873,11.1558,39700.0],["2020-08-11",10.5821,10.9589,10.2911,10.2911,68100.0],["2020-08-12",10.4452,10.6506,10.3167,10.4537,17900.0],["2020-08-13",10.6409,10.8299,10.5808,10.6324,11200.0],["2020-08-14",10.6495,10.6667,10.5035,10.5207,3000.0],["2020-08-17",10.9501,11.3624,10.933,11.3538,35300.0],["2020-08-18",11.6544,11.6973,10.9759,11.2507,8400.0],["2020-08-19",10.9329,11.225,10.7011,10.8642,23700.0],["2020-08-20",10.3318,10.9244,10.3318,10.9244,14100.0],["2020-08-21",10.1428,10.8299,10.1428,10.8127,9200.0],["2020-08-24",10.7955,10.89,10.7097,10.7268,38800.0],["2020-08-25",10.6667,10.7698,10.4692,10.7698,14000.0],["2020-08-26",10.0913,11.1477,10.0913,11.0274,8700.0],["2020-08-27",11.1648,11.4397,10.6839,10.7182,35700.0],["2020-08-28",10.8471,11.1562,10.8471,11.1562,8400.0],["2020-08-31",11.1648,11.3194,11.1133,11.2164,23500.0],["2020-09-01",11.2078,11.6114,11.1648,11.1648,34200.0],["2020-09-02",10.5722,11.0961,10.5722,11.0704,8300.0],["2020-09-03",11.079,11.1648,10.8299,11.1648,9000.0],["2020-09-04",10.7354,10.8385,10.3919,10.8385,19300.0],["2020-09-08",10.3919,10.6753,10.306,10.452,19500.0],["2020-09-09",10.2115,11.1219,10.2115,11.0618,19900.0],["2020-09-10",11.2679,11.3366,10.8728,10.9587,15800.0],["2020-09-11",11.036,11.036,10.7097,10.7097,13300.0],["2020-09-14",10.9158,11.3022,10.8814,11.0017,15700.0],["2020-09-15",11.1219,11.1219,10.8213,11.0618,10300.0],["2020-09-16",11.2507,11.2507,10.7784,10.9072,21700.0],["2020-09-17",10.8299,10.8299,10.3404,10.5465,23000.0],["2020-09-18",10.5637,10.5637,10.1514,10.1514,21200.0],["2020-09-21",10.0999,10.0999,9.6189,9.7563,178000.0],["2020-09-22",9.7048,9.8938,9.6447,9.8938,27300.0],["2020-09-23",9.7907,9.7907,9.4901,9.5073,53000.0],["2020-09-24",9.5159,9.9968,9.5159,9.9968,23900.0],["2020-09-25",9.8938,10.0054,9.868,10.0054,11900.0],["2020-09-28",10.0054,10.0054,9.7649,9.868,13400.0],["2020-09-29",9.9968,10.1772,9.9625,9.9796,8900.0],["2020-09-30",9.8938,10.0398,9.8422,9.9711,5800.0],["2020-10-01",10.0741,10.4176,10.0655,10.2287,28500.0],["2020-10-02",10.1342,10.1342,9.9625,9.9625,7100.0],["2020-10-05",9.4987,10.3318,9.4987,10.2029,12400.0],["2020-10-06",9.8766,9.9711,8.5454,8.6141,137600.0],["2020-10-07",9.138,9.138,8.2534,8.6313,46400.0],["2020-10-08",8.2877,8.7257,8.262,8.5969,21900.0],["2020-10-09",8.803,8.9576,8.7945,8.9576,27300.0],["2020-10-12",9.0178,9.2239,8.7601,8.992,23700.0],["2020-10-13",8.8116,8.9319,8.5024,8.6742,25400.0],["2020-10-14",8.7172,8.7429,8.5883,8.6141,27800.0],["2020-10-15",8.4423,8.8632,8.4166,8.8116,22900.0],["2020-10-16",8.7859,8.7859,8.3736,8.4767,92500.0],["2020-10-19",8.846,8.846,8.4767,8.4767,20800.0],["2020-10-20",8.4423,8.5282,8.3994,8.5025,11000.0],["2020-10-21",8.6828,8.7086,8.5626,8.7086,16900.0],["2020-10-22",8.5712,8.6141,8.4337,8.5196,7000.0],["2020-10-23",8.5196,8.5196,8.2534,8.2534,21700.0],["2020-10-26",8.408,8.4166,8.0559,8.0559,12000.0],["2020-10-27",7.9957,8.2448,7.9786,8.2276,53600.0],["2020-10-28",7.8154,7.8497,7.4547,7.4719,25500.0],["2020-10-29",7.4031,7.6007,7.386,7.4719,15500.0],["2020-10-30",7.4289,7.5148,7.2657,7.4976,125700.0],["2020-11-02",7.6264,7.8669,7.4719,7.8669,21500.0],["2020-11-03",7.9614,8.2104,7.9528,8.2104,12500.0],["2020-11-04",8.3393,8.7687,8.3393,8.4767,39900.0],["2020-11-05",8.803,8.9233,8.7515,8.9061,16500.0],["2020-11-06",9.0178,9.0349,8.9061,9.0006,27200.0],["2020-11-09",8.2105,8.7172,8.2105,8.6399,22700.0],["2020-11-10",8.5196,8.5282,8.0902,8.0902,14000.0],["2020-11-11",8.073,8.073,7.8755,7.8755,17100.0],["2020-11-12",7.9528,8.1246,7.8755,7.8755,15700.0],["2020-11-13",7.9442,7.9872,7.7982,7.9099,20000.0],["2020-11-16",7.927,8.0215,7.8927,7.9872,9300.0],["2020-11-17",7.9013,7.9013,7.7724,7.8583,16500.0],["2020-11-18",7.7295,7.8927,7.7295,7.7982,23800.0],["2020-11-19",7.7965,8.038,7.7534,7.9172,12900.0],["2020-11-20",7.9776,8.2967,7.9776,8.0035,11500.0],["2020-11-23",7.8741,8.0552,7.8741,8.0466,15900.0],["2020-11-24",8.0552,8.176,7.8224,7.8224,16200.0],["2020-11-25",7.9776,8.0638,7.969,8.0638,15500.0],["2020-11-27",8.038,8.1242,8.0207,8.1242,52300.0],["2020-11-30",8.2794,8.4606,7.9345,8.4606,25000.0],["2020-12-01",8.5986,8.9608,8.5986,8.9608,68400.0],["2020-12-02",8.8745,9.116,8.8659,9.116,81000.0],["2020-12-03",9.1505,9.1505,8.8832,9.0556,48400.0],["2020-12-04",9.0729,9.2971,9.0729,9.2799,17000.0],["2020-12-07",9.1333,9.4524,9.1333,9.3144,67500.0],["2020-12-08",9.323,9.4006,9.2454,9.2799,16700.0],["2020-12-09",9.6852,9.6852,8.8055,8.9349,76300.0],["2020-12-10",8.9953,9.2109,8.9522,9.0039,22300.0],["2020-12-11",8.7797,9.0298,8.7797,8.9867,4700.0],["2020-12-14",9.0125,9.0125,8.6158,8.6158,19800.0],["2020-12-15",8.8228,9.047,8.8055,8.9867,20000.0],["2020-12-16",9.0815,9.4869,9.0815,9.4524,78600.0],["2020-12-17",9.4869,10.1768,9.4869,10.1768,39100.0],["2020-12-18",9.7284,10.3666,9.7284,10.2372,34600.0],["2020-12-21",10.2889,10.4528,10.0992,10.1768,114700.0],["2020-12-22",9.5386,10.2286,9.5386,10.1078,15200.0],["2020-12-23",10.1337,10.2717,10.1337,10.1941,35900.0],["2020-12-24",10.2372,10.2372,10.1682,10.2027,4300.0],["2020-12-28",9.7197,10.1855,9.7197,10.0043,9800.0],["2020-12-29",10.2631,10.2631,9.9785,9.9785,24000.0],["2020-12-30",9.5041,10.1855,9.5041,10.1855,14100.0],["2020-12-31",9.6939,10.1768,9.6939,9.9957,12900.0],["2021-01-04",10.0475,10.8495,10.0475,10.3579,14700.0],["2021-01-05",11.0393,11.0393,10.1941,10.2889,55800.0],["2021-01-06",10.1596,10.4097,10.1165,10.3838,22000.0],["2021-01-07",10.7805,10.8237,10.2113,10.4873,14800.0],["2021-01-08",10.1682,10.1682,9.7456,9.9008,15500.0],["2021-01-11",9.7111,9.7801,9.5904,9.7111,6700.0],["2021-01-12",9.7197,9.806,9.6249,9.6939,6300.0],["2021-01-13",9.8318,9.9008,9.7715,9.8663,11700.0],["2021-01-14",9.9181,9.9612,9.7887,9.9267,9800.0],["2021-01-15",9.2885,9.8577,9.2885,9.7197,28500.0],["2021-01-19",9.7111,9.7974,9.599,9.6507,6200.0],["2021-01-20",9.7197,9.8836,9.7111,9.8491,7400.0],["2021-01-21",9.8491,9.8491,9.5472,9.6939,12700.0],["2021-01-22",9.2368,9.5041,9.2368,9.4265,13600.0],["2021-01-25",9.5214,9.5904,9.4265,9.5645,15500.0],["2021-01-26",9.4869,9.7025,9.461,9.5904,25100.0],["2021-01-27",9.3575,9.3575,8.9263,8.9263,39100.0],["2021-01-28",9.185,9.5041,9.1333,9.3316,33400.0],["2021-01-29",9.53,9.599,8.7797,8.9177,34500.0],["2021-02-01",9.0039,9.2799,8.8918,9.0729,102000.0],["2021-02-02",9.2713,9.2713,8.3657,9.0815,15600.0],["2021-02-03",9.1505,9.2971,9.0988,9.2713,15900.0],["2021-02-04",9.0815,9.1591,8.9522,9.1505,20400.0],["2021-02-05",9.1591,9.3575,9.1591,9.3144,6300.0],["2021-02-08",9.2454,9.4179,9.2368,9.2971,5600.0],["2021-02-09",9.4869,9.5559,9.4696,9.5472,17300.0],["2021-02-10",9.5386,9.6162,9.4265,9.6076,8800.0],["2021-02-11",9.7025,9.7025,9.4437,9.4782,10600.0],["2021-02-12",9.4006,9.4006,9.2109,9.2109,6500.0],["2021-02-16",9.0556,9.3144,9.0556,9.1936,11400.0],["2021-02-17",9.0556,9.185,9.0556,9.0643,13300.0],["2021-02-18",9.1074,9.185,9.1074,9.185,8600.0],["2021-02-19",8.8832,9.2281,8.8832,9.2281,40500.0],["2021-02-22",9.2368,10.0647,9.2281,9.9698,33700.0],["2021-02-23",9.7715,9.8405,9.6766,9.6939,28800.0],["2021-02-24",9.7284,9.7284,9.323,9.5904,60100.0],["2021-02-25",9.4869,9.4869,9.0384,9.1678,11800.0],["2021-02-26",8.8314,9.1333,8.2105,8.3916,58600.0],["2021-03-01",8.4002,8.4606,8.1587,8.245,294300.0],["2021-03-02",7.8137,8.4778,7.8137,8.4088,36100.0],["2021-03-03",7.8051,8.2794,7.8051,8.2191,27000.0],["2021-03-04",8.1932,8.6676,8.1932,8.3829,41100.0],["2021-03-05",8.4951,8.5123,8.3916,8.4778,15100.0],["2021-03-08",8.314,8.4174,8.1932,8.314,16800.0],["2021-03-09",8.4519,8.7538,8.4519,8.6675,27900.0],["2021-03-10",8.6848,8.6848,8.5037,8.5554,5100.0],["2021-03-11",8.5813,8.6331,8.5037,8.6331,10000.0],["2021-03-12",8.4174,8.7107,8.4088,8.6762,16800.0],["2021-03-15",8.7454,8.91,8.7022,8.8147,14800.0],["2021-03-16",8.7887,9.0052,8.7801,9.0052,3600.0],["2021-03-17",8.9966,9.4814,8.9966,9.4814,15200.0],["2021-03-18",9.2563,9.2563,8.6242,8.6242,26900.0],["2021-03-19",8.6502,8.6502,8.1133,8.1653,54100.0],["2021-03-22",7.6717,8.1307,7.6717,7.8103,45000.0],["2021-03-23",8.1566,8.1566,7.4726,7.5592,21600.0],["2021-03-24",7.5419,7.5852,7.4986,7.5159,26100.0],["2021-03-25",7.3947,7.4206,7.3427,7.3947,7900.0],["2021-03-26",7.3341,7.6458,7.3341,7.6458,13300.0],["2021-03-29",7.36,7.6804,7.36,7.6458,3400.0],["2021-03-30",7.4813,7.4986,7.386,7.386,9400.0],["2021-03-31",7.6631,7.7583,7.6458,7.6891,6400.0],["2021-04-01",7.8103,8.0008,7.8103,7.8882,17200.0],["2021-04-05",7.8363,7.9575,7.8189,7.8189,9700.0],["2021-04-06",7.9488,8.096,7.9488,7.9748,22400.0],["2021-04-07",7.9315,7.9315,7.8276,7.8882,5400.0],["2021-04-08",8.148,8.1826,8.0527,8.0614,19600.0],["2021-04-09",8.0441,8.0614,8.0008,8.0268,10400.0],["2021-04-12",8.0094,8.0094,7.8622,7.9488,9400.0],["2021-04-13",8.0094,8.2259,8.0094,8.0268,23600.0],["2021-04-14",8.0354,8.0354,7.7757,7.7757,9300.0],["2021-04-15",7.7757,8.2086,7.7757,8.1393,115600.0],["2021-04-16",8.3904,8.4424,8.1913,8.2432,56600.0],["2021-04-19",8.2259,8.2346,8.0787,8.096,41900.0],["2021-04-20",8.1393,8.1566,7.9921,8.0268,17800.0],["2021-04-21",7.9661,8.3991,7.9229,8.3645,86600.0],["2021-04-22",8.2865,8.2952,8.0181,8.0874,61700.0],["2021-04-23",8.1307,8.1653,8.0181,8.1133,14400.0],["2021-04-26",8.1566,8.1566,7.9748,8.0787,54700.0],["2021-04-27",8.0787,8.1307,7.9488,7.9661,61400.0],["2021-04-28",7.8882,8.174,7.8449,8.096,59700.0],["2021-04-29",8.0354,8.1826,7.9229,8.0354,49900.0],["2021-04-30",7.9921,8.0441,7.9315,7.9575,20200.0],["2021-05-03",8.122,8.3818,8.1134,8.3558,40600.0],["2021-05-04",8.3904,8.4164,8.1307,8.174,46300.0],["2021-05-05",8.174,8.2173,8.0354,8.1566,52900.0],["2021-05-06",8.2605,8.6848,8.2605,8.5376,87100.0],["2021-05-07",6.4595,6.4595,5.8794,5.9919,934700.0],["2021-05-10",6.0179,6.1651,5.888,5.9746,424400.0],["2021-05-11",6.0612,6.7366,5.9573,6.6413,321700.0],["2021-05-12",6.5807,6.8925,6.4249,6.5028,166600.0],["2021-05-13",6.4508,6.624,6.3643,6.3989,73200.0],["2021-05-14",6.3902,6.4422,6.0006,6.1911,351900.0],["2021-05-17",5.8447,6.4855,5.8447,6.2257,276500.0],["2021-05-18",6.3556,6.8665,6.3556,6.702,158800.0],["2021-05-19",6.5894,6.8318,6.5548,6.6413,320400.0],["2021-05-20",6.6154,6.7626,6.5894,6.7626,136100.0],["2021-05-21",6.7885,7.1003,6.7885,7.0743,170300.0],["2021-05-24",7.1003,7.1089,6.9877,7.005,147000.0],["2021-05-25",6.9704,6.9704,6.7279,6.7366,93800.0],["2021-05-26",6.781,6.9377,6.7636,6.8245,51200.0],["2021-05-27",6.8506,6.9638,6.781,6.9464,83800.0],["2021-05-28",6.9464,7.0944,6.9029,7.0508,88500.0],["2021-06-01",7.0857,7.2075,7.0334,7.2075,144700.0],["2021-06-02",7.1814,7.2249,7.0595,7.1205,65100.0],["2021-06-03",7.0073,7.0073,6.7723,6.9116,107000.0],["2021-06-04",6.9203,7.0247,6.9116,6.9464,71400.0],["2021-06-07",6.8854,7.0421,6.8854,7.0421,42500.0],["2021-06-08",6.9812,7.0595,6.929,6.9551,99500.0],["2021-06-09",7.0247,7.1814,7.016,7.1379,43600.0],["2021-06-10",7.1118,7.2859,6.9725,7.2859,97300.0],["2021-06-11",7.3294,7.3468,7.1205,7.251,276900.0],["2021-06-14",7.2772,7.2772,7.016,7.1205,126900.0],["2021-06-15",7.1031,7.1553,6.9725,7.0944,54200.0],["2021-06-16",7.1031,7.1988,6.9551,6.9986,90100.0],["2021-06-17",6.929,6.9377,6.6852,6.9203,89700.0],["2021-06-18",6.929,6.9725,6.6939,6.7201,224200.0],["2021-06-21",6.7201,6.9464,6.6765,6.8854,81700.0],["2021-06-22",6.9551,6.9899,6.8419,6.9725,62500.0],["2021-06-23",7.1118,7.1118,6.8767,6.9377,62300.0],["2021-06-24",6.9986,6.9986,6.8245,6.8767,102700.0],["2021-06-25",6.8506,6.9377,6.8332,6.9116,40000.0],["2021-06-28",6.9116,6.9464,6.8419,6.8767,30100.0],["2021-06-29",6.8767,6.8767,6.6591,6.6939,134400.0],["2021-06-30",6.7113,6.7201,6.5634,6.6417,82500.0],["2021-07-01",6.546,6.8245,6.546,6.7549,35400.0],["2021-07-02",6.7462,6.8767,6.7026,6.781,95200.0],["2021-07-06",6.7897,7.0769,6.7462,6.8419,69800.0],["2021-07-07",6.8332,6.8332,6.6678,6.7201,112100.0],["2021-07-08",6.7723,6.7723,6.398,6.4154,188400.0],["2021-07-09",6.4589,6.7201,6.4589,6.6591,35500.0],["2021-07-12",6.6678,6.6678,6.3893,6.4241,110400.0],["2021-07-13",6.3806,6.4763,6.3022,6.3719,29500.0],["2021-07-14",6.4589,6.6504,6.4589,6.6069,22300.0],["2021-07-15",6.6591,6.6591,6.4763,6.5111,183600.0],["2021-07-16",6.4589,6.546,6.3109,6.3632,114100.0],["2021-07-19",6.25,6.3893,6.2152,6.3196,41200.0],["2021-07-20",6.337,6.5721,6.337,6.4589,33900.0],["2021-07-21",6.4415,6.6939,6.4328,6.6069,43600.0],["2021-07-22",6.6765,6.7026,6.4676,6.546,14200.0],["2021-07-23",6.546,6.5547,6.4502,6.5111,47200.0],["2021-07-26",6.546,6.7026,6.546,6.6504,44700.0],["2021-07-27",6.6591,6.7201,6.5982,6.7201,24200.0],["2021-07-28",6.7897,6.7897,6.6156,6.7723,23900.0],["2021-07-29",6.8941,6.929,6.7984,6.8332,47300.0],["2021-07-30",6.8332,7.0073,6.7636,6.9986,40600.0],["2021-08-02",7.0595,7.0769,6.8506,6.8593,20200.0],["2021-08-03",6.9203,7.016,6.9116,6.9377,25800.0],["2021-08-04",7.0334,7.1814,6.9899,7.0508,140700.0],["2021-08-05",6.9638,6.9812,6.6678,6.6678,53500.0],["2021-08-06",6.5285,6.5895,6.4328,6.5373,62700.0],["2021-08-09",6.3719,6.4328,6.2761,6.4067,63400.0],["2021-08-10",6.3196,6.4589,6.2152,6.3109,122200.0],["2021-08-11",6.4328,6.8593,6.4328,6.633,68900.0],["2021-08-12",6.7113,6.7113,6.2935,6.4067,84500.0],["2021-08-13",6.4067,6.5198,6.3806,6.4589,73600.0],["2021-08-16",6.485,6.5808,6.398,6.4415,61700.0],["2021-08-17",6.3893,6.4937,6.2413,6.2935,44100.0],["2021-08-18",6.2326,6.2326,6.0324,6.0933,104000.0],["2021-08-19",6.0237,6.0411,5.8409,5.8844,148800.0],["2021-08-20",5.8931,6.0846,5.8844,6.0237,63400.0],["2021-08-23",6.1281,6.5547,6.1281,6.485,105100.0],["2021-08-24",6.5333,6.5771,6.4193,6.542,66400.0],["2021-08-25",6.4719,6.5859,6.4456,6.5859,10000.0],["2021-08-26",6.5771,6.5771,6.4719,6.4806,42800.0],["2021-08-27",6.5245,6.9103,6.4368,6.8402,78600.0],["2021-08-30",6.8928,6.8928,6.5859,6.5859,58400.0],["2021-08-31",6.6473,6.6473,6.5069,6.542,56400.0],["2021-09-01",6.621,6.621,6.4719,6.5333,25400.0],["2021-09-02",6.5069,6.5771,6.428,6.4368,75400.0],["2021-09-03",6.4894,6.621,6.3579,6.5333,70500.0],["2021-09-07",6.4982,6.5859,6.3316,6.3666,60700.0],["2021-09-08",6.3666,6.3666,6.1649,6.2263,51300.0],["2021-09-09",6.2614,6.2614,6.0509,6.1825,90100.0],["2021-09-10",6.2351,6.4456,6.0422,6.0948,65000.0],["2021-09-13",6.0948,6.5069,6.0948,6.4368,83600.0],["2021-09-14",6.3666,6.542,6.3666,6.4368,50300.0],["2021-09-15",6.3491,6.5069,6.3491,6.4982,61700.0],["2021-09-16",6.5069,6.5069,6.1123,6.3316,80300.0],["2021-09-17",6.3316,6.3403,6.2088,6.2877,73900.0],["2021-09-20",6.2,6.4017,6.1825,6.3842,65400.0],["2021-09-21",6.4368,6.5596,6.3491,6.4894,81600.0],["2021-09-22",6.4982,6.6122,6.3579,6.3754,78400.0],["2021-09-23",6.3316,6.3316,6.0509,6.0685,86900.0],["2021-09-24",6.0685,6.1562,6.0334,6.0597,92900.0],["2021-09-27",6.1123,6.2439,6.0159,6.1299,57500.0],["2021-09-28",6.0772,6.1211,5.9808,6.0597,76200.0],["2021-09-29",5.9632,5.972,5.8229,5.8317,65500.0],["2021-09-30",5.858,6.1123,5.858,5.972,108800.0],["2021-10-01",5.9895,6.1649,5.9632,6.1649,97900.0],["2021-10-04",6.1649,6.3842,6.1562,6.3754,109300.0],["2021-10-05",6.314,6.4982,6.2702,6.4982,24200.0],["2021-10-06",6.4631,6.6911,6.4456,6.6911,42800.0],["2021-10-07",6.6385,6.6385,6.428,6.4806,54700.0],["2021-10-08",6.6122,6.6736,6.5245,6.5245,62800.0],["2021-10-11",6.5157,6.5859,6.5157,6.5596,2700.0],["2021-10-12",6.5946,6.6034,6.4368,6.6034,32200.0],["2021-10-13",6.621,6.998,6.621,6.8226,85400.0],["2021-10-14",6.963,6.963,6.8051,6.8314,32900.0],["2021-10-15",6.77,6.849,6.656,6.7525,65900.0],["2021-10-18",6.77,6.77,6.5771,6.5946,36200.0],["2021-10-19",6.7525,6.77,6.621,6.6736,34500.0],["2021-10-20",6.735,6.9454,6.6648,6.9103,35200.0],["2021-10-21",7.0156,7.0156,6.8226,6.9279,53100.0],["2021-10-22",6.9279,7.1296,6.9279,7.0156,363600.0],["2021-10-25",7.112,7.1208,7.0243,7.077,136300.0],["2021-10-26",7.0594,7.1033,6.9367,7.0156,49700.0],["2021-10-27",6.9454,7.0419,6.9454,6.9717,34500.0],["2021-10-28",6.9717,7.0331,6.8314,6.849,24000.0],["2021-10-29",6.7963,6.7963,6.542,6.5771,57600.0],["2021-11-01",6.6473,6.77,6.4894,6.7437,43500.0],["2021-11-02",6.6999,6.7174,6.6034,6.6999,25900.0],["2021-11-03",6.6297,6.884,6.5859,6.8665,52100.0],["2021-11-04",6.9454,6.9717,6.77,6.8226,16700.0],["2021-11-05",6.8402,7.112,6.7437,7.0945,43400.0],["2021-11-08",7.1383,7.3576,7.0419,7.3137,99300.0],["2021-11-09",7.305,7.5242,7.1647,7.4453,79500.0],["2021-11-10",7.5944,7.6119,7.3313,7.4541,44100.0],["2021-11-11",7.5681,7.6031,7.4891,7.5417,61800.0],["2021-11-12",7.5417,7.5768,7.4365,7.5681,41700.0],["2021-11-15",7.6207,7.6207,7.5242,7.5593,32700.0],["2021-11-16",7.5067,7.5505,7.305,7.3137,46200.0],["2021-11-17",7.3576,7.4891,7.3576,7.4102,36400.0],["2021-11-18",7.4155,7.4243,7.3096,7.3449,27700.0],["2021-11-19",7.2654,7.3449,6.8593,6.8858,133400.0],["2021-11-22",6.8682,6.9123,6.6033,6.7799,50200.0],["2021-11-23",6.6122,6.7093,6.2767,6.3826,106300.0],["2021-11-24",6.4091,6.5415,6.3738,6.5062,244800.0],["2021-11-26",6.5768,6.5768,6.2767,6.4179,89500.0],["2021-11-29",6.4179,6.4179,6.2679,6.2855,53800.0],["2021-11-30",6.3473,6.568,6.2149,6.515,42600.0],["2021-12-01",6.5504,6.6916,6.365,6.4179,78200.0],["2021-12-02",6.3915,6.3915,6.1708,6.3032,33300.0],["2021-12-03",6.365,6.365,6.1884,6.2502,99300.0],["2021-12-06",6.2502,6.3297,6.1972,6.312,59700.0],["2021-12-07",6.3385,6.4179,6.2502,6.3385,54700.0],["2021-12-08",6.2943,6.4179,6.2502,6.3826,49200.0],["2021-12-09",6.2767,6.2767,6.1001,6.2414,64100.0],["2021-12-10",6.1708,6.3032,6.1619,6.1884,76600.0],["2021-12-13",6.2237,6.2237,6.0295,6.0913,40400.0],["2021-12-14",6.003,6.1001,5.9236,6.0472,61300.0],["2021-12-15",6.0472,6.0648,5.8971,6.0295,53000.0],["2021-12-16",6.0736,6.2855,6.0736,6.2237,25900.0],["2021-12-17",6.2061,6.2237,5.9942,6.056,151000.0],["2021-12-20",5.9942,6.0119,5.8883,5.9942,39700.0],["2021-12-21",5.9942,6.4621,5.9942,6.3561,265100.0],["2021-12-22",6.3738,6.4268,6.2414,6.4268,48000.0],["2021-12-23",6.4444,6.824,6.3738,6.824,26700.0],["2021-12-27",6.8329,6.8329,6.6386,6.6651,18400.0],["2021-12-28",6.6386,6.7711,6.6386,6.674,12400.0],["2021-12-29",6.674,6.8946,6.5062,6.8329,69200.0],["2021-12-30",6.8505,6.8505,6.7446,6.7534,25300.0],["2021-12-31",6.7534,6.8505,6.674,6.7799,42500.0],["2022-01-03",6.8417,7.3449,6.8417,7.3449,286800.0],["2022-01-04",7.2389,7.7951,7.2389,7.4861,329500.0],["2022-01-05",7.5303,7.7068,7.4067,7.4508,171500.0],["2022-01-06",7.3802,7.4596,7.2301,7.2743,58200.0],["2022-01-07",7.2478,7.336,7.0359,7.1595,46300.0],["2022-01-10",7.1683,7.1948,6.9741,7.1595,52700.0],["2022-01-11",7.1683,7.3007,7.0536,7.2919,56200.0],["2022-01-12",7.3096,7.5567,7.2389,7.3449,158600.0],["2022-01-13",7.4067,7.4332,7.3096,7.4067,29400.0],["2022-01-14",7.3272,7.3449,7.186,7.2301,31700.0],["2022-01-18",7.3096,7.4332,7.1507,7.3096,92400.0],["2022-01-19",7.442,7.442,7.186,7.3802,187800.0],["2022-01-20",7.3978,7.4067,7.133,7.1418,79700.0],["2022-01-21",7.1065,7.2478,7.1065,7.1507,76900.0],["2022-01-24",7.08,7.2125,6.877,7.0094,73700.0],["2022-01-25",6.9829,7.1771,6.824,7.1153,39800.0],["2022-01-26",7.1595,7.2919,6.8682,6.9476,175600.0],["2022-01-27",6.9211,7.1595,6.8858,7.0536,36100.0],["2022-01-28",7.0536,7.0624,6.9123,7.0094,51400.0],["2022-01-31",7.0977,7.1242,6.9918,7.1153,32400.0],["2022-02-01",7.2389,7.3272,7.1948,7.2566,88200.0],["2022-02-02",7.2831,7.389,7.1154,7.3272,32700.0],["2022-02-03",7.2654,7.2654,6.8858,6.9123,58000.0],["2022-02-04",6.9211,7.1683,6.9211,7.1507,34300.0],["2022-02-07",7.1154,7.4508,7.08,7.3625,43500.0],["2022-02-08",7.3625,7.4155,7.2566,7.389,15700.0],["2022-02-09",7.3714,7.5038,7.3449,7.3625,13400.0],["2022-02-10",7.3625,7.7245,7.2654,7.2831,192900.0],["2022-02-11",7.336,7.6185,7.2389,7.5303,92400.0],["2022-02-14",7.6362,7.6539,7.442,7.5656,109200.0],["2022-02-15",7.4861,7.645,7.3714,7.6009,115200.0],["2022-02-16",7.6803,7.9364,7.6274,7.8834,109700.0],["2022-02-17",7.9452,8.1129,7.9452,8.007,190500.0],["2022-02-18",8.0423,8.0423,7.8128,7.9099,90200.0],["2022-02-22",7.8834,8.2453,7.8834,8.0953,105300.0],["2022-02-23",8.1394,8.2895,8.0688,8.1924,81400.0],["2022-02-24",8.3866,8.3866,7.8834,7.9981,105100.0],["2022-02-25",7.5479,8.2365,7.495,8.2188,127600.0],["2022-02-28",8.2012,8.6426,8.1482,8.5984,156900.0],["2022-03-01",8.7132,8.828,8.4131,8.5013,112900.0],["2022-03-02",8.3424,8.9251,8.3424,8.8898,84100.0],["2022-03-03",8.9339,8.9339,8.5543,8.7132,61300.0],["2022-03-04",8.7662,8.8898,8.7397,8.7574,80900.0],["2022-03-07",8.828,8.9781,8.775,8.8545,60000.0],["2022-03-08",8.9692,8.9692,8.5984,8.6779,268500.0],["2022-03-09",8.5631,9.0222,8.3513,8.9957,119700.0],["2022-03-10",9.0623,9.3818,9.0445,9.2575,159300.0],["2022-03-11",9.1333,9.1688,8.9025,9.151,155000.0],["2022-03-14",9.0978,9.1067,8.3788,8.512,202900.0],["2022-03-15",8.4232,8.8581,8.3877,8.6895,80000.0],["2022-03-16",8.725,8.7516,8.5475,8.6895,63500.0],["2022-03-17",8.8226,9.0356,8.7782,8.8759,73800.0],["2022-03-18",8.4765,8.6274,8.1836,8.5297,162800.0],["2022-03-21",8.5208,8.8404,8.4853,8.7339,69000.0],["2022-03-22",8.8049,8.8049,8.5297,8.6451,93600.0],["2022-03-23",8.6717,8.725,8.6185,8.6984,67200.0],["2022-03-24",8.7871,8.9025,8.6629,8.7427,89900.0],["2022-03-25",8.6895,8.7782,8.6806,8.7427,72000.0],["2022-03-28",8.7427,8.7427,8.4853,8.4942,139100.0],["2022-03-29",8.3788,8.7694,8.2723,8.6717,105700.0],["2022-03-30",8.7072,8.8226,8.6984,8.7427,45200.0],["2022-03-31",8.6984,8.8493,8.6984,8.7339,66100.0],["2022-04-01",8.6984,8.9469,8.6717,8.9025,61200.0],["2022-04-04",9.0001,9.1067,8.7782,8.8759,101400.0],["2022-04-05",8.8581,9.1688,8.7782,8.8138,151300.0],["2022-04-06",8.8848,8.8848,8.5208,8.5475,49600.0],["2022-04-07",8.5564,8.796,8.4942,8.7516,64000.0],["2022-04-08",8.6984,8.8848,8.6362,8.7516,114400.0],["2022-04-11",8.7871,8.938,8.7694,8.867,77900.0],["2022-04-12",8.8936,8.9913,8.796,8.8138,71600.0],["2022-04-13",8.867,9.1244,8.8315,9.0623,103200.0],["2022-04-14",9.08,9.2664,9.0445,9.2309,131700.0],["2022-04-18",9.2398,9.3552,9.1954,9.2309,72800.0],["2022-04-19",9.1865,9.2487,9.0001,9.0445,62600.0],["2022-04-20",9.1422,9.2575,8.9558,9.2487,55900.0],["2022-04-21",9.0712,9.0978,8.5564,8.6629,98900.0],["2022-04-22",8.4942,8.7339,8.3966,8.4232,56300.0],["2022-04-25",8.1392,8.2812,7.8552,8.2368,103100.0],["2022-04-26",8.3078,8.3078,7.8729,7.9794,117800.0],["2022-04-27",7.9617,8.1037,7.9084,7.9262,83600.0],["2022-04-28",7.935,8.2013,7.864,8.1747,88900.0],["2022-04-29",8.3078,8.3611,8.1658,8.2102,82100.0],["2022-05-02",8.0416,8.0416,7.7842,7.793,115600.0],["2022-05-03",7.8552,7.8818,7.6688,7.7486,159800.0],["2022-05-04",7.8285,7.9794,7.5356,7.9705,200600.0],["2022-05-05",8.0859,8.0859,7.6776,7.7664,69100.0],["2022-05-06",7.7131,7.8285,7.5267,7.5711,56900.0],["2022-05-09",7.4202,7.4202,7.0918,7.154,82000.0],["2022-05-10",7.2782,7.2782,6.9853,7.0918,61900.0],["2022-05-11",7.1451,7.2516,7.0119,7.0208,148400.0],["2022-05-12",6.8966,7.0652,6.6924,6.7901,89900.0],["2022-05-13",6.7989,7.2605,6.7989,7.1007,103200.0],["2022-05-16",7.1096,7.1983,7.0475,7.1895,60500.0],["2022-05-17",7.2467,7.2467,7.0769,7.0858,30300.0],["2022-05-18",6.9965,7.1216,6.9518,7.0858,35800.0],["2022-05-19",7.202,7.6756,7.202,7.5505,75800.0],["2022-05-20",7.5505,7.5505,7.1752,7.2467,49200.0],["2022-05-23",7.336,7.4254,7.2288,7.3539,36900.0],["2022-05-24",7.3628,7.479,7.2109,7.4611,34400.0],["2022-05-25",7.4254,7.4343,7.2556,7.3896,20900.0],["2022-05-26",7.4343,7.479,7.2198,7.2645,98900.0],["2022-05-27",7.2556,7.3271,7.0858,7.202,39800.0],["2022-05-31",7.2467,7.336,6.8982,6.9339,102000.0],["2022-06-01",6.9786,7.193,6.9786,7.1394,61400.0],["2022-06-02",7.2913,7.6487,7.2913,7.4075,127300.0],["2022-06-03",7.6398,7.6398,7.2824,7.3181,85800.0],["2022-06-06",7.3449,7.3717,7.1484,7.193,33000.0],["2022-06-07",7.1484,7.2645,7.0858,7.2198,75600.0],["2022-06-08",7.2377,7.2377,7.0411,7.0858,87700.0],["2022-06-09",7.0858,7.0858,6.8803,6.8982,41600.0],["2022-06-10",6.8892,7.193,6.6927,7.1216,147300.0],["2022-06-13",6.9518,7.0054,6.5765,6.6033,80600.0],["2022-06-14",6.648,6.648,6.2369,6.3084,79200.0],["2022-06-15",6.4425,6.5854,6.2906,6.4693,68000.0],["2022-06-16",6.3263,6.5229,6.3263,6.3889,97200.0],["2022-06-17",6.3531,6.4514,6.2906,6.3531,91800.0],["2022-06-21",6.3442,6.3888,6.1744,6.2638,43800.0],["2022-06-22",6.2995,6.4425,6.1476,6.2727,58700.0],["2022-06-23",6.2816,6.362,5.9689,6.0582,108600.0],["2022-06-24",6.1476,6.3799,6.0493,6.371,37700.0],["2022-06-27",6.2816,6.4782,6.2816,6.4603,58300.0],["2022-06-28",6.4246,6.5229,6.3978,6.4157,42000.0],["2022-06-29",6.4335,6.5318,6.1208,6.1923,102300.0],["2022-06-30",6.1118,6.1565,5.951,6.0314,64400.0],["2022-07-01",5.8974,6.3174,5.8974,6.2995,33400.0],["2022-07-05",6.1297,6.1297,5.5132,5.5847,171500.0],["2022-07-06",5.7187,5.817,5.3345,5.5757,169500.0],["2022-07-07",5.6561,5.7812,5.5757,5.6651,58600.0],["2022-07-08",5.5668,5.6472,5.3166,5.3434,126900.0],["2022-07-11",5.3166,5.54,5.2809,5.3613,64600.0],["2022-07-12",5.2898,5.4596,5.254,5.2719,52600.0],["2022-07-13",5.3077,5.4149,5.12,5.3255,83600.0],["2022-07-14",5.12,5.3791,4.9949,5.3077,76100.0],["2022-07-15",5.3077,5.3613,5.2183,5.3166,35800.0],["2022-07-18",5.4417,5.4774,5.3077,5.3345,85500.0],["2022-07-19",5.4149,5.4685,5.3523,5.4417,64700.0],["2022-07-20",5.406,5.531,5.3166,5.3166,61000.0],["2022-07-21",5.263,5.4953,5.263,5.4238,71700.0],["2022-07-22",5.3881,5.5489,5.2451,5.2809,117600.0],["2022-07-25",5.3077,5.3791,5.1736,5.3702,57800.0],["2022-07-26",5.4059,5.4417,5.2809,5.3613,35400.0],["2022-07-27",5.4238,5.531,5.3255,5.5042,127400.0],["2022-07-28",5.6293,5.7098,5.54,5.6204,88300.0],["2022-07-29",5.6204,5.6204,5.4328,5.5757,160800.0],["2022-08-01",5.54,5.6383,5.5132,5.5221,24500.0],["2022-08-02",5.5847,5.817,5.5847,5.6383,69800.0],["2022-08-03",5.7008,5.7008,5.4328,5.5489,102700.0],["2022-08-04",5.5579,5.7187,5.5579,5.5936,115600.0],["2022-08-05",5.4774,5.531,5.4149,5.531,54900.0],["2022-08-08",5.5579,5.7187,5.5579,5.6472,58500.0],["2022-08-09",5.7276,5.7276,5.4953,5.5042,177300.0],["2022-08-10",5.3613,5.3613,4.3069,4.3962,736600.0],["2022-08-11",4.3962,4.7805,4.289,4.6375,685100.0],["2022-08-12",4.6464,4.7269,4.566,4.6375,280900.0],["2022-08-15",4.6196,4.6196,4.3694,4.4052,227500.0],["2022-08-16",4.3873,4.4141,4.298,4.3605,129800.0],["2022-08-17",4.3069,4.3158,4.155,4.2175,131900.0],["2022-08-18",4.1997,4.298,4.1639,4.1729,161000.0],["2022-08-19",4.1729,4.2086,4.0656,4.1103,131800.0],["2022-08-22",4.155,4.155,4.0478,4.1103,219000.0],["2022-08-23",4.155,4.289,4.1371,4.1639,136400.0],["2022-08-24",4.2851,4.2851,4.0681,4.2308,233600.0],["2022-08-25",4.2489,4.2941,4.2127,4.2489,197100.0],["2022-08-26",4.2489,4.2489,4.0681,4.0771,297000.0],["2022-08-29",4.0681,4.1133,3.9596,4.0229,325900.0],["2022-08-30",3.9777,4.0681,3.9506,4.05,203100.0],["2022-08-31",4.041,4.1947,3.9596,4.1043,163900.0],["2022-09-01",4.1585,4.1585,3.9054,4.0229,249100.0],["2022-09-02",4.0229,4.2308,3.9867,4.0591,242000.0],["2022-09-06",4.0771,4.1766,3.9867,4.0681,177700.0],["2022-09-07",4.1133,4.2127,4.0139,4.1585,203200.0],["2022-09-08",4.0862,4.1675,4.0139,4.1404,153500.0],["2022-09-09",4.1675,4.267,4.1585,4.267,67200.0],["2022-09-12",4.267,4.3755,3.9506,4.2851,250700.0],["2022-09-13",4.1223,4.1404,3.8511,3.8873,371100.0],["2022-09-14",3.9415,4.05,3.9054,3.9777,142000.0],["2022-09-15",3.9596,3.9687,3.7155,3.7607,318300.0],["2022-09-16",3.7517,3.8783,3.6794,3.8692,198200.0],["2022-09-19",3.8692,3.9415,3.7607,3.9144,148400.0],["2022-09-20",3.8421,3.8602,3.7517,3.8602,128900.0],["2022-09-21",3.9054,4.05,3.8421,3.9415,143600.0],["2022-09-22",3.9867,4.0771,3.9054,3.9144,235500.0],["2022-09-23",3.8059,3.8059,3.6342,3.7155,133100.0],["2022-09-26",3.6884,3.6884,3.4082,3.4443,330300.0],["2022-09-27",3.5347,3.6884,3.5257,3.6522,225600.0],["2022-09-28",3.7246,3.8783,3.7065,3.8692,258100.0],["2022-09-29",3.8873,3.9054,3.7788,3.8963,152300.0],["2022-09-30",3.9235,4.0048,3.8511,3.9867,339700.0],["2022-10-03",4.0771,4.1856,3.9958,4.1856,261900.0],["2022-10-04",4.4026,4.71,4.3845,4.6105,360500.0],["2022-10-05",4.5472,4.5472,4.4026,4.4387,296400.0],["2022-10-06",4.4387,4.5291,4.4026,4.4478,188700.0],["2022-10-07",4.3935,4.3935,4.2037,4.2218,132800.0],["2022-10-10",4.2037,4.2399,4.0862,4.1675,75700.0],["2022-10-11",4.2127,4.276,4.1223,4.2127,171800.0],["2022-10-12",4.2218,4.2941,4.1404,4.2037,142700.0],["2022-10-13",4.0771,4.1947,3.9325,4.1856,120000.0],["2022-10-14",4.1223,4.1495,3.9325,3.9687,120900.0],["2022-10-17",4.1043,4.1404,4.0139,4.041,195400.0],["2022-10-18",4.0862,4.1404,3.9867,4.0771,125400.0],["2022-10-19",4.0139,4.0319,3.9235,3.9867,82500.0],["2022-10-20",3.9777,4.1314,3.9506,4.0229,144500.0],["2022-10-21",4.0771,4.276,4.0229,4.2399,108400.0],["2022-10-24",4.2489,4.2489,4.0771,4.1675,85200.0],["2022-10-25",4.2037,4.2851,4.1675,4.276,113700.0],["2022-10-26",4.2941,4.4116,4.2941,4.3212,206300.0],["2022-10-27",4.3393,4.4207,4.267,4.276,157500.0],["2022-10-28",4.2489,4.2851,4.1585,4.2851,38500.0],["2022-10-31",4.2489,4.2579,4.1766,4.2218,104800.0],["2022-11-01",4.3664,4.4116,4.2489,4.276,175800.0],["2022-11-02",4.3031,4.3303,3.9958,4.0229,90500.0],["2022-11-03",3.9415,4.041,3.8421,4.0319,255800.0],["2022-11-04",4.1675,4.4116,4.1043,4.2399,380900.0],["2022-11-07",4.2489,4.3574,4.1675,4.2308,111900.0],["2022-11-08",4.276,4.5743,4.2037,4.5743,248500.0],["2022-11-09",4.5653,4.6286,4.4749,4.493,133900.0],["2022-11-10",4.71,4.8094,4.6647,4.7823,260000.0],["2022-11-11",4.7552,4.8365,4.7371,4.7913,140800.0],["2022-11-14",4.7913,4.7913,4.6738,4.7099,88200.0],["2022-11-15",4.71,4.8184,4.6467,4.719,121300.0],["2022-11-16",4.7371,4.7371,4.6467,4.6647,161800.0],["2022-11-17",4.5944,4.6401,4.5122,4.6401,114900.0],["2022-11-18",4.567,4.6949,4.5213,4.6675,61500.0],["2022-11-21",4.6584,4.6584,4.5031,4.5853,91100.0],["2022-11-22",4.6401,4.8502,4.6401,4.8319,135800.0],["2022-11-23",4.841,4.9324,4.7406,4.9324,108200.0],["2022-11-25",4.9324,4.9324,4.7954,4.8228,26000.0],["2022-11-28",4.8136,4.8228,4.5761,4.5944,108900.0],["2022-11-29",4.6675,4.7314,4.6218,4.6949,196300.0],["2022-11-30",4.6949,4.8958,4.6766,4.8593,108900.0],["2022-12-01",4.9141,5.0694,4.9141,5.042,326700.0],["2022-12-02",4.9598,5.0146,4.8867,4.9415,188400.0],["2022-12-05",4.9506,4.9506,4.6858,4.704,285400.0],["2022-12-06",4.7497,4.8045,4.6401,4.6675,179000.0],["2022-12-07",4.6675,4.8045,4.6584,4.6584,84400.0],["2022-12-08",4.7497,4.8593,4.6492,4.6949,227800.0],["2022-12-09",4.7314,4.841,4.5761,4.5944,152200.0],["2022-12-12",4.5305,4.6127,4.43,4.5487,203500.0],["2022-12-13",4.8045,4.8593,4.6036,4.6675,210500.0],["2022-12-14",4.7406,4.7406,4.5396,4.6127,129100.0],["2022-12-15",4.43,4.5579,4.43,4.4848,132300.0],["2022-12-16",4.4757,4.4939,4.3752,4.4757,156400.0],["2022-12-19",4.4757,4.5579,4.3478,4.3569,90500.0],["2022-12-20",4.43,4.7588,4.43,4.7497,200000.0],["2022-12-21",4.8045,4.8684,4.7223,4.8684,113500.0],["2022-12-22",4.7954,4.8502,4.6218,4.7314,125300.0],["2022-12-23",4.768,4.841,4.6127,4.8319,226700.0],["2022-12-27",4.8319,5.1059,4.8319,5.0146,70500.0],["2022-12-28",4.9232,5.0146,4.6858,4.7497,119400.0],["2022-12-29",4.768,4.8045,4.7314,4.8045,83900.0],["2022-12-30",4.7862,4.7862,4.631,4.7314,121000.0],["2023-01-03",4.8776,4.9598,4.8045,4.8958,189500.0],["2023-01-04",5.0054,5.0968,4.9324,5.0877,181900.0],["2023-01-05",5.042,5.1699,4.9689,5.1607,117400.0],["2023-01-06",5.2247,5.3525,5.1151,5.2795,153000.0],["2023-01-09",5.3069,5.3891,5.2521,5.2612,144600.0],["2023-01-10",5.2338,5.3525,5.2064,5.3525,118700.0],["2023-01-11",5.3525,5.4713,5.3069,5.453,151600.0],["2023-01-12",5.5718,5.6083,5.4256,5.5444,134600.0],["2023-01-13",5.5261,5.6631,5.4896,5.6266,207000.0],["2023-01-17",5.6448,5.6448,5.2612,5.316,167500.0],["2023-01-18",5.3343,5.4073,5.2155,5.2247,162500.0],["2023-01-19",5.2247,5.5078,5.2247,5.453,143900.0],["2023-01-20",5.4347,5.6814,5.4256,5.6174,128800.0],["2023-01-23",5.59,5.6631,5.5535,5.654,173400.0],["2023-01-24",5.7088,5.7088,5.5535,5.654,193200.0],["2023-01-25",5.5444,5.9463,5.5444,5.9371,175500.0],["2023-01-26",6.0285,6.0741,5.9189,6.0467,154700.0],["2023-01-27",6.065,6.1289,5.9919,6.0285,143800.0],["2023-01-30",5.9828,6.0193,5.7636,5.7727,148200.0],["2023-01-31",5.6814,5.8914,5.6814,5.8732,121900.0],["2023-02-01",5.8549,6.2294,5.8549,6.1929,177100.0],["2023-02-02",6.2203,6.2385,6.0467,6.1107,100900.0],["2023-02-03",5.9828,5.9828,5.8458,5.9189,247200.0],["2023-02-06",5.864,5.9097,5.7636,5.8914,105600.0],["2023-02-07",5.9371,6.1381,5.8914,6.1107,125000.0],["2023-02-08",6.1198,6.1198,6.0011,6.0833,67800.0],["2023-02-09",6.1655,6.202,5.9097,5.9463,215500.0],["2023-02-10",5.928,6.0559,5.7544,5.864,143700.0],["2023-02-13",5.727,5.9645,5.727,5.9006,91400.0],["2023-02-14",5.9006,6.0193,5.791,5.9463,86400.0],["2023-02-15",5.9006,5.9097,5.7362,5.7544,144700.0],["2023-02-16",5.727,5.7636,5.6631,5.6996,53300.0],["2023-02-17",5.6357,5.7362,5.517,5.6996,127600.0],["2023-02-21",5.7088,5.727,5.5535,5.5535,115200.0],["2023-02-22",5.59,5.6083,5.4622,5.5444,349500.0],["2023-02-23",5.5444,5.6448,5.5261,5.5992,145500.0],["2023-02-24",5.5535,5.5718,5.3982,5.5444,287900.0],["2023-02-27",5.5992,5.8275,5.5992,5.7636,162500.0],["2023-02-28",5.7727,5.8184,5.6174,5.7818,341000.0],["2023-03-01",5.8732,6.0924,5.8732,5.9737,656900.0],["2023-03-02",5.9371,5.9919,5.8366,5.9554,258500.0],["2023-03-03",6.0011,6.0376,5.9006,5.9828,102500.0],["2023-03-06",5.9828,5.9828,5.7179,5.7727,166800.0],["2023-03-07",5.7088,5.7088,5.1516,5.3982,275600.0],["2023-03-08",5.3434,5.6448,5.3434,5.517,232800.0],["2023-03-09",5.517,5.6083,5.3799,5.3891,96500.0],["2023-03-10",5.3708,5.6083,5.3708,5.453,157500.0],["2023-03-13",5.6843,5.9514,5.6843,5.7672,366300.0],["2023-03-14",5.7856,5.8593,5.6843,5.8501,156300.0],["2023-03-15",5.8409,5.8961,5.5369,5.6474,287300.0],["2023-03-16",5.7027,5.7027,5.4171,5.6106,183700.0],["2023-03-17",5.6935,5.9606,5.6198,5.8593,326000.0],["2023-03-20",5.8961,5.9514,5.7948,5.8593,139800.0],["2023-03-21",5.7672,5.8224,5.5,5.5921,218600.0],["2023-03-22",5.6198,5.8685,5.5369,5.7487,141300.0],["2023-03-23",5.758,5.8777,5.7303,5.804,106500.0],["2023-03-24",5.804,5.8593,5.6658,5.8593,143400.0],["2023-03-27",5.758,5.9146,5.7303,5.8777,192200.0],["2023-03-28",5.8869,6.062,5.8501,6.0528,220700.0],["2023-03-29",5.9975,6.108,5.9422,5.9975,124100.0],["2023-03-30",6.0528,6.0712,5.9698,6.0712,100100.0],["2023-03-31",6.0804,6.0804,5.8593,5.9606,316800.0],["2023-04-03",5.9975,6.0988,5.933,6.0712,191800.0],["2023-04-04",6.062,6.3568,6.0067,6.2647,328500.0],["2023-04-05",6.3476,6.4305,6.2094,6.3107,136200.0],["2023-04-06",6.3107,6.4397,6.1725,6.3844,135400.0],["2023-04-10",6.3384,6.3476,6.1633,6.3476,190800.0],["2023-04-11",6.4305,6.7806,6.4213,6.6884,484200.0],["2023-04-12",6.8082,6.9188,6.6424,6.8819,376300.0],["2023-04-13",7.0109,7.103,6.9188,7.0662,190900.0],["2023-04-14",7.0109,7.0385,6.8266,7.0109,256800.0],["2023-04-17",6.9372,6.9372,6.624,6.6977,253000.0],["2023-04-18",6.7161,6.8727,6.6884,6.8451,167100.0],["2023-04-19",6.7529,6.7529,6.5595,6.6055,321100.0],["2023-04-20",6.6147,6.8451,6.5595,6.67,200900.0],["2023-04-21",6.6516,6.6516,6.4397,6.5226,131100.0],["2023-04-24",6.5226,6.5963,6.4213,6.5595,227500.0],["2023-04-25",6.5687,6.5779,6.4397,6.5503,177600.0],["2023-04-26",6.541,6.6608,6.4397,6.5134,188400.0],["2023-04-27",6.5226,6.5226,6.3568,6.4213,133500.0],["2023-04-28",6.4028,6.4028,6.2094,6.2186,158100.0],["2023-05-01",6.2923,6.3844,6.1265,6.1449,123700.0],["2023-05-02",6.1817,6.366,6.1265,6.2923,188700.0],["2023-05-03",6.2462,6.3107,6.1725,6.2002,162700.0],["2023-05-04",6.2186,6.3752,6.2186,6.2462,174500.0],["2023-05-05",6.1633,6.3384,6.0804,6.3199,137600.0],["2023-05-08",6.3384,6.4028,6.2739,6.3568,104800.0],["2023-05-09",6.366,6.5134,6.3384,6.4858,147400.0],["2023-05-10",6.5134,6.5226,6.3752,6.495,471100.0],["2023-05-11",6.495,6.5226,5.9883,6.0251,321400.0],["2023-05-12",5.8869,6.1725,5.8777,6.0896,165600.0],["2023-05-15",5.7119,5.7119,4.9104,5.0394,1391700.0],["2023-05-16",4.9749,5.3065,4.9749,5.0946,548700.0],["2023-05-17",5.0854,5.1315,4.938,5.0117,344600.0],["2023-05-18",4.9933,4.9933,4.7814,4.8551,324200.0],["2023-05-19",4.892,4.9104,4.7906,4.8459,255600.0],["2023-05-22",4.8275,4.9933,4.7998,4.938,184700.0],["2023-05-23",4.8367,4.9104,4.7261,4.8735,138200.0],["2023-05-24",4.9196,4.9196,4.6801,4.7077,200400.0],["2023-05-25",4.6709,4.6801,4.5511,4.6248,253300.0],["2023-05-26",4.7467,4.8305,4.6723,4.7374,121500.0],["2023-05-30",4.8863,5.1283,4.8491,5.0911,343300.0],["2023-05-31",5.3889,5.8636,5.3889,5.6123,631600.0],["2023-06-01",5.6774,5.8822,5.5285,5.8077,351500.0],["2023-06-02",5.7705,5.8357,5.6402,5.7054,127000.0],["2023-06-05",5.6961,5.724,5.5844,5.6309,127200.0],["2023-06-06",5.6774,5.7147,5.603,5.6681,78200.0],["2023-06-07",5.6961,5.8729,5.4541,5.4727,237800.0],["2023-06-08",5.5844,5.6495,5.5565,5.6123,161000.0],["2023-06-09",5.6402,5.6402,5.5285,5.5471,79400.0],["2023-06-12",5.5564,5.8636,5.482,5.7984,228300.0],["2023-06-13",5.8636,5.9194,5.5378,5.5751,245600.0],["2023-06-14",5.5751,5.6681,5.482,5.5378,93900.0],["2023-06-15",5.4634,5.6868,5.4168,5.6309,102200.0],["2023-06-16",5.6495,5.8171,5.6495,5.7519,654500.0],["2023-06-20",5.724,5.724,5.603,5.6309,142400.0],["2023-06-21",5.6123,5.6495,5.5192,5.5844,150000.0],["2023-06-22",5.482,5.5285,5.4075,5.4727,105700.0],["2023-06-23",5.5192,5.5192,5.3982,5.4168,62600.0],["2023-06-26",5.4913,5.4913,5.3796,5.4541,95400.0],["2023-06-27",5.4634,5.5006,5.361,5.4075,105000.0],["2023-06-28",5.3703,5.4075,5.3145,5.3517,102900.0],["2023-06-29",5.2772,5.4448,5.2586,5.4355,177100.0],["2023-06-30",5.4727,5.6123,5.4448,5.5844,91200.0],["2023-07-03",5.6402,5.7612,5.6123,5.7054,62900.0],["2023-07-05",5.5844,5.724,5.5658,5.6123,315800.0],["2023-07-06",5.5937,5.603,5.3982,5.4541,134200.0],["2023-07-07",5.4355,5.603,5.4168,5.5751,124200.0],["2023-07-10",5.5285,5.8077,5.5285,5.7984,134900.0],["2023-07-11",5.8636,5.8636,5.6309,5.7519,126500.0],["2023-07-12",5.8171,6.0218,5.8171,5.966,112400.0],["2023-07-13",6.0125,6.059,5.9567,6.0125,132100.0],["2023-07-14",6.0497,6.059,5.9101,5.9194,88800.0],["2023-07-17",5.9101,6.0032,5.8357,5.9753,62700.0],["2023-07-18",5.9846,6.1149,5.9753,6.0963,57100.0],["2023-07-19",6.1335,6.1428,6.0497,6.087,72500.0],["2023-07-20",6.059,6.0963,5.7891,5.7984,129500.0],["2023-07-21",5.7519,5.8357,5.724,5.8264,58000.0],["2023-07-24",5.7705,5.845,5.6961,5.724,79000.0],["2023-07-25",5.6774,5.8264,5.6495,5.7798,79600.0],["2023-07-26",5.7798,5.7891,5.6588,5.7426,86500.0],["2023-07-27",5.6961,5.6961,5.5285,5.5565,89500.0],["2023-07-28",5.6402,5.7426,5.5192,5.7054,101000.0],["2023-07-31",5.6774,6.0218,5.6774,5.9287,154700.0],["2023-08-01",5.8171,5.8171,5.5099,5.5378,142700.0],["2023-08-02",5.5285,5.6309,5.4541,5.5378,204400.0],["2023-08-03",5.5378,5.6123,5.482,5.5006,113800.0],["2023-08-04",5.5285,5.6681,5.5285,5.5937,136600.0],["2023-08-07",5.5471,5.5937,5.4261,5.4913,89200.0],["2023-08-08",5.482,5.6216,5.4355,5.5844,120100.0],["2023-08-09",5.5937,5.5937,5.4727,5.5565,67600.0],["2023-08-10",5.5844,5.6309,5.4913,5.5565,135500.0],["2023-08-11",5.5565,5.7147,5.5565,5.6588,58000.0],["2023-08-14",5.6513,5.6513,5.473,5.6138,90600.0],["2023-08-15",5.5387,5.595,5.4636,5.4823,57400.0],["2023-08-16",5.5387,5.5387,5.2946,5.304,126800.0],["2023-08-17",5.2852,5.3603,5.1632,5.1819,160000.0],["2023-08-18",5.1538,5.1726,5.0787,5.1256,182500.0],["2023-08-21",5.1256,5.2289,5.1162,5.2101,133300.0],["2023-08-22",5.2758,5.2758,5.1162,5.2289,136800.0],["2023-08-23",5.2852,5.5574,5.2852,5.5387,310600.0],["2023-08-24",5.5387,5.6607,5.4072,5.5574,156100.0],["2023-08-25",5.5574,5.6044,5.426,5.5387,67200.0],["2023-08-28",5.5387,5.6325,5.5387,5.5856,98900.0],["2023-08-29",5.5762,5.6983,5.5762,5.6889,67000.0],["2023-08-30",5.7264,5.8203,5.6044,5.6325,110500.0],["2023-08-31",5.6325,5.6607,5.595,5.6138,48500.0],["2023-09-01",5.6607,5.6795,5.5199,5.5293,74800.0],["2023-09-05",5.473,5.4823,5.257,5.3415,53700.0],["2023-09-06",5.3134,5.4354,5.2852,5.304,109200.0],["2023-09-07",5.2946,5.2946,5.135,5.2383,118300.0],["2023-09-08",5.2946,5.3885,5.2195,5.2946,86700.0],["2023-09-11",5.3415,5.426,5.3134,5.3321,129600.0],["2023-09-12",5.2852,5.4823,5.2852,5.3979,93800.0],["2023-09-13",5.3885,5.3979,5.2383,5.2852,70000.0],["2023-09-14",5.3228,5.3979,5.304,5.3603,128500.0],["2023-09-15",5.4354,5.4917,5.3885,5.4917,84800.0],["2023-09-18",5.5293,5.5293,5.1632,5.2664,147100.0],["2023-09-19",5.257,5.3603,5.0224,5.0505,215600.0],["2023-09-20",5.0505,5.1819,5.0317,5.0787,157900.0],["2023-09-21",4.9848,5.0599,4.9097,5.013,140700.0],["2023-09-22",5.0411,5.0505,4.9566,4.966,148600.0],["2023-09-25",4.9191,4.9285,4.8346,4.8722,63400.0],["2023-09-26",4.8346,4.8346,4.675,4.6938,142000.0],["2023-09-27",4.6656,4.7126,4.5905,4.6375,178000.0],["2023-09-28",4.6468,4.675,4.5717,4.6468,82600.0],["2023-09-29",4.7501,4.7595,4.5154,4.5999,161000.0],["2023-10-02",4.5624,4.5624,4.3464,4.3934,217700.0],["2023-10-03",4.4122,4.4122,4.262,4.3934,120400.0],["2023-10-04",4.3934,4.4122,4.2713,4.3277,49800.0],["2023-10-05",4.3464,4.3746,4.2526,4.3558,42300.0],["2023-10-06",4.3558,4.3746,4.2807,4.3371,214900.0],["2023-10-09",4.384,4.5999,4.3652,4.5248,154900.0],["2023-10-10",4.5248,4.5248,4.384,4.4309,109300.0],["2023-10-11",4.5342,4.5342,4.3652,4.4215,162000.0],["2023-10-12",4.4309,4.4309,4.2338,4.2526,154700.0],["2023-10-13",4.4309,4.5436,4.3652,4.5436,252900.0],["2023-10-16",4.506,4.6093,4.4591,4.553,143000.0],["2023-10-17",4.5154,4.6844,4.506,4.6281,99600.0],["2023-10-18",4.675,4.7595,4.6281,4.6468,228800.0],["2023-10-19",4.7032,4.722,4.5811,4.722,192500.0],["2023-10-20",4.7783,4.8064,4.6187,4.6844,305700.0],["2023-10-23",4.6938,4.8534,4.5154,4.8346,504100.0],["2023-10-24",4.7783,4.844,4.7313,4.8346,407700.0],["2023-10-25",4.8346,4.9097,4.7689,4.8815,707400.0],["2023-10-26",4.8815,4.8815,4.7032,4.844,430600.0],["2023-10-27",4.8815,4.9379,4.722,4.9379,362400.0],["2023-10-30",4.9473,4.9754,4.8064,4.8628,201300.0],["2023-10-31",4.7877,4.9473,4.7595,4.7689,914800.0],["2023-11-01",5.1068,5.3603,5.013,5.2383,1261000.0],["2023-11-02",5.2477,5.426,5.2477,5.3415,479300.0],["2023-11-03",5.4448,5.7546,5.4072,5.6513,367700.0],["2023-11-06",5.6795,5.7452,5.5199,5.595,338400.0],["2023-11-07",5.5574,5.5574,5.3509,5.5293,309100.0],["2023-11-08",5.5199,5.5668,5.3134,5.3697,247800.0],["2023-11-09",5.3603,5.4072,5.2852,5.3321,164900.0],["2023-11-10",5.2758,5.3228,5.135,5.2007,171400.0],["2023-11-13",5.1538,5.2758,5.0787,5.0787,127200.0],["2023-11-14",5.2597,5.2976,5.1744,5.2313,290400.0],["2023-11-15",5.2123,5.2502,5.1175,5.146,148300.0],["2023-11-16",5.2028,5.3071,5.1365,5.146,432800.0],["2023-11-17",5.1839,5.1933,5.0512,5.0796,256100.0],["2023-11-20",5.0228,5.0796,4.9849,5.0417,274700.0],["2023-11-21",5.146,5.326,5.1365,5.3071,697600.0],["2023-11-22",5.3829,5.4303,5.2502,5.2976,203200.0],["2023-11-24",5.3071,5.3355,5.2218,5.2407,212200.0],["2023-11-27",5.326,5.4777,5.2786,5.4208,200500.0],["2023-11-28",5.4871,5.7146,5.3924,5.7146,412500.0],["2023-11-29",5.7335,5.7335,5.5345,5.5819,276100.0],["2023-11-30",5.6009,5.8283,5.5535,5.8093,227400.0],["2023-12-01",5.762,5.9041,5.762,5.8567,424900.0],["2023-12-04",5.7714,5.7714,5.6577,5.7146,189100.0],["2023-12-05",5.6672,5.6767,5.5345,5.5629,172900.0],["2023-12-06",5.6388,5.6577,5.4871,5.5061,144200.0],["2023-12-07",5.5061,5.5061,5.3829,5.4018,127700.0],["2023-12-08",5.3071,5.3734,5.2218,5.2881,155400.0],["2023-12-11",5.1839,5.2123,5.0986,5.1933,232600.0],["2023-12-12",5.2028,5.2218,5.0891,5.1081,286800.0],["2023-12-13",5.1081,5.5535,5.0607,5.544,342500.0],["2023-12-14",5.5914,5.743,5.4871,5.544,605300.0],["2023-12-15",5.5061,5.7241,5.3924,5.7146,377800.0],["2023-12-18",5.762,5.8378,5.544,5.6198,215300.0],["2023-12-19",5.5914,5.8188,5.5914,5.7999,449500.0],["2023-12-20",5.8567,5.8567,5.6009,5.6103,237600.0],["2023-12-21",5.6767,5.762,5.6767,5.7335,236700.0],["2023-12-22",5.8378,5.9041,5.762,5.7809,279800.0],["2023-12-26",5.8473,5.9231,5.8473,5.9041,164900.0],["2023-12-27",5.9231,5.9231,5.8188,5.8946,198900.0],["2023-12-28",5.8473,5.8852,5.762,5.7714,299100.0],["2023-12-29",5.7146,5.7335,5.6009,5.6482,191100.0],["2024-01-02",5.5819,5.6861,5.4682,5.5061,189500.0],["2024-01-03",5.3545,5.4397,5.3071,5.3355,158400.0],["2024-01-04",5.3639,5.4303,5.2597,5.4018,94700.0],["2024-01-05",5.4303,5.5156,5.3734,5.4113,345000.0],["2024-01-08",5.3639,5.3734,5.2313,5.2597,164900.0],["2024-01-09",5.2786,5.3355,5.1933,5.1933,112100.0],["2024-01-10",5.2123,5.2597,5.146,5.1744,87900.0],["2024-01-11",5.1744,5.2313,4.9943,5.0228,241600.0],["2024-01-12",5.127,5.3924,5.127,5.3545,414000.0],["2024-01-16",5.2976,5.3071,5.1744,5.1839,114300.0],["2024-01-17",5.1081,5.1081,5.0228,5.0322,159400.0],["2024-01-18",5.0891,5.1175,5.0133,5.1175,143700.0],["2024-01-19",5.127,5.127,4.9849,5.0986,202100.0],["2024-01-22",5.0512,5.1649,5.0322,5.1175,92900.0],["2024-01-23",5.1365,5.2976,5.0891,5.2976,410700.0],["2024-01-24",5.3924,5.3924,5.0133,5.1554,272100.0],["2024-01-25",5.2123,5.2597,5.127,5.2123,128700.0],["2024-01-26",5.1744,5.2218,5.0986,5.1081,71800.0],["2024-01-29",5.1081,5.1744,5.0891,5.1554,87900.0],["2024-01-30",5.2028,5.2028,5.0891,5.0891,902200.0],["2024-01-31",5.1175,5.1839,4.9849,4.9849,193100.0],["2024-02-01",5.0607,5.1744,5.0322,5.1554,247500.0],["2024-02-02",5.0228,5.1175,4.9943,5.0701,212200.0],["2024-02-05",4.9659,5.0417,4.928,4.9849,170000.0],["2024-02-06",4.9849,5.1365,4.9849,5.0891,126800.0],["2024-02-07",5.1081,5.1175,4.9564,4.9943,113800.0],["2024-02-08",4.928,4.9849,4.8238,4.8238,192900.0],["2024-02-09",4.8332,4.8711,4.7858,4.7858,88100.0],["2024-02-12",4.729,4.8617,4.729,4.8332,145900.0],["2024-02-13",4.6911,4.6911,4.2362,4.293,1966400.0],["2024-02-14",4.3594,4.6437,4.3594,4.6437,1035700.0],["2024-02-15",4.6816,4.8522,4.6816,4.8143,421200.0],["2024-02-16",4.8427,4.8806,4.7574,4.8332,219800.0],["2024-02-20",4.9469,4.9659,4.7479,4.8427,288500.0],["2024-02-21",4.928,4.9943,4.7764,4.9564,235400.0],["2024-02-22",4.9754,4.9754,4.8237,4.8806,229000.0],["2024-02-23",4.8711,4.928,4.6247,4.8332,466200.0],["2024-02-26",4.8427,4.909,4.71,4.8901,366600.0],["2024-02-27",4.9185,4.9375,4.8143,4.8238,206700.0],["2024-02-28",4.7764,4.8237,4.6437,4.7385,229700.0],["2024-02-29",4.8238,4.8901,4.7385,4.7574,185900.0],["2024-03-01",4.7669,4.9943,4.7195,4.9185,657300.0],["2024-03-04",4.9943,5.0607,4.9185,5.0417,702600.0],["2024-03-05",5.0986,5.146,5.0228,5.0986,417600.0],["2024-03-06",5.1554,5.2313,5.127,5.2123,429100.0],["2024-03-07",5.2881,5.4018,5.2028,5.3924,317100.0],["2024-03-08",5.3829,5.4113,5.2976,5.3165,1198500.0],["2024-03-11",5.2881,5.4303,5.2881,5.3924,443600.0],["2024-03-12",5.3178,5.423,5.2604,5.4134,1502700.0],["2024-03-13",5.4421,5.5951,5.4325,5.576,302000.0],["2024-03-14",5.5377,5.5473,5.4134,5.423,359600.0],["2024-03-15",5.4325,5.509,5.3847,5.4134,362000.0],["2024-03-18",5.3847,5.4804,5.356,5.4134,344600.0],["2024-03-19",5.4134,5.4134,5.2221,5.2699,457000.0],["2024-03-20",5.2604,5.576,5.2412,5.5282,537600.0],["2024-03-21",5.6238,5.6908,5.509,5.5186,385800.0],["2024-03-22",5.509,5.509,5.3943,5.4134,225400.0],["2024-03-25",5.4517,5.5186,5.4134,5.423,360700.0],["2024-03-26",5.5282,5.576,5.4517,5.509,358300.0],["2024-03-27",5.5664,5.6334,5.4804,5.5569,630900.0],["2024-03-28",5.6429,5.6621,5.5569,5.6525,460600.0],["2024-04-01",5.7577,5.7768,5.6334,5.6716,332500.0],["2024-04-02",5.6812,5.7386,5.6429,5.7099,425300.0],["2024-04-03",5.7003,5.8247,5.6812,5.7864,687500.0],["2024-04-04",5.8151,6.0255,5.7864,5.8916,775500.0],["2024-04-05",5.8916,5.9777,5.8247,5.8821,909000.0],["2024-04-08",5.9203,5.9873,5.7673,5.7673,505600.0],["2024-04-09",5.8629,5.9777,5.7864,5.8247,769700.0],["2024-04-10",5.7003,5.8629,5.6047,5.8055,492500.0],["2024-04-11",5.8534,5.8916,5.7195,5.8629,420900.0],["2024-04-12",5.9299,6.0064,5.6812,5.729,1319100.0],["2024-04-15",5.8055,5.8151,5.6908,5.7386,519300.0],["2024-04-16",5.6525,5.7386,5.5664,5.6908,463300.0],["2024-04-17",5.8629,5.8821,5.729,5.796,381100.0],["2024-04-18",5.8821,5.9108,5.7864,5.8055,436800.0],["2024-04-19",5.8055,5.9203,5.7577,5.9203,360300.0],["2024-04-22",5.7386,5.9586,5.6812,5.8055,589900.0],["2024-04-23",5.7482,6.0638,5.7482,6.0638,493200.0],["2024-04-24",6.0447,6.0925,5.9299,5.949,437300.0],["2024-04-25",5.949,6.0351,5.8725,6.016,505500.0],["2024-04-26",6.0925,6.1786,6.0064,6.0829,426800.0],["2024-04-29",6.102,6.1307,5.9777,6.016,296800.0],["2024-04-30",5.8534,5.949,5.8055,5.8055,355300.0],["2024-05-01",5.8438,5.9968,5.8055,5.8629,342300.0],["2024-05-02",5.8629,5.8725,5.729,5.7769,298200.0],["2024-05-03",6.0064,6.0064,5.7673,5.8629,442900.0],["2024-05-06",5.949,6.1403,5.9299,6.102,360100.0],["2024-05-07",6.1116,6.2551,6.0829,6.2168,295900.0],["2024-05-08",6.1786,6.3029,6.1594,6.2551,409200.0],["2024-05-09",6.2838,6.3316,6.2359,6.2933,391800.0],["2024-05-10",6.389,6.3985,6.2742,6.3125,306600.0],["2024-05-13",6.3125,6.3125,6.1499,6.2168,399600.0],["2024-05-14",6.3411,6.5516,6.2168,6.2455,705300.0],["2024-05-15",6.3507,6.5037,6.2742,6.4272,651400.0],["2024-05-16",6.3698,6.695,6.3316,6.6759,724300.0],["2024-05-17",6.7428,6.982,6.7428,6.8959,544500.0],["2024-05-20",6.9437,7.1159,6.8959,7.0202,424900.0],["2024-05-21",6.9246,7.1828,6.8863,7.1732,469700.0],["2024-05-22",7.0393,7.0967,6.6376,6.6759,923600.0],["2024-05-23",6.762,6.762,6.5324,6.5803,534900.0],["2024-05-24",6.6759,6.8002,6.6568,6.7142,327600.0],["2024-05-28",6.915,7.0011,6.8002,6.8959,497700.0],["2024-05-29",6.8294,6.9065,6.6946,6.7427,2608200.0],["2024-05-30",6.7331,6.8005,6.656,6.6753,460200.0],["2024-05-31",6.7813,6.8101,6.5693,6.6368,724600.0],["2024-06-03",6.6849,6.762,6.5693,6.7524,704300.0],["2024-06-04",6.6464,6.7235,6.4248,6.5501,522900.0],["2024-06-05",6.5693,6.7042,6.5115,6.6946,375200.0],["2024-06-06",6.6946,6.9546,6.6946,6.8776,495300.0],["2024-06-07",6.6464,6.6657,6.3478,6.4248,1136500.0],["2024-06-10",6.4537,6.5982,6.3478,6.5693,343700.0],["2024-06-11",6.5019,6.579,6.4152,6.5597,352200.0],["2024-06-12",6.7235,6.7524,6.4923,6.5212,404100.0],["2024-06-13",6.4826,6.579,6.4152,6.4537,728100.0],["2024-06-14",6.5019,6.6175,6.4537,6.5693,758800.0],["2024-06-17",6.5693,6.5693,6.396,6.473,695200.0],["2024-06-18",6.473,6.579,6.4056,6.5404,647400.0],["2024-06-20",6.5982,6.762,6.579,6.7331,521600.0],["2024-06-21",6.7427,6.7909,6.6175,6.6657,356700.0],["2024-06-24",6.656,6.7716,6.6271,6.7524,967800.0],["2024-06-25",6.7427,6.7427,6.473,6.5501,909700.0],["2024-06-26",6.5019,6.5693,6.473,6.5501,479800.0],["2024-06-27",6.6657,6.7235,6.6079,6.6464,374800.0],["2024-06-28",6.7042,6.7042,6.4248,6.473,666900.0],["2024-07-01",6.5212,6.5886,6.3671,6.4056,225900.0],["2024-07-02",6.4634,6.5982,6.3478,6.473,582600.0],["2024-07-03",6.5501,6.6368,6.5019,6.5308,606200.0],["2024-07-05",6.579,6.6368,6.5115,6.579,305300.0],["2024-07-08",6.5597,6.5982,6.4537,6.5597,510900.0],["2024-07-09",6.5308,6.6175,6.5115,6.579,754100.0],["2024-07-10",6.6368,6.6657,6.473,6.5019,767900.0],["2024-07-11",6.6849,6.8198,6.4923,6.8101,679100.0],["2024-07-12",6.7812,6.8101,6.6753,6.7716,352300.0],["2024-07-15",6.762,6.762,6.6271,6.6368,776600.0],["2024-07-16",6.6657,6.839,6.6175,6.762,999200.0],["2024-07-17",6.7909,6.7909,6.5597,6.6271,1101900.0],["2024-07-18",6.6464,6.6657,6.4152,6.4537,796000.0],["2024-07-19",6.3574,6.396,6.2322,6.3478,505600.0],["2024-07-22",6.3189,6.5115,6.3093,6.4537,404200.0],["2024-07-23",6.4634,6.4826,6.4152,6.4634,391100.0],["2024-07-24",6.5019,6.5693,6.2996,6.3093,485800.0],["2024-07-25",6.1648,6.3574,6.0781,6.2418,573000.0],["2024-07-26",6.2611,6.4056,6.2322,6.3189,869400.0],["2024-07-29",6.3767,6.4248,6.2707,6.3767,283000.0],["2024-07-30",6.4056,6.473,6.2996,6.4152,327600.0],["2024-07-31",6.5212,6.5404,6.4248,6.4634,448900.0],["2024-08-01",6.4826,6.4826,6.1937,6.3093,475500.0],["2024-08-02",6.6464,6.8583,6.3478,6.4345,1092300.0],["2024-08-05",5.9432,6.0107,5.5868,5.9529,578700.0],["2024-08-06",6.0203,6.2611,5.8084,6.1455,593800.0],["2024-08-07",6.1937,6.2226,6.0107,6.0492,618100.0],["2024-08-08",6.1455,6.3478,6.0395,6.3093,1398900.0],["2024-08-09",6.3478,6.3863,6.1937,6.2322,295300.0],["2024-08-12",6.2707,6.5404,6.2515,6.4537,908900.0],["2024-08-13",6.4345,6.7427,6.4345,6.7138,535400.0],["2024-08-14",6.7331,6.839,6.6946,6.7235,713200.0],["2024-08-15",6.7244,6.7438,6.5886,6.6662,888100.0],["2024-08-16",6.7341,6.9767,6.6856,6.9767,867600.0],["2024-08-19",6.9767,7.132,6.9476,7.0834,1117700.0],["2024-08-20",7.132,7.2387,7.0737,7.1514,796800.0],["2024-08-21",7.1805,7.2581,7.1223,7.2484,514900.0],["2024-08-22",7.1999,7.1999,7.0155,7.0737,1225900.0],["2024-08-23",7.1805,7.2872,7.0932,7.0932,3063600.0],["2024-08-26",7.1805,7.2193,6.9961,7.1999,886900.0],["2024-08-27",7.1611,7.1902,7.0737,7.132,723500.0],["2024-08-28",7.0543,7.064,6.8506,6.9088,632200.0],["2024-08-29",6.9088,6.9961,6.8991,6.9379,470200.0],["2024-08-30",6.9379,6.9864,6.8506,6.87,389000.0],["2024-09-03",6.7826,6.7923,6.3751,6.4527,1405900.0],["2024-09-04",6.4042,6.5012,6.3557,6.4042,450200.0],["2024-09-05",6.5012,6.608,6.5012,6.5012,515100.0],["2024-09-06",6.5012,6.5207,6.1325,6.2004,954000.0],["2024-09-09",6.2199,6.3266,6.2199,6.2781,600900.0],["2024-09-10",6.2684,6.443,6.2393,6.4139,487200.0],["2024-09-11",6.3848,6.4527,6.2684,6.4236,433600.0],["2024-09-12",6.5401,6.8409,6.5401,6.7729,605500.0],["2024-09-13",6.8312,6.8603,6.6371,6.6856,968800.0],["2024-09-16",6.6953,6.705,6.5595,6.6759,1163800.0],["2024-09-17",6.6274,6.7341,6.5789,6.6759,991500.0],["2024-09-18",6.705,6.9185,6.5595,6.5692,1119900.0],["2024-09-19",6.7632,6.7632,6.6371,6.6953,1010900.0],["2024-09-20",6.8506,6.8991,6.6953,6.7244,6124300.0],["2024-09-23",6.7632,7.1029,6.7632,6.9088,1365900.0],["2024-09-24",6.9767,7.3454,6.9573,7.2581,1673000.0],["2024-09-25",7.2581,7.3648,7.2193,7.2678,863100.0],["2024-09-26",7.3357,7.588,7.3357,7.5589,1586800.0],["2024-09-27",7.5589,7.5686,7.1805,7.1999,1139900.0],["2024-09-30",7.1417,7.1611,6.8506,6.9476,1064400.0],["2024-10-01",7.0446,7.0834,6.9379,7.0349,843100.0],["2024-10-02",7.0446,7.0737,6.9282,7.0155,730800.0],["2024-10-03",6.9573,7.064,6.8991,7.0155,1027000.0],["2024-10-04",7.0834,7.0932,6.9088,6.9185,568300.0],["2024-10-07",6.8991,6.967,6.6565,6.7244,637900.0],["2024-10-08",6.7341,6.7341,6.5983,6.6856,517900.0],["2024-10-09",6.6371,6.6565,6.4818,6.6565,568100.0],["2024-10-10",6.6856,6.9088,6.6468,6.87,834500.0],["2024-10-11",6.8894,6.9767,6.8506,6.8991,699600.0],["2024-10-14",6.87,6.9476,6.8409,6.9088,251600.0],["2024-10-15",6.8991,6.9476,6.8215,6.9379,432600.0],["2024-10-16",7.064,7.0834,6.9476,6.9476,396700.0],["2024-10-17",7.0349,7.0446,6.9282,6.9573,1199800.0],["2024-10-18",7.0932,7.3066,7.0446,7.2678,1942800.0],["2024-10-21",7.4231,7.4231,7.2775,7.326,808500.0],["2024-10-22",7.394,7.4425,7.3066,7.3745,706200.0],["2024-10-23",7.2969,7.2969,7.1708,7.229,984500.0],["2024-10-24",7.3066,7.3066,7.0737,7.2775,895200.0],["2024-10-25",7.1999,7.2872,7.0252,7.0349,759900.0],["2024-10-28",7.0446,7.0834,6.9476,6.9476,544500.0],["2024-10-29",7.0155,7.132,6.9961,7.0932,576300.0],["2024-10-30",7.1514,7.1514,6.9088,7.0446,604800.0],["2024-10-31",6.8797,7.064,6.7535,6.87,980500.0],["2024-11-01",6.5692,6.705,6.1131,6.3266,1642600.0],["2024-11-04",6.3654,6.3654,6.1422,6.181,980300.0],["2024-11-05",6.1616,6.4042,6.1616,6.1713,954200.0],["2024-11-06",5.8996,6.0937,5.7735,6.0161,1295900.0],["2024-11-07",6.0937,6.3557,6.0646,6.3072,1074000.0],["2024-11-08",6.2587,6.2975,6.1713,6.2684,812100.0],["2024-11-11",6.0549,6.1519,5.919,6.0258,1254700.0],["2024-11-12",6.0258,6.0646,5.8317,5.9676,1114800.0],["2024-11-13",6.0165,6.085,5.7719,5.7915,1618200.0],["2024-11-14",5.7034,5.811,5.6839,5.723,1144100.0],["2024-11-15",5.6741,5.7817,5.6349,5.6545,838900.0],["2024-11-18",5.8404,5.8893,5.7915,5.8306,1219100.0],["2024-11-19",5.8991,5.948,5.8404,5.8893,789300.0],["2024-11-20",5.86,5.9382,5.8208,5.9284,1167800.0],["2024-11-21",6.0165,6.1437,5.9969,6.1241,814400.0],["2024-11-22",6.1926,6.1926,6.0752,6.1045,490900.0],["2024-11-25",5.948,5.948,5.8013,5.8306,837500.0],["2024-11-26",5.8208,5.8208,5.7328,5.7817,486500.0],["2024-11-27",5.811,5.8991,5.7817,5.86,614700.0],["2024-11-29",5.9382,5.9871,5.8697,5.8991,335400.0],["2024-12-02",5.8697,5.8795,5.7523,5.8208,683900.0],["2024-12-03",5.8697,6.0752,5.8697,6.036,986400.0],["2024-12-04",6.036,6.1143,5.9089,5.9382,788700.0],["2024-12-05",5.948,6.0458,5.8306,5.8697,730400.0],["2024-12-06",5.8697,5.8697,5.6839,5.7132,801100.0],["2024-12-09",5.8208,6.036,5.8208,5.8991,1250700.0],["2024-12-10",5.9676,5.9773,5.8502,5.8697,732000.0],["2024-12-11",5.9089,6.0165,5.8502,5.948,1004600.0],["2024-12-12",5.811,5.8795,5.7621,5.7621,608800.0],["2024-12-13",5.7132,5.7426,5.5958,5.7034,827200.0],["2024-12-16",5.7817,5.9284,5.6545,5.8502,2154700.0],["2024-12-17",5.723,5.8208,5.6839,5.7426,1138000.0],["2024-12-18",5.7523,5.8013,5.498,5.498,1217400.0],["2024-12-19",5.5469,5.5762,5.4784,5.5567,1376300.0],["2024-12-20",5.5078,5.7132,5.5078,5.5665,5403900.0],["2024-12-23",5.5371,5.586,5.498,5.5469,656700.0],["2024-12-24",5.5958,5.5958,5.4686,5.498,236500.0],["2024-12-26",5.5273,5.5567,5.4686,5.5371,354000.0],["2024-12-27",5.4784,5.5469,5.4002,5.5469,794700.0],["2024-12-30",5.5078,5.5469,5.3904,5.4393,650400.0],["2024-12-31",5.4491,5.5762,5.4393,5.5665,640000.0],["2025-01-02",5.6741,5.811,5.6252,5.7621,661100.0],["2025-01-03",5.7719,5.7719,5.6447,5.6643,604700.0],["2025-01-06",5.723,5.7426,5.5762,5.6056,573900.0],["2025-01-07",5.7328,5.8208,5.6349,5.6741,757200.0],["2025-01-08",5.6936,5.7426,5.6154,5.723,603600.0],["2025-01-10",5.811,5.811,5.6545,5.6936,559300.0],["2025-01-13",5.6154,5.6643,5.5176,5.6252,764600.0],["2025-01-14",5.6447,5.9284,5.6447,5.8795,948000.0],["2025-01-15",5.948,5.9773,5.5469,5.6839,814000.0],["2025-01-16",5.7132,5.7719,5.6643,5.7132,846900.0],["2025-01-17",5.6936,5.7426,5.5958,5.6936,653200.0],["2025-01-21",5.7719,5.9578,5.7719,5.8795,755300.0],["2025-01-22",5.9578,6.0458,5.8013,5.9284,1053500.0],["2025-01-23",5.9186,5.9382,5.7915,5.8893,486900.0],["2025-01-24",6.085,6.085,5.9382,5.9871,497200.0],["2025-01-27",5.8991,5.8991,5.7523,5.8502,775800.0],["2025-01-28",5.86,5.948,5.7621,5.9089,519200.0],["2025-01-29",5.8991,5.9773,5.86,5.9578,530900.0],["2025-01-30",6.0947,6.2415,6.036,6.1828,406700.0],["2025-01-31",6.1632,6.2513,6.1045,6.1045,552000.0],["2025-02-03",6.1241,6.2513,6.0654,6.2219,467600.0],["2025-02-04",6.2904,6.5056,6.2513,6.4567,795300.0],["2025-02-05",6.5154,6.7893,6.5154,6.6426,1048400.0],["2025-02-06",6.5839,6.6132,6.4665,6.5937,584900.0],["2025-02-07",6.6132,6.7013,6.5545,6.6426,878800.0],["2025-02-10",6.8187,6.8187,6.7208,6.7795,1011000.0],["2025-02-11",6.7404,6.7404,6.4861,6.4958,543200.0],["2025-02-12",6.4763,6.5839,6.398,6.5154,481600.0],["2025-02-13",6.5154,6.5252,6.2024,6.4665,869000.0],["2025-02-14",6.5545,6.5545,6.2317,6.2317,562400.0],["2025-02-18",6.3295,6.3491,6.2415,6.2904,1283400.0],["2025-02-19",6.2611,6.3197,6.1828,6.31,397000.0],["2025-02-20",6.4078,6.7893,6.3784,6.5056,757100.0],["2025-02-21",6.1143,6.6621,6.0165,6.0458,1136000.0],["2025-02-24",6.0752,6.0752,5.86,5.9871,1352600.0],["2025-02-25",5.9871,5.9871,5.7132,5.8306,1348200.0],["2025-02-26",5.6643,5.8991,5.6252,5.8697,682500.0],["2025-02-27",5.7523,5.7817,5.5567,5.5665,1081700.0],["2025-02-28",5.5078,5.6252,5.4393,5.6252,1258800.0],["2025-03-03",5.7328,5.7621,5.5469,5.5665,874100.0],["2025-03-04",5.6252,5.6839,5.4197,5.5665,811400.0],["2025-03-05",5.5273,5.8404,5.5273,5.7817,964300.0],["2025-03-06",5.7523,5.8502,5.7132,5.7817,2033800.0],["2025-03-07",5.7132,5.8404,5.5665,5.6349,1630200.0],["2025-03-10",5.6252,5.6252,5.3415,5.3806,1355800.0],["2025-03-11",5.4491,5.6252,5.4491,5.5371,818800.0],["2025-03-12",5.5273,5.5567,5.4295,5.5371,1511500.0],["2025-03-13",5.5657,5.7828,5.5361,5.7335,2156700.0],["2025-03-14",5.842,5.842,5.6644,5.7631,1591400.0],["2025-03-17",5.773,5.9013,5.7631,5.9013,1157900.0],["2025-03-18",6.0295,6.1578,5.9506,6.0592,1327700.0],["2025-03-19",6.0592,6.2072,5.9802,6.148,824100.0],["2025-03-20",6.0888,6.2072,5.9901,6.1578,688400.0],["2025-03-21",6.0888,6.1282,5.9703,6.0098,979200.0],["2025-03-24",6.0394,6.1282,6.0197,6.0197,1268800.0],["2025-03-25",6.1085,6.3947,6.0986,6.2466,757200.0],["2025-03-26",6.3256,6.3256,6.1578,6.1973,807000.0],["2025-03-27",6.296,6.3651,6.217,6.3256,459700.0],["2025-03-28",6.3947,6.4539,6.2466,6.2565,997300.0],["2025-03-31",6.2861,6.3256,6.0493,6.2664,692000.0],["2025-04-01",6.2466,6.2664,6.1184,6.1973,666500.0],["2025-04-02",6.1578,6.2368,6.0986,6.2072,510300.0],["2025-04-03",5.9309,6.2861,5.9309,6.1282,1356300.0],["2025-04-04",6.0098,6.0098,5.5065,5.5361,1198000.0],["2025-04-07",5.3881,5.8223,5.3388,5.5361,787100.0],["2025-04-08",5.7434,5.7532,5.3881,5.4473,943500.0],["2025-04-09",5.694,6.0592,5.546,5.9407,1264700.0],["2025-04-10",5.9802,6.2664,5.9703,6.1677,1220700.0],["2025-04-11",6.4736,6.6118,6.4243,6.523,1427600.0],["2025-04-14",6.4736,6.7302,6.3848,6.6809,1091900.0],["2025-04-15",6.7598,6.7697,6.6611,6.7401,852400.0],["2025-04-16",6.9572,7.1348,6.8585,6.9374,1012400.0],["2025-04-17",6.9177,6.9374,6.4934,6.8091,660700.0],["2025-04-21",7.0262,7.2433,6.8387,6.9374,708500.0],["2025-04-22",7.0657,7.0657,6.7105,6.7401,844700.0],["2025-04-23",6.5427,6.6414,6.4341,6.6019,976700.0],["2025-04-24",6.7105,6.7105,6.5526,6.6512,610300.0],["2025-04-25",6.5032,6.6809,6.4539,6.5427,736500.0],["2025-04-28",6.5328,6.6118,6.4835,6.6019,495400.0],["2025-04-29",6.5427,6.6216,6.5032,6.5131,341200.0],["2025-04-30",6.4736,6.6216,6.4736,6.6118,450600.0],["2025-05-01",6.4045,6.4144,6.2466,6.3157,513800.0],["2025-05-02",6.4045,6.4243,6.2269,6.296,441200.0],["2025-05-05",6.4934,6.523,6.3256,6.3947,676700.0],["2025-05-06",6.6414,7.4407,6.6216,7.3914,2316200.0],["2025-05-07",7.2039,7.2927,7.1151,7.194,909000.0],["2025-05-08",7.1447,7.1447,6.9473,7.0065,909800.0],["2025-05-09",7.1249,7.2236,7.0559,7.1841,1239100.0],["2025-05-12",6.8585,6.9078,6.5328,6.5526,772600.0],["2025-05-13",6.5822,6.6019,6.4638,6.5131,636800.0],["2025-05-14",6.3651,6.4341,6.2763,6.3651,723300.0],["2025-05-15",6.444,6.4736,6.3157,6.444,1134000.0],["2025-05-16",6.3059,6.4144,6.2664,6.4045,1163300.0],["2025-05-19",6.5328,6.5526,6.444,6.5131,506800.0],["2025-05-20",6.5131,6.6414,6.4638,6.6414,1494100.0],["2025-05-21",6.6809,6.8486,6.671,6.7894,735300.0],["2025-05-22",6.7904,6.8103,6.7009,6.7307,2122300.0],["2025-05-23",6.8998,6.9395,6.7904,6.9097,1001800.0],["2025-05-27",6.8799,7.1483,6.8103,6.9992,1402200.0],["2025-05-28",7.0588,7.1284,7.029,7.1284,634600.0],["2025-05-29",7.0588,7.1583,7.0588,7.0986,406600.0],["2025-05-30",7.0191,7.0986,6.9594,7.0887,680900.0],["2025-06-02",7.2776,7.5162,7.2179,7.4863,897400.0],["2025-06-03",7.3273,7.5361,7.2676,7.5162,679500.0],["2025-06-04",7.5559,7.6554,7.4764,7.5361,601600.0],["2025-06-05",7.6554,7.6554,7.4267,7.5062,1191000.0],["2025-06-06",7.5361,7.5361,6.9793,7.0688,1246900.0],["2025-06-09",7.1085,7.2676,7.0787,7.198,791500.0],["2025-06-10",7.2577,7.2577,6.9992,7.0091,728900.0],["2025-06-11",7.0588,7.0588,6.9694,7.0091,704500.0],["2025-06-12",7.1185,7.208,7.0588,7.1881,1560800.0],["2025-06-13",7.2676,7.2974,7.1781,7.208,1058200.0],["2025-06-16",7.1483,7.208,7.039,7.1085,800400.0],["2025-06-17",7.1185,7.1185,7.029,7.0588,663500.0],["2025-06-18",7.039,7.208,6.9992,7.029,1535400.0],["2025-06-20",6.9793,7.1781,6.9495,7.0588,1240200.0],["2025-06-23",7.1185,7.3969,7.0787,7.198,1100600.0],["2025-06-24",7.0489,7.0787,6.86,7.0091,844100.0],["2025-06-25",7.039,7.0787,6.9694,7.0688,1014600.0],["2025-06-26",7.1583,7.2875,7.0887,7.2676,976600.0],["2025-06-27",7.0887,7.1185,6.9793,7.0191,1021700.0],["2025-06-30",7.0091,7.1781,6.9992,7.1682,523100.0],["2025-07-01",7.3372,7.3372,7.208,7.2278,372000.0],["2025-07-02",7.2875,7.4068,7.1682,7.3869,879100.0],["2025-07-03",7.3273,7.4963,7.2676,7.4764,606900.0],["2025-07-07",7.377,7.377,7.0986,7.3273,1005300.0],["2025-07-08",7.2378,7.3074,6.9495,7.029,1163600.0],["2025-07-09",7.0489,7.1483,6.9694,7.1085,802300.0],["2025-07-10",7.1284,7.1483,7.029,7.1384,619900.0],["2025-07-11",7.208,7.2875,7.1583,7.2676,904100.0],["2025-07-14",7.2577,7.3571,7.1583,7.1881,840800.0],["2025-07-15",7.1583,7.2179,7.0191,7.198,894000.0],["2025-07-16",7.2278,7.2378,7.039,7.198,1051200.0],["2025-07-17",7.0887,7.0887,6.9594,7.0787,687400.0],["2025-07-18",7.1384,7.1682,6.9395,6.9594,698200.0],["2025-07-21",7.0787,7.5062,7.0787,7.4665,1754600.0],["2025-07-22",7.4565,7.6554,7.4466,7.6355,1000500.0],["2025-07-23",7.6355,7.6355,7.4267,7.4963,767000.0],["2025-07-24",7.4565,7.5361,7.2776,7.3969,704300.0],["2025-07-25",7.3472,7.377,7.2278,7.3074,955600.0],["2025-07-28",7.2875,7.3173,7.1284,7.1483,637100.0],["2025-07-29",7.0787,7.1483,7.029,7.0688,977500.0],["2025-07-30",6.9892,6.9992,6.7705,6.8003,686700.0],["2025-07-31",6.8898,6.8898,6.7407,6.7606,610900.0],["2025-08-01",6.9097,7.0787,6.8202,6.8998,827600.0],["2025-08-04",6.9495,7.1483,6.9495,7.1483,469500.0],["2025-08-05",7.1284,7.2676,7.0489,7.2676,1519200.0],["2025-08-06",7.2776,7.4466,7.2577,7.4167,933600.0],["2025-08-07",7.2477,7.546,7.0489,7.4963,2494800.0],["2025-08-08",7.3372,7.3372,6.9892,6.9892,2386600.0],["2025-08-11",6.8401,7.029,6.6711,6.9892,1096700.0],["2025-08-12",7.039,7.0986,6.9097,7.0986,1457900.0],["2025-08-13",7.1682,7.1682,6.9694,7.0091,1703800.0],["2025-08-14",6.9694,7.0787,6.9495,6.9694,2902900.0],["2025-08-15",6.9793,7.2477,6.9495,7.2278,2165100.0],["2025-08-18",7.2577,7.2875,7.1085,7.2477,1240200.0],["2025-08-19",7.2776,7.2776,7.039,7.0489,1421900.0],["2025-08-20",7.1185,7.2776,7.0887,7.2179,1023100.0],["2025-08-21",7.1781,7.377,7.1483,7.3571,2782300.0],["2025-08-22",7.3173,7.7548,7.2676,7.7051,2319900.0],["2025-08-25",7.7349,7.7846,7.5957,7.6255,954700.0],["2025-08-26",7.6852,7.8244,7.6752,7.8144,931000.0],["2025-08-27",7.7647,7.7846,7.6355,7.7548,483200.0],["2025-08-28",7.8244,7.8542,7.6852,7.7846,2153300.0],["2025-08-29",7.8045,8.1624,7.7945,8.1226,1589200.0],["2025-09-02",8.3811,8.4308,8.1723,8.411,2254600.0],["2025-09-03",8.5104,8.57,8.3016,8.3911,1293400.0],["2025-09-04",8.3712,8.3712,8.2022,8.2618,1109900.0],["2025-09-05",8.411,8.5998,8.3016,8.5899,1132600.0],["2025-09-08",8.739,8.8583,8.6595,8.8385,1709900.0],["2025-09-09",8.9081,8.9578,8.7589,8.7987,2607700.0],["2025-09-10",8.6694,8.918,8.5601,8.9081,1735700.0],["2025-09-11",8.9081,9.1467,8.8086,9.1168,1991000.0],["2025-09-12",9.2958,9.3753,9.1566,9.1964,2297000.0],["2025-09-15",9.1864,9.256,9.0174,9.1864,2492800.0],["2025-09-16",9.2163,9.2163,8.9578,8.9876,2027400.0],["2025-09-17",8.9478,9.3356,8.8981,9.1168,2328500.0],["2025-09-18",9.087,9.2461,9.0274,9.1765,3181500.0],["2025-09-19",9.2063,9.5145,9.2063,9.4847,4653000.0],["2025-09-22",9.7233,9.7631,9.435,9.604,2763000.0],["2025-09-23",9.7034,9.9321,9.6636,9.7631,1811500.0],["2025-09-24",9.8028,9.9221,9.6935,9.7233,1911300.0],["2025-09-25",9.7829,9.8625,9.7233,9.8625,1377200.0],["2025-09-26",9.9023,10.28,9.8724,10.2005,1610500.0],["2025-09-29",10.3894,10.459,10.3099,10.3397,2349800.0],["2025-09-30",10.2303,10.6877,10.1508,10.6678,2004900.0],["2025-10-01",10.7672,11.5129,10.7672,11.1848,3688700.0],["2025-10-02",11.2842,11.3538,10.8965,11.2643,3222400.0],["2025-10-03",11.3041,11.3438,11.1152,11.3041,1396700.0],["2025-10-06",11.4234,11.7614,11.3538,11.5427,3077200.0],["2025-10-07",11.5725,11.6421,11.2743,11.3438,1642200.0],["2025-10-08",11.6719,11.7316,11.483,11.6918,1828300.0],["2025-10-09",11.6819,11.7316,10.9859,11.1251,1953200.0],["2025-10-10",11.0257,11.2842,10.8865,11.2842,2812800.0],["2025-10-13",11.662,11.9304,11.652,11.831,1315200.0],["2025-10-14",11.5825,11.9901,11.4433,11.7415,2931500.0],["2025-10-15",11.9404,12.4772,11.8211,12.4176,1384200.0],["2025-10-16",12.6065,12.7258,12.4076,12.6065,1488600.0],["2025-10-17",12.3182,12.3977,11.5228,11.7813,2201200.0],["2025-10-20",12.0696,12.1094,11.831,12.0597,1645600.0],["2025-10-21",11.1848,11.3538,10.7473,10.797,2097900.0],["2025-10-22",10.5087,11.0356,10.4491,10.966,1962000.0],["2025-10-23",11.2643,11.2643,10.966,11.2146,1543100.0],["2025-10-24",11.0158,11.2941,11.0158,11.0953,927800.0],["2025-10-27",10.7175,10.9163,10.3994,10.7672,3438400.0],["2025-10-28",10.5286,11.0058,10.5286,10.9462,1336200.0],["2025-10-29",12.1392,12.1989,11.1351,11.1748,2009500.0],["2025-10-30",11.3438,11.8409,11.1649,11.7316,1606900.0],["2025-10-31",11.6918,11.7515,11.4134,11.662,1286000.0],["2025-11-03",11.6222,11.9901,11.4631,11.7216,2116200.0],["2025-11-04",11.3339,11.4234,11.0655,11.1152,1254100.0],["2025-11-05",11.2345,11.3737,11.0655,11.3041,1295800.0],["2025-11-06",11.3936,11.5327,11.2245,11.2842,2218600.0],["2025-11-07",11.3836,11.5029,11.1351,11.3438,2308400.0],["2025-11-10",11.8907,12.0895,11.7117,11.9702,1114200.0],["2025-11-11",11.9901,12.0796,11.7515,12.0497,822200.0],["2025-11-12",12.1193,12.4872,11.9404,12.3579,960100.0],["2025-11-13",12.4574,12.4574,11.9404,12.0796,1155500.0],["2025-11-14",11.5129,12.1392,11.4433,11.9603,867400.0],["2025-11-17",11.9801,12.0597,11.6222,11.7415,1147700.0],["2025-11-18",11.8509,12.0398,11.6819,11.9006,1041800.0],["2025-11-19",12.0,12.2784,11.7813,11.9503,811800.0],["2025-11-20",11.9603,12.0895,11.3737,11.4035,655700.0],["2025-11-21",11.3637,11.7018,11.2743,11.5327,712600.0],["2025-11-24",11.5526,12.2187,11.5526,12.1889,816000.0],["2025-11-25",12.179,12.3778,12.1293,12.2883,1087000.0],["2025-11-26",12.4474,12.8749,12.348,12.855,1387100.0],["2025-11-28",12.9246,13.2229,12.9246,13.203,431000.0],["2025-12-01",13.3323,13.3919,13.0837,13.203,943100.0],["2025-12-02",13.0738,13.1831,12.7258,12.9942,753900.0],["2025-12-03",13.1434,13.2925,12.9743,13.0439,633100.0],["2025-12-04",12.9644,13.2925,12.9047,13.2229,549100.0],["2025-12-05",13.4217,13.4416,13.0837,13.1334,621300.0],["2025-12-08",13.1632,13.2925,13.0042,13.0042,696500.0],["2025-12-09",13.0638,13.4217,13.034,13.2925,612800.0],["2025-12-10",13.3223,13.8592,13.1732,13.7598,1393200.0],["2025-12-11",13.71,14.3364,13.6305,14.1972,1897500.0],["2025-12-12",14.5253,14.6446,13.8691,14.1077,2203700.0],["2025-12-15",14.2966,14.3563,13.9089,14.1077,1461500.0],["2025-12-16",14.0978,14.3762,13.8691,13.8989,1192400.0],["2025-12-17",14.1276,14.1276,13.551,13.7299,894700.0],["2025-12-18",13.72,14.1077,13.6603,13.8691,856400.0],["2025-12-19",13.889,14.4358,13.889,14.4259,2058900.0],["2025-12-22",14.913,15.3803,14.8733,14.8931,1589000.0],["2025-12-23",15.0025,15.082,14.6446,14.9429,1049200.0],["2025-12-24",14.9031,14.9429,14.6545,14.8236,550900.0],["2025-12-26",14.8931,15.1318,14.7639,15.082,600900.0],["2025-12-29",14.5551,14.5651,14.1475,14.2767,1686900.0],["2025-12-30",14.5949,14.6645,14.3762,14.406,873600.0],["2025-12-31",14.2171,14.575,14.2071,14.2867,1326300.0],["2026-01-02",14.5949,14.5949,13.6703,14.058,1281200.0],["2026-01-05",14.3762,14.8534,14.3762,14.6844,1175700.0],["2026-01-06",14.8832,15.3803,14.8037,15.261,1190100.0],["2026-01-07",14.8931,15.3803,14.5949,15.3704,1140500.0],["2026-01-08",14.9727,15.3902,14.8434,15.3803,794600.0],["2026-01-09",15.43,15.599,15.1516,15.2709,1920400.0],["2026-01-12",15.7879,15.947,15.6189,15.8078,1003200.0],["2026-01-13",15.9768,16.2154,15.7979,15.9768,1319500.0],["2026-01-14",16.2353,16.3447,15.7482,15.8675,1531500.0],["2026-01-15",15.7581,16.0663,15.5891,15.9669,1558300.0],["2026-01-16",15.8973,16.0464,15.599,16.0365,1432100.0],["2026-01-20",17.1599,18.2635,17.1599,17.9951,4955300.0],["2026-01-21",18.5916,18.6711,17.4582,17.5079,2912700.0],["2026-01-22",17.5974,18.5916,17.5775,17.9951,1619100.0],["2026-01-23",18.3231,18.522,18.0845,18.2536,1449700.0],["2026-01-26",18.9793,19.5162,18.6711,18.8202,2490200.0],["2026-01-27",18.9992,19.4267,18.6015,19.4068,4819600.0],["2026-01-28",19.7946,20.2022,19.4565,19.9338,4072800.0],["2026-01-29",20.2817,20.2817,19.039,19.4068,3628600.0],["2026-01-30",17.7664,17.9851,16.5336,16.6628,4218600.0],["2026-02-02",16.3646,17.15,16.3646,16.8716,2829200.0],["2026-02-03",17.8658,17.8658,16.8816,17.4085,3106600.0],["2026-02-04",17.826,17.8758,16.7026,17.3787,2253800.0],["2026-02-05",16.6529,17.3389,16.3347,16.3646,2352500.0],["2026-02-06",17.0009,17.4085,16.7921,17.2295,1630500.0],["2026-02-09",17.5974,18.4822,17.5377,18.4822,2012400.0],["2026-02-10",18.2933,18.8998,18.2834,18.8302,1254200.0],["2026-02-11",19.3671,19.7846,18.9893,19.725,2102700.0],["2026-02-12",19.556,19.6454,17.6968,17.7167,1991500.0],["2026-02-13",18.0945,18.8103,17.7763,18.7407,1769300.0],["2026-02-17",17.8956,18.4226,17.4085,18.3033,2301600.0],["2026-02-18",18.5419,18.9197,18.3033,18.6313,1586400.0],["2026-02-19",18.3629,19.039,18.3033,18.87,1454900.0],["2026-02-20",18.8401,19.039,18.005,18.9396,2759300.0],["2026-02-23",19.1384,19.556,18.005,18.6711,2941800.0],["2026-02-24",18.2337,19.1782,18.0448,19.1583,1312500.0],["2026-02-25",19.4565,19.4565,18.9594,19.0688,1033400.0],["2026-02-26",18.8898,19.9835,18.6413,19.9536,1246600.0],["2026-02-27",20.0829,20.9876,19.9934,20.9081,2141700.0],["2026-03-02",20.9379,21.0473,19.715,20.5303,1710200.0],["2026-03-03",19.2478,19.6454,18.522,19.4068,2145300.0],["2026-03-04",19.8741,19.8741,19.0887,19.2478,1018400.0],["2026-03-05",18.8302,18.9395,17.8161,18.3231,1592300.0],["2026-03-06",17.8062,18.7308,17.5874,18.6115,1456900.0],["2026-03-09",17.9652,18.8501,17.5377,18.8202,1183100.0],["2026-03-10",19.1583,19.3969,18.86,19.2875,1260200.0],["2026-03-11",18.8898,18.9197,18.2138,18.7705,831500.0],["2026-03-12",18.633,18.7526,18.3239,18.4834,1282400.0],["2026-03-13",18.1644,18.3837,17.4366,17.5862,2238900.0],["2026-03-16",18.1544,19.3109,18.0747,18.2242,3400500.0],["2026-03-17",18.4435,19.0417,18.2541,18.3937,2301200.0],["2026-03-18",17.6559,17.8254,17.0977,17.3768,3654100.0],["2026-03-19",15.991,16.5593,15.3929,16.4696,5375700.0],["2026-03-20",16.5792,16.5792,15.5025,15.7617,11932500.0],["2026-03-23",15.8714,16.7986,15.7717,16.32,2601400.0],["2026-03-24",16.0509,16.4596,15.8116,16.33,1656000.0],["2026-03-25",17.1176,17.3868,16.7687,16.8883,2793500.0],["2026-03-26",16.0608,16.9681,16.0608,16.2403,1939900.0],["2026-03-27",16.1805,16.978,16.0509,16.7188,1498500.0],["2026-03-30",17.0977,17.1674,16.4297,16.6391,1296100.0],["2026-03-31",16.9581,17.7357,16.9581,17.7357,2530300.0],["2026-04-01",18.2741,18.8722,17.9351,18.3538,1549100.0],["2026-04-02",17.2273,18.5532,17.2273,18.2441,2283700.0],["2026-04-06",18.1744,18.4336,18.0547,18.2342,971400.0],["2026-04-07",18.294,18.623,17.7955,18.5432,1241000.0],["2026-04-08",19.5003,19.6698,18.603,18.932,2406600.0],["2026-04-09",18.942,19.3408,18.623,19.1514,1026600.0],["2026-04-10",19.3308,19.7196,19.2012,19.4006,876200.0],["2026-04-13",19.0816,19.5501,18.952,19.5003,1232700.0],["2026-04-14",19.8791,20.0785,19.5801,19.7296,1476000.0],["2026-04-15",19.5103,19.8692,19.2012,19.3109,1658800.0],["2026-04-16",19.5202,19.8393,19.1115,19.1115,2866100.0],["2026-04-17",19.5103,20.1683,19.5103,19.9689,1397900.0],["2026-04-20",19.6897,20.1782,19.5202,19.8991,1252900.0],["2026-04-21",19.6897,19.7894,18.2342,18.2441,2239100.0],["2026-04-22",18.7825,19.0517,18.4834,18.8623,1090300.0],["2026-04-23",18.5731,18.9919,18.1145,18.603,1722900.0],["2026-04-24",18.7426,18.9719,18.4734,18.9121,1003100.0],["2026-04-27",18.9121,19.0118,18.4834,18.7626,1228200.0],["2026-04-28",18.1046,18.3638,17.6161,17.9849,2057500.0],["2026-04-29",17.7357,18.0049,17.3369,17.4167,1792100.0],["2026-04-30",17.965,18.6728,17.1774,17.3668,1980300.0],["2026-05-01",17.307,17.4167,16.9282,17.2173,2014400.0],["2026-05-04",16.9481,17.1375,16.5792,16.6391,1724100.0],["2026-05-05",17.0179,17.0877,16.6789,16.7786,1370000.0],["2026-05-06",17.7158,18.2441,17.5862,17.955,1656300.0],["2026-05-07",18.4834,18.9021,17.6659,17.7357,3445900.0],["2026-05-08",17.8852,18.4037,17.8155,18.3339,2026600.0],["2026-05-11",18.4236,19.2212,18.284,18.6728,1579300.0],["2026-05-12",18.2342,18.9021,17.8354,18.7925,1231600.0],["2026-05-13",18.6429,19.0517,18.5432,18.8224,1011500.0],["2026-05-14",18.7925,18.7925,18.1744,18.3638,924400.0],["2026-05-15",17.4466,17.4665,16.6889,17.0578,2190400.0],["2026-05-18",17.2073,17.5164,16.8285,17.0079,979800.0],["2026-05-19",16.6191,16.7487,16.021,16.2602,1581900.0],["2026-05-20",16.4895,16.7487,16.1805,16.659,1385000.0],["2026-05-21",16.24,16.9,16.19,16.61,946100.0],["2026-05-22",16.56,16.74,16.26,16.47,1149700.0],["2026-05-26",17.15,17.5,16.93,17.42,989300.0],["2026-05-27",16.98,17.18,16.8,16.84,1559600.0],["2026-05-28",16.5,17.37,16.35,17.05,809900.0],["2026-05-29",17.02,17.95,17.0,17.67,1692800.0],["2026-06-01",17.12,17.31,16.65,17.12,1221700.0],["2026-06-02",17.26,17.56,17.16,17.43,951200.0],["2026-06-03",17.14,17.23,16.73,16.75,1020400.0],["2026-06-04",16.99,17.24,16.85,16.89,823500.0],["2026-06-05",16.5,16.5,15.23,15.27,1914000.0],["2026-06-08",15.46,15.86,15.33,15.57,1884700.0],["2026-06-09",15.77,15.82,14.8,15.4,1955200.0],["2026-06-10",14.81,15.32,14.69,14.74,2419600.0],["2026-06-11",14.86,15.64,14.8,15.62,2041700.0],["2026-06-12",15.81,16.29,15.63,16.14,1710400.0],["2026-06-15",17.1,17.42,16.79,16.95,2017600.0],["2026-06-16",17.23,17.78,17.06,17.65,1381000.0],["2026-06-17",17.51,18.42,17.39,17.41,2552600.0],["2026-06-18",17.47,17.94,16.47,16.57,4349500.0],["2026-06-22",16.63,16.64,16.16,16.59,1207300.0],["2026-06-23",15.78,16.4,15.67,16.02,1262100.0],["2026-06-24",15.27,15.98,15.22,15.52,2020100.0],["2026-06-25",15.97,16.0,15.62,15.81,1293500.0],["2026-06-26",15.91,16.61,15.91,16.19,1242400.0],["2026-06-29",15.97,16.25,15.68,16.15,1692100.0],["2026-06-30",16.08,16.19,15.74,15.86,1023400.0],["2026-07-01",15.76,16.39,15.5,15.54,1463000.0],["2026-07-02",16.14,16.69,16.02,16.58,1827200.0],["2026-07-06",16.93,17.13,16.33,16.51,1028290.114959],["2026-07-07",16.36,16.51,15.85,16.19,1237095.748041],["2026-07-08",15.83,15.93,15.145,15.62,1765527.417812],["2026-07-09",15.94,16.2551,15.825,16.21,1490789.418799],["2026-07-10",16.06,16.36,15.94,16.22,1489962.370158],["2026-07-13",15.91,16.22,15.64,15.87,1224365.02638],["2026-07-14",16.58,16.59,15.93,16.02,1272274.262413],["2026-07-15",15.87,16.06,15.35,15.71,1683392.521646],["2026-07-16",15.31,15.48,15.02,15.24,1322040.531342],["2026-07-17",15.01,15.325,14.8,15.09,1357355.449367],["2026-07-20",14.99,15.3,14.955,15.19,947258.011706],["2026-07-21",15.7,16.05,15.555,16.05,1043216.587525],["2026-07-22",16.45,16.995,16.45,16.72,1056388.081793],["2026-07-23",16.13,16.34,15.88,16.3,1146353.662828],["2026-07-24",16.55,16.6,16.16,16.19,1055579.829612],["2026-07-27",16.4,16.62,16.07,16.47,1096542.656485],["2026-07-28",16.12,16.17,15.74,16.07,2505363.863708],["2026-07-29",15.97,17.45,15.93,17.03,2629885.501151],["2026-07-30",17.45,18.36,17.24,18.32,2280791.9476],["2026-07-31",18.31,18.31,17.17,17.19,2552972.938089]]}