{"t":"CUVL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-30",3.3586,3.3586,3.3586,3.3586,0.0],["2008-01-31",3.2598,3.2598,3.2598,3.2598,1200.0],["2008-02-01",3.2598,3.2598,3.2598,3.2598,9200.0],["2008-02-04",3.1116,3.1116,3.1116,3.1116,1100.0],["2008-02-05",2.9634,3.2104,2.9634,2.9634,3100.0],["2008-02-06",3.1116,3.1116,3.1116,3.1116,20100.0],["2008-02-07",3.1116,3.1116,3.1116,3.1116,0.0],["2008-02-08",3.1116,3.1116,3.1116,3.1116,0.0],["2008-02-11",3.1116,3.1116,3.1116,3.1116,0.0],["2008-02-12",3.1116,3.1116,3.1116,3.1116,0.0],["2008-02-13",3.1116,3.1116,3.1116,3.1116,0.0],["2008-02-14",3.161,3.161,3.161,3.161,3000.0],["2008-02-15",3.0128,3.2598,3.0128,3.0128,1300.0],["2008-02-19",2.9634,3.3586,2.9634,2.9634,8100.0],["2008-02-20",2.9634,2.9634,2.9634,2.9634,0.0],["2008-02-21",2.9634,2.9634,2.9634,2.9634,0.0],["2008-02-22",3.3586,3.3586,3.3586,3.3586,1200.0],["2008-02-25",3.4079,3.4079,3.4079,3.4079,4000.0],["2008-02-26",3.4573,3.4573,3.4079,3.4573,8000.0],["2008-02-27",3.3586,3.3586,3.3586,3.3586,4600.0],["2008-02-28",2.9634,2.9634,2.9634,2.9634,200.0],["2008-02-29",3.2598,3.2598,2.9634,3.2598,3700.0],["2008-03-03",3.2598,3.2598,3.2598,3.2598,0.0],["2008-03-04",3.161,3.161,2.9634,3.161,6600.0],["2008-03-05",3.161,3.161,3.161,3.161,2100.0],["2008-03-06",3.0622,3.161,3.0622,3.0622,4000.0],["2008-03-07",3.0622,3.0622,3.0622,3.0622,0.0],["2008-03-10",3.0622,3.0622,3.0622,3.0622,0.0],["2008-03-11",3.0622,3.2104,3.0622,3.0622,2600.0],["2008-03-12",3.3586,3.3586,3.3586,3.3586,800.0],["2008-03-13",3.7043,3.7043,3.3586,3.7043,4200.0],["2008-03-14",3.6549,3.6549,3.2104,3.6549,5500.0],["2008-03-17",3.4079,3.4573,3.3586,3.4079,5800.0],["2008-03-18",3.4573,3.4573,3.4573,3.4573,5300.0],["2008-03-19",3.161,3.161,3.161,3.161,300.0],["2008-03-20",3.161,3.161,3.161,3.161,0.0],["2008-03-24",3.5067,3.5067,3.3092,3.5067,6600.0],["2008-03-25",3.6055,3.6055,3.6055,3.6055,200.0],["2008-03-26",3.6055,3.6055,3.6055,3.6055,0.0],["2008-03-27",3.4573,3.4573,3.4573,3.4573,200.0],["2008-03-28",3.4573,3.4573,3.4573,3.4573,0.0],["2008-03-31",3.4573,3.4573,3.4573,3.4573,100.0],["2008-04-01",3.4573,3.4573,3.4573,3.4573,0.0],["2008-04-02",3.6055,3.7043,3.4573,3.6055,6900.0],["2008-04-03",3.6055,3.6055,3.6055,3.6055,0.0],["2008-04-04",3.9018,3.9018,3.6549,3.9018,1800.0],["2008-04-07",3.9018,3.9018,3.9018,3.9018,0.0],["2008-04-08",4.05,4.05,4.05,4.05,100.0],["2008-04-09",4.0006,4.0006,4.0006,4.0006,400.0],["2008-04-10",4.0006,4.0006,4.0006,4.0006,0.0],["2008-04-11",3.9018,3.9018,3.9018,3.9018,500.0],["2008-04-14",3.9018,3.9018,3.9018,3.9018,0.0],["2008-04-15",3.9018,3.9018,3.9018,3.9018,0.0],["2008-04-16",4.1488,4.1488,4.1488,4.1488,500.0],["2008-04-17",4.1488,4.1488,4.1488,4.1488,2400.0],["2008-04-18",3.9512,3.9512,3.9512,3.9512,16000.0],["2008-04-21",4.297,4.297,4.297,4.297,800.0],["2008-04-22",4.0006,4.05,4.0006,4.0006,1700.0],["2008-04-23",4.0006,4.0006,4.0006,4.0006,0.0],["2008-04-24",4.0006,4.0006,4.0006,4.0006,0.0],["2008-04-25",4.05,4.05,4.05,4.05,500.0],["2008-04-28",3.8525,4.2476,3.8525,3.8525,3100.0],["2008-04-29",3.8525,3.8525,3.8525,3.8525,0.0],["2008-04-30",3.8525,3.8525,3.8525,3.8525,5000.0],["2008-05-01",3.8031,3.8031,3.8031,3.8031,1000.0],["2008-05-02",3.8031,3.8031,3.8031,3.8031,0.0],["2008-05-05",3.8031,3.8031,3.8031,3.8031,0.0],["2008-05-06",3.7537,3.7537,3.7537,3.7537,200.0],["2008-05-07",3.7537,3.7537,3.7537,3.7537,0.0],["2008-05-08",4.1982,4.1982,3.8525,4.1982,1600.0],["2008-05-09",4.1982,4.1982,4.1982,4.1982,0.0],["2008-05-12",4.05,4.05,3.9414,4.05,4000.0],["2008-05-13",4.0006,4.0006,4.0006,4.0006,100.0],["2008-05-14",3.9512,3.9512,3.9512,3.9512,1000.0],["2008-05-15",4.0006,4.0006,4.0006,4.0006,300.0],["2008-05-16",4.0006,4.0006,4.0006,4.0006,0.0],["2008-05-19",4.0006,4.0006,4.0006,4.0006,0.0],["2008-05-20",3.8031,3.8031,3.5561,3.8031,10400.0],["2008-05-21",4.05,4.05,4.05,4.05,1000.0],["2008-05-22",4.05,4.05,4.05,4.05,0.0],["2008-05-23",3.9512,3.9512,3.9512,3.9512,3200.0],["2008-05-27",3.8031,3.8031,3.8031,3.8031,1000.0],["2008-05-28",3.8031,3.8031,3.8031,3.8031,0.0],["2008-05-29",3.8031,3.8031,3.8031,3.8031,0.0],["2008-05-30",3.8031,3.8031,3.8031,3.8031,0.0],["2008-06-02",3.7043,3.7043,3.7043,3.7043,1300.0],["2008-06-03",3.7043,3.7043,3.7043,3.7043,0.0],["2008-06-04",3.2598,3.2598,3.2598,3.2598,2100.0],["2008-06-05",3.2598,3.2598,3.2598,3.2598,0.0],["2008-06-06",3.4573,3.4573,3.4573,3.4573,1200.0],["2008-06-09",3.4573,3.4573,3.4573,3.4573,0.0],["2008-06-10",3.4079,3.4573,3.4079,3.4079,3900.0],["2008-06-11",3.4079,3.4079,3.4079,3.4079,800.0],["2008-06-12",3.4079,3.4079,3.4079,3.4079,0.0],["2008-06-13",3.2598,3.3092,3.2598,3.2598,4900.0],["2008-06-16",3.0622,3.5561,3.0622,3.0622,5100.0],["2008-06-17",3.3586,3.3586,3.2104,3.3586,2900.0],["2008-06-18",3.3586,3.3586,3.3586,3.3586,0.0],["2008-06-19",3.3586,3.3586,3.3586,3.3586,0.0],["2008-06-20",3.3586,3.3586,3.3586,3.3586,6800.0],["2008-06-23",3.3586,3.3586,3.3586,3.3586,0.0],["2008-06-24",3.2104,3.2104,3.2104,3.2104,0.0],["2008-06-25",3.2104,3.2104,3.2104,3.2104,1000.0],["2008-06-26",3.2104,3.2104,3.2104,3.2104,1600.0],["2008-06-27",2.8153,3.2104,2.8153,2.8153,700.0],["2008-06-30",3.161,3.161,2.914,3.161,2500.0],["2008-07-01",3.161,3.161,3.161,3.161,0.0],["2008-07-02",3.3092,3.3586,3.3092,3.3092,3500.0],["2008-07-03",3.3092,3.3092,3.3092,3.3092,0.0],["2008-07-07",3.161,3.161,3.0622,3.161,3500.0],["2008-07-08",3.161,3.161,3.161,3.161,0.0],["2008-07-09",3.161,3.161,3.161,3.161,0.0],["2008-07-10",3.1116,3.1116,3.1116,3.1116,900.0],["2008-07-11",3.2104,3.4573,3.2104,3.2104,1200.0],["2008-07-14",2.8646,2.8646,2.8646,2.8646,200.0],["2008-07-15",2.8646,2.8646,2.8646,2.8646,100.0],["2008-07-16",2.8646,2.8646,2.8646,2.8646,0.0],["2008-07-17",2.8646,2.8646,2.8646,2.8646,0.0],["2008-07-18",3.0622,3.0622,2.8646,3.0622,2000.0],["2008-07-21",3.0622,3.0622,3.0622,3.0622,0.0],["2008-07-22",3.0622,3.0622,3.0622,3.0622,0.0],["2008-07-23",3.0622,3.0622,3.0622,3.0622,0.0],["2008-07-24",2.8153,2.8153,2.8153,2.8153,200.0],["2008-07-25",3.2104,3.2104,2.8153,3.2104,2500.0],["2008-07-28",3.2104,3.2104,2.8153,3.2104,2100.0],["2008-07-29",3.1116,3.1116,2.914,3.1116,500.0],["2008-07-30",3.3092,3.3092,3.3092,3.3092,100.0],["2008-07-31",3.3092,3.3092,3.3092,3.3092,1400.0],["2008-08-01",3.0622,3.0622,3.0622,3.0622,2000.0],["2008-08-04",3.1116,3.1116,3.1116,3.1116,400.0],["2008-08-05",3.161,3.161,3.1116,3.161,6200.0],["2008-08-06",3.161,3.161,3.161,3.161,0.0],["2008-08-07",3.161,3.161,3.161,3.161,0.0],["2008-08-08",3.0128,3.0128,3.0128,3.0128,1000.0],["2008-08-11",3.0622,3.1116,3.0622,3.0622,500.0],["2008-08-12",3.0622,3.0622,3.0622,3.0622,0.0],["2008-08-13",3.1116,3.2598,2.9634,3.1116,6200.0],["2008-08-14",2.6671,2.914,2.6671,2.6671,400.0],["2008-08-15",2.9634,2.9634,2.9634,2.9634,200.0],["2008-08-18",2.914,2.914,2.914,2.914,3800.0],["2008-08-19",2.9634,2.9634,2.9634,2.9634,300.0],["2008-08-20",2.9634,2.9634,2.9634,2.9634,0.0],["2008-08-21",2.9634,2.9634,2.9634,2.9634,1800.0],["2008-08-22",2.6671,2.6671,2.6671,2.6671,1700.0],["2008-08-25",2.914,2.914,2.914,2.914,1500.0],["2008-08-26",2.914,2.914,2.914,2.914,200.0],["2008-08-27",2.8646,2.8646,2.8646,2.8646,3400.0],["2008-08-28",2.7165,2.7659,2.7165,2.7165,700.0],["2008-08-29",2.7165,2.7165,2.7165,2.7165,1900.0],["2008-09-02",2.5683,2.5683,2.5189,2.5683,3200.0],["2008-09-03",2.5683,2.5683,2.5683,2.5683,10400.0],["2008-09-04",2.5189,2.5189,2.5189,2.5189,200.0],["2008-09-05",2.4201,2.4695,2.4201,2.4201,7900.0],["2008-09-08",2.4695,2.4695,2.4695,2.4695,700.0],["2008-09-09",2.025,2.025,2.025,2.025,200.0],["2008-09-10",2.1732,2.1732,1.9756,2.1732,26700.0],["2008-09-11",1.9756,2.0744,1.9756,1.9756,3800.0],["2008-09-12",1.9164,1.9164,1.9164,1.9164,400.0],["2008-09-15",1.9164,1.9164,1.9164,1.9164,0.0],["2008-09-16",1.9262,2.0744,1.867,1.9262,2800.0],["2008-09-17",1.7682,1.7682,1.7682,1.7682,400.0],["2008-09-18",2.0744,2.0744,2.0744,2.0744,1400.0],["2008-09-19",2.1238,2.1238,2.1238,2.1238,200.0],["2008-09-22",1.9756,1.9756,1.9756,1.9756,2000.0],["2008-09-23",1.8768,2.0744,1.8768,1.8768,9000.0],["2008-09-24",2.272,2.272,1.8768,2.272,500.0],["2008-09-25",2.1238,2.1732,2.1238,2.1238,3700.0],["2008-09-26",1.7287,1.7287,1.7287,1.7287,800.0],["2008-09-29",1.7287,1.7287,1.7287,1.7287,0.0],["2008-09-30",1.6694,1.6694,1.6694,1.6694,900.0],["2008-10-01",1.6694,1.6694,1.6694,1.6694,0.0],["2008-10-02",1.7484,2.0744,1.7484,1.7484,2900.0],["2008-10-03",1.6003,2.2226,1.6003,1.6003,27700.0],["2008-10-06",1.9756,1.9756,1.9756,1.9756,10000.0],["2008-10-07",1.7287,1.7385,1.6793,1.7287,12000.0],["2008-10-08",1.8768,1.8768,1.6793,1.8768,4900.0],["2008-10-09",1.6793,1.7781,1.6793,1.6793,3900.0],["2008-10-10",1.1854,1.9262,1.1854,1.1854,3100.0],["2008-10-13",1.8768,1.8768,1.8768,1.8768,2000.0],["2008-10-14",2.0744,2.0744,1.5311,2.0744,5700.0],["2008-10-15",1.4817,1.8176,1.4817,1.4817,4000.0],["2008-10-16",1.4817,1.4817,1.4817,1.4817,0.0],["2008-10-17",1.8274,1.8274,1.8274,1.8274,100.0],["2008-10-20",1.8966,1.8966,1.8768,1.8966,6300.0],["2008-10-21",1.7879,1.7978,1.7879,1.7879,3200.0],["2008-10-22",1.6793,1.7682,1.6793,1.6793,3300.0],["2008-10-23",1.6793,1.6793,1.6793,1.6793,0.0],["2008-10-24",1.6793,1.6793,1.6793,1.6793,3900.0],["2008-10-27",1.6101,1.6299,1.6101,1.62,7300.0],["2008-10-28",1.62,1.62,1.62,1.62,0.0],["2008-10-29",1.4817,1.4817,1.4817,1.4817,1200.0],["2008-10-30",1.4817,1.4817,1.4817,1.4817,0.0],["2008-10-31",1.6299,1.7682,1.6299,1.7682,3100.0],["2008-11-03",1.8274,1.8274,1.8274,1.8274,700.0],["2008-11-04",1.8274,1.9756,1.8274,1.8768,4100.0],["2008-11-05",1.8176,1.8176,1.8176,1.8176,1000.0],["2008-11-06",1.8274,1.8274,1.8274,1.8274,1000.0],["2008-11-07",1.8274,1.8274,1.7781,1.7781,10200.0],["2008-11-10",1.8373,1.8373,1.8274,1.8274,3800.0],["2008-11-11",1.7781,1.7781,1.7287,1.7781,14100.0],["2008-11-12",1.6793,1.6793,1.6793,1.6793,4000.0],["2008-11-13",1.6793,1.6793,1.6793,1.6793,0.0],["2008-11-14",1.7781,1.7781,1.7781,1.7781,2100.0],["2008-11-17",1.6793,1.6892,1.6793,1.6892,1500.0],["2008-11-18",1.6793,1.6793,1.3829,1.5805,1100.0],["2008-11-19",1.699,1.7287,1.699,1.7287,3400.0],["2008-11-20",1.7287,1.7287,1.7287,1.7287,0.0],["2008-11-21",1.62,1.62,1.62,1.62,300.0],["2008-11-24",1.62,1.62,1.62,1.62,0.0],["2008-11-25",1.6299,1.6299,1.6299,1.6299,2000.0],["2008-11-26",1.2842,1.5805,1.2743,1.2743,1000.0],["2008-11-28",1.2743,1.2743,1.2743,1.2743,0.0],["2008-12-01",1.5706,1.5706,1.5607,1.5607,500.0],["2008-12-02",1.6003,1.6003,1.6003,1.6003,400.0],["2008-12-03",1.6003,1.6003,1.5805,1.5805,5200.0],["2008-12-04",1.5113,1.5113,1.5113,1.5113,9500.0],["2008-12-05",1.5113,1.5113,1.5113,1.5113,0.0],["2008-12-08",1.5113,1.5113,1.5113,1.5113,0.0],["2008-12-09",1.5113,1.5113,1.5113,1.5113,0.0],["2008-12-10",1.2842,1.5311,1.2842,1.5015,3900.0],["2008-12-11",1.215,1.5212,1.215,1.5212,1500.0],["2008-12-12",1.5212,1.5212,1.5212,1.5212,0.0],["2008-12-15",1.5212,1.5212,1.5212,1.5212,0.0],["2008-12-16",1.4916,1.4916,1.2446,1.2446,700.0],["2008-12-17",1.2446,1.2446,1.2446,1.2446,0.0],["2008-12-18",1.5805,1.5805,1.5805,1.5805,800.0],["2008-12-19",1.4027,1.4027,1.2842,1.3829,2500.0],["2008-12-22",1.3829,1.3829,1.3829,1.3829,7000.0],["2008-12-23",1.3829,1.4323,1.3829,1.4323,2400.0],["2008-12-24",1.4323,1.4323,1.4323,1.4323,0.0],["2008-12-26",1.4323,1.4323,1.4323,1.4323,0.0],["2008-12-29",1.215,1.4323,1.215,1.3829,17200.0],["2008-12-30",1.6003,1.6003,1.6003,1.6003,1800.0],["2008-12-31",1.4422,1.7287,1.4422,1.5706,8400.0],["2009-01-02",1.8768,1.8768,1.8768,1.8768,1000.0],["2009-01-05",1.8373,1.8472,1.6398,1.8472,20000.0],["2009-01-06",1.9262,1.9262,1.8768,1.9262,24000.0],["2009-01-07",2.0053,2.0744,1.8768,2.0744,25200.0],["2009-01-08",1.9262,1.9361,1.7287,1.9361,9500.0],["2009-01-09",1.9361,1.9361,1.9361,1.9361,0.0],["2009-01-12",1.9756,1.9756,1.9756,1.9756,2000.0],["2009-01-13",1.7287,1.7287,1.7287,1.7287,23100.0],["2009-01-14",1.7287,1.7287,1.7287,1.7287,0.0],["2009-01-15",1.7188,1.7188,1.699,1.7089,4900.0],["2009-01-16",1.7583,1.7781,1.7583,1.7781,5900.0],["2009-01-20",1.7781,1.7781,1.7781,1.7781,0.0],["2009-01-21",1.62,1.6299,1.62,1.6299,5300.0],["2009-01-22",1.6793,1.6793,1.6299,1.6793,28000.0],["2009-01-23",1.6892,1.699,1.6299,1.699,12300.0],["2009-01-26",1.4224,1.7287,1.4224,1.7287,6300.0],["2009-01-27",1.7287,1.7287,1.7287,1.7287,0.0],["2009-01-28",1.7287,1.7287,1.7287,1.7287,15600.0],["2009-01-29",1.7089,1.7089,1.6398,1.6398,3000.0],["2009-01-30",1.62,1.62,1.5805,1.5805,6400.0],["2009-02-02",1.5311,1.5311,1.4817,1.4817,4500.0],["2009-02-03",1.4916,1.4916,1.4323,1.4323,5600.0],["2009-02-04",1.3928,1.4817,1.3829,1.4817,400.0],["2009-02-05",1.5805,1.5805,1.5805,1.5805,3300.0],["2009-02-06",1.6793,1.6793,1.6793,1.6793,11700.0],["2009-02-09",1.6299,1.6398,1.6299,1.6398,3100.0],["2009-02-10",1.5904,1.6003,1.5805,1.5805,2800.0],["2009-02-11",1.5015,1.5015,1.4817,1.4817,1300.0],["2009-02-12",1.5607,1.7287,1.5311,1.5311,6800.0],["2009-02-13",1.5607,1.5607,1.5311,1.5311,9800.0],["2009-02-17",1.5509,1.5509,1.4817,1.541,2700.0],["2009-02-18",1.4027,1.4323,1.4027,1.4027,4000.0],["2009-02-19",1.5805,1.5805,1.3829,1.3829,2900.0],["2009-02-20",1.3829,1.3829,1.3829,1.3829,0.0],["2009-02-23",1.3829,1.5212,1.3335,1.3335,2500.0],["2009-02-24",1.3335,1.3335,1.3335,1.3335,0.0],["2009-02-25",1.3335,1.3335,1.3335,1.3335,0.0],["2009-02-26",1.3335,1.3335,1.3335,1.3335,0.0],["2009-02-27",1.4323,1.4323,1.1162,1.1162,5600.0],["2009-03-02",1.1162,1.1162,1.1162,1.1162,0.0],["2009-03-03",1.1162,1.1854,1.1162,1.1854,10100.0],["2009-03-04",1.2348,1.3335,1.2348,1.2348,6100.0],["2009-03-05",1.2348,1.2348,1.2348,1.2348,500.0],["2009-03-06",1.2348,1.2348,1.2348,1.2348,0.0],["2009-03-09",1.0668,1.0767,1.0668,1.0767,18500.0],["2009-03-10",1.0767,1.0767,1.0767,1.0767,0.0],["2009-03-11",1.0767,1.0767,1.0767,1.0767,0.0],["2009-03-12",1.1854,1.1854,1.1854,1.1854,2300.0],["2009-03-13",1.1854,1.1854,1.1162,1.1162,500.0],["2009-03-16",1.1854,1.215,1.1854,1.215,22400.0],["2009-03-17",1.3829,1.3829,1.2348,1.3335,1500.0],["2009-03-18",1.4817,1.4817,1.3829,1.4817,16200.0],["2009-03-19",1.5113,1.5113,1.2446,1.3829,2100.0],["2009-03-20",1.2743,1.3829,1.2743,1.2842,2500.0],["2009-03-23",1.5113,1.5113,1.5113,1.5113,3800.0],["2009-03-24",1.5113,1.5113,1.5113,1.5113,0.0],["2009-03-25",1.5113,1.5113,1.5113,1.5113,0.0],["2009-03-26",1.5113,1.5113,1.5113,1.5113,4000.0],["2009-03-27",1.5113,1.5113,1.5113,1.5113,3300.0],["2009-03-30",1.5113,1.5113,1.5113,1.5113,0.0],["2009-03-31",1.5113,1.5113,1.5113,1.5113,1000.0],["2009-04-01",1.5805,1.5805,1.5805,1.5805,500.0],["2009-04-02",1.6595,1.6595,1.6595,1.6595,300.0],["2009-04-03",1.7188,1.7188,1.699,1.7188,1000.0],["2009-04-06",1.6003,1.6003,1.6003,1.6003,1100.0],["2009-04-07",1.6793,1.6793,1.6793,1.6793,2000.0],["2009-04-08",1.7188,1.7188,1.7188,1.7188,3500.0],["2009-04-09",1.7287,1.8274,1.7287,1.8274,13200.0],["2009-04-13",1.4817,1.6299,1.4817,1.5805,3800.0],["2009-04-14",1.867,1.867,1.867,1.867,2500.0],["2009-04-15",1.9164,1.9164,1.8571,1.8571,2300.0],["2009-04-16",1.9756,2.0349,1.9756,2.0349,7500.0],["2009-04-17",2.1139,2.1337,2.0942,2.0942,3200.0],["2009-04-20",2.1732,2.1732,1.8274,2.1732,5500.0],["2009-04-21",2.272,2.3214,2.272,2.3214,44700.0],["2009-04-22",2.3214,2.5189,2.1732,2.1732,6200.0],["2009-04-23",2.3214,2.3214,2.3214,2.3214,100.0],["2009-04-24",2.5189,2.5683,2.5189,2.5683,1300.0],["2009-04-27",2.3707,2.3707,2.3707,2.3707,400.0],["2009-04-28",2.3707,2.3707,2.3707,2.3707,800.0],["2009-04-29",2.272,2.3214,2.272,2.3214,1700.0],["2009-04-30",2.3214,2.5683,2.1732,2.5683,7500.0],["2009-05-01",2.5683,2.5683,2.5683,2.5683,0.0],["2009-05-04",2.4695,2.509,2.4695,2.509,26800.0],["2009-05-05",2.272,2.4695,2.272,2.4695,1600.0],["2009-05-06",2.4695,2.4695,2.4695,2.4695,7000.0],["2009-05-07",2.4695,2.4695,2.4695,2.4695,0.0],["2009-05-08",2.5189,2.5189,2.5189,2.5189,900.0],["2009-05-11",2.5189,2.7659,2.4695,2.7659,21800.0],["2009-05-12",2.5683,2.7659,2.5683,2.6177,3000.0],["2009-05-13",2.6177,2.6671,2.6177,2.6671,300.0],["2009-05-14",2.6671,2.6671,2.6671,2.6671,0.0],["2009-05-15",2.8646,2.8646,2.835,2.835,14500.0],["2009-05-18",2.8153,3.1511,2.8153,3.0622,26000.0],["2009-05-19",2.8745,3.2104,2.8745,3.0128,10600.0],["2009-05-20",3.0128,3.1116,2.9239,2.9239,3000.0],["2009-05-21",2.9239,2.9239,2.9239,2.9239,0.0],["2009-05-22",2.9239,2.9239,2.9239,2.9239,0.0],["2009-05-26",3.1116,3.1116,2.9733,3.0128,9500.0],["2009-05-27",3.2598,3.2598,3.1116,3.1116,2500.0],["2009-05-28",3.0622,3.1116,3.0128,3.1116,7000.0],["2009-05-29",3.0128,3.0128,2.9634,2.9634,7000.0],["2009-06-01",2.9634,2.9634,2.9634,2.9634,2000.0],["2009-06-02",2.9634,2.9634,2.9634,2.9634,3000.0],["2009-06-03",2.9536,2.9634,2.7659,2.7659,2100.0],["2009-06-04",2.9536,2.9536,2.7659,2.7659,1300.0],["2009-06-05",2.7659,2.7659,2.7659,2.7659,0.0],["2009-06-08",2.8646,2.8646,2.7165,2.8646,3800.0],["2009-06-09",2.8646,2.8646,2.8646,2.8646,0.0],["2009-06-10",3.0128,3.0128,2.8646,2.8646,400.0],["2009-06-11",3.0128,3.0128,3.0128,3.0128,400.0],["2009-06-12",3.0128,3.0128,3.0128,3.0128,0.0],["2009-06-15",2.7659,2.7659,2.7659,2.7659,2000.0],["2009-06-16",2.8054,2.8153,2.5683,2.6671,3400.0],["2009-06-17",2.5683,2.5683,2.5683,2.5683,500.0],["2009-06-18",2.4794,2.4794,2.4794,2.4794,400.0],["2009-06-19",2.7165,2.7165,2.7165,2.7165,1000.0],["2009-06-22",2.4695,2.4695,2.272,2.272,6500.0],["2009-06-23",2.272,2.272,2.272,2.272,2000.0],["2009-06-24",2.3707,2.5189,2.3214,2.5189,5000.0],["2009-06-25",2.4201,2.4201,2.4201,2.4201,100.0],["2009-06-26",2.4201,2.4201,2.4201,2.4201,0.0],["2009-06-29",2.2226,2.4201,2.2226,2.4201,2500.0],["2009-06-30",2.4201,2.4201,2.4201,2.4201,0.0],["2009-07-01",2.509,2.509,2.509,2.509,100.0],["2009-07-02",2.2226,2.5189,2.2226,2.5189,3600.0],["2009-07-06",2.2226,2.4201,2.2226,2.4201,4300.0],["2009-07-07",2.4201,2.4201,2.4201,2.4201,500.0],["2009-07-08",2.4695,2.4695,2.4201,2.4201,1000.0],["2009-07-09",2.5189,2.5189,2.5189,2.5189,1200.0],["2009-07-10",2.5189,2.5189,2.5189,2.5189,0.0],["2009-07-13",2.5189,2.5189,2.5189,2.5189,5100.0],["2009-07-14",2.4695,2.4695,2.4695,2.4695,2000.0],["2009-07-15",2.8153,2.8153,2.8153,2.8153,4000.0],["2009-07-16",2.7165,2.7165,2.7165,2.7165,400.0],["2009-07-17",2.7165,2.7165,2.7165,2.7165,0.0],["2009-07-20",2.6671,2.6671,2.5683,2.5683,7200.0],["2009-07-21",2.5683,2.5683,2.5683,2.5683,0.0],["2009-07-22",2.5683,2.5683,2.5683,2.5683,3500.0],["2009-07-23",2.5683,2.5683,2.5683,2.5683,0.0],["2009-07-24",2.8153,2.8153,2.5683,2.8153,6600.0],["2009-07-27",2.8153,2.8153,2.5683,2.5683,2000.0],["2009-07-28",2.5683,2.5683,2.5683,2.5683,3800.0],["2009-07-29",2.5683,2.7659,2.5683,2.7659,1500.0],["2009-07-30",2.8646,2.8646,2.8646,2.8646,1000.0],["2009-07-31",2.7659,2.7659,2.4695,2.4695,2000.0],["2009-08-03",2.4695,2.4695,2.4695,2.4695,0.0],["2009-08-04",2.5189,2.8646,2.5189,2.8646,800.0],["2009-08-05",2.5683,2.5683,2.5189,2.5683,3200.0],["2009-08-06",2.8646,2.8646,2.7659,2.7659,2700.0],["2009-08-07",2.914,2.914,2.7757,2.7757,600.0],["2009-08-10",2.914,2.914,2.7165,2.7165,9900.0],["2009-08-11",2.7264,3.0128,2.7264,3.0128,900.0],["2009-08-12",2.9634,2.9634,2.9634,2.9634,600.0],["2009-08-13",2.6177,2.8646,2.6177,2.6276,3400.0],["2009-08-14",2.6276,2.6276,2.6276,2.6276,0.0],["2009-08-17",2.7165,2.7165,2.7165,2.7165,12300.0],["2009-08-18",2.5683,2.6671,2.5683,2.6177,2300.0],["2009-08-19",2.5683,2.7165,2.5683,2.7165,2500.0],["2009-08-20",2.4201,2.7165,2.4201,2.7165,1400.0],["2009-08-21",2.7165,2.7165,2.7165,2.7165,1700.0],["2009-08-24",2.6177,2.6177,2.6177,2.6177,300.0],["2009-08-25",2.6177,2.6276,2.6177,2.6276,800.0],["2009-08-26",2.6671,2.7165,2.6671,2.7165,2800.0],["2009-08-27",2.7165,2.7165,2.7165,2.7165,300.0],["2009-08-28",2.6671,2.6671,2.6671,2.6671,2300.0],["2009-08-31",2.6177,2.6671,2.6177,2.6671,4000.0],["2009-09-01",2.6671,2.6671,2.6671,2.6671,1000.0],["2009-09-02",2.6671,2.6671,2.6671,2.6671,800.0],["2009-09-03",2.6671,2.6671,2.6671,2.6671,4200.0],["2009-09-04",2.5683,2.5683,2.5683,2.5683,9100.0],["2009-09-08",2.6177,2.6177,2.5288,2.6177,11300.0],["2009-09-09",2.6671,2.6671,2.6671,2.6671,2500.0],["2009-09-10",2.6671,2.8153,2.6375,2.6375,2300.0],["2009-09-11",2.7856,2.7856,2.5189,2.7757,2900.0],["2009-09-14",2.7165,2.7165,2.677,2.677,6700.0],["2009-09-15",2.6671,2.677,2.6671,2.677,3000.0],["2009-09-16",2.6868,2.7461,2.6868,2.7461,2000.0],["2009-09-17",2.7165,2.7757,2.7066,2.7659,13400.0],["2009-09-18",2.7461,2.7461,2.5683,2.7461,8700.0],["2009-09-21",2.6177,2.7165,2.6177,2.7165,1500.0],["2009-09-22",2.8153,2.8153,2.8153,2.8153,6800.0],["2009-09-23",3.0622,3.0622,2.8153,2.8153,3100.0],["2009-09-24",2.8153,2.8153,2.8153,2.8153,800.0],["2009-09-25",3.0326,3.0326,2.8646,3.0128,17100.0],["2009-09-28",3.0128,3.0128,3.0128,3.0128,200.0],["2009-09-29",3.0622,3.0622,2.9931,3.0622,4000.0],["2009-09-30",3.1017,3.1017,3.1017,3.1017,800.0],["2009-10-01",3.1017,3.1017,3.1017,3.1017,0.0],["2009-10-02",3.161,3.161,3.1511,3.1511,2700.0],["2009-10-05",3.3388,3.4079,3.3388,3.4079,6000.0],["2009-10-06",3.3882,3.3882,3.3882,3.3882,1000.0],["2009-10-07",3.3882,3.3882,3.3882,3.3882,0.0],["2009-10-08",3.3882,3.3882,3.3882,3.3882,0.0],["2009-10-09",3.2301,3.2301,3.2203,3.2203,6200.0],["2009-10-12",3.2104,3.2104,3.2104,3.2104,800.0],["2009-10-13",3.2203,3.2203,3.2203,3.2203,2000.0],["2009-10-14",3.2104,3.2104,3.161,3.161,9200.0],["2009-10-15",3.161,3.161,3.161,3.161,1500.0],["2009-10-16",2.914,2.914,2.914,2.914,500.0],["2009-10-19",3.1906,3.1906,3.1906,3.1906,3000.0],["2009-10-20",3.0128,3.0128,2.9634,3.0128,6900.0],["2009-10-21",3.0128,3.0128,3.0128,3.0128,0.0],["2009-10-22",3.0128,3.0425,3.0128,3.0425,800.0],["2009-10-23",3.0425,3.0425,3.0425,3.0425,0.0],["2009-10-26",3.0622,3.2894,3.0622,3.2005,7000.0],["2009-10-27",3.1215,3.1215,2.9931,3.1116,5700.0],["2009-10-28",2.9634,3.1314,2.9634,3.0128,17100.0],["2009-10-29",2.9832,2.9931,2.9832,2.9931,1500.0],["2009-10-30",2.914,3.0622,2.6473,2.9634,9300.0],["2009-11-02",2.9437,2.9437,2.9437,2.9437,3700.0],["2009-11-03",2.9634,2.9634,2.9634,2.9634,1500.0],["2009-11-04",2.9634,2.9634,2.9634,2.9634,1300.0],["2009-11-05",2.6671,2.8646,2.6671,2.8646,3200.0],["2009-11-06",2.8646,2.8646,2.7659,2.7659,800.0],["2009-11-09",2.7856,2.9634,2.7856,2.9634,1100.0],["2009-11-10",2.835,2.835,2.7856,2.7856,6400.0],["2009-11-11",2.7066,2.7066,2.6276,2.6276,9000.0],["2009-11-12",2.6276,2.6276,2.6276,2.6276,0.0],["2009-11-13",2.7461,2.8646,2.7461,2.8153,9500.0],["2009-11-16",2.7659,2.7659,2.7659,2.7659,4700.0],["2009-11-17",2.7659,2.7659,2.7659,2.7659,0.0],["2009-11-18",2.7659,2.7659,2.7659,2.7659,100.0],["2009-11-19",2.7659,2.7659,2.7659,2.7659,4000.0],["2009-11-20",2.7659,2.7659,2.7659,2.7659,7900.0],["2009-11-23",2.8251,2.8251,2.8251,2.8251,500.0],["2009-11-24",2.8251,2.8251,2.8251,2.8251,0.0],["2009-11-25",2.8251,2.8251,2.8251,2.8251,0.0],["2009-11-27",2.6868,2.7165,2.6868,2.7165,5000.0],["2009-11-30",2.8844,2.8844,2.8844,2.8844,5600.0],["2009-12-01",2.9239,2.9239,2.8646,2.914,2000.0],["2009-12-02",2.914,2.914,2.5288,2.5288,2400.0],["2009-12-03",2.5288,2.5288,2.5288,2.5288,0.0],["2009-12-04",2.5485,2.5485,2.5485,2.5485,200.0],["2009-12-07",2.6276,2.6276,2.6276,2.6276,500.0],["2009-12-08",2.6671,2.6671,2.6671,2.6671,2900.0],["2009-12-09",2.7659,2.8153,2.6177,2.8153,14000.0],["2009-12-10",2.8943,2.8943,2.8153,2.8153,3300.0],["2009-12-11",2.914,2.914,2.914,2.914,5000.0],["2009-12-14",2.914,2.914,2.914,2.914,8800.0],["2009-12-15",2.8153,2.8153,2.8153,2.8153,3700.0],["2009-12-16",2.8153,2.8153,2.8153,2.8153,0.0],["2009-12-17",2.6177,2.6177,2.5683,2.6177,11300.0],["2009-12-18",2.5979,2.5979,2.5288,2.5881,8900.0],["2009-12-21",2.7165,2.7165,2.6671,2.7165,2600.0],["2009-12-22",2.4695,2.4695,2.4596,2.4596,24800.0],["2009-12-23",2.6375,2.6375,2.6375,2.6375,1900.0],["2009-12-24",2.6375,2.6375,2.6375,2.6375,0.0],["2009-12-28",2.5683,2.5683,2.5683,2.5683,1500.0],["2009-12-29",2.5881,2.5881,2.3115,2.3609,5400.0],["2009-12-30",2.3806,2.5683,2.3806,2.5683,2100.0],["2009-12-31",2.5584,2.5584,2.3707,2.5584,5500.0],["2010-01-04",2.4201,2.4201,2.4201,2.4201,2500.0],["2010-01-05",2.4201,2.4201,2.4201,2.4201,0.0],["2010-01-06",2.7066,2.7066,2.4498,2.4596,5000.0],["2010-01-07",2.4695,2.4695,2.4695,2.4695,400.0],["2010-01-08",2.4695,2.4695,2.4695,2.4695,0.0],["2010-01-11",2.7165,2.7165,2.4695,2.7165,11400.0],["2010-01-12",2.7264,2.7264,2.7264,2.7264,600.0],["2010-01-13",2.7264,2.7264,2.7264,2.7264,0.0],["2010-01-14",2.7264,2.7264,2.7264,2.7264,0.0],["2010-01-15",2.6572,2.6572,2.6572,2.6572,3900.0],["2010-01-19",2.5683,2.5683,2.5683,2.5683,4500.0],["2010-01-20",2.5683,2.5683,2.5683,2.5683,4000.0],["2010-01-21",2.509,2.509,2.2226,2.43,8200.0],["2010-01-22",2.3214,2.3707,2.3214,2.3214,5300.0],["2010-01-25",2.272,2.272,2.272,2.272,18800.0],["2010-01-26",1.9756,2.272,1.9756,2.1732,18400.0],["2010-01-27",2.1732,2.1732,2.1732,2.1732,0.0],["2010-01-28",2.025,2.1534,2.025,2.1534,2000.0],["2010-01-29",2.1238,2.1238,2.0744,2.0744,5200.0],["2010-02-01",2.0744,2.1534,1.9855,2.1534,4800.0],["2010-02-02",1.9756,1.9756,1.9756,1.9756,5600.0],["2010-02-03",1.9756,1.9756,1.9756,1.9756,0.0],["2010-02-04",2.0744,2.0744,1.9756,2.0744,2300.0],["2010-02-05",2.0744,2.0744,2.025,2.025,6200.0],["2010-02-08",2.1238,2.1732,2.1238,2.1732,17900.0],["2010-02-09",2.4201,2.4201,2.4201,2.4201,500.0],["2010-02-10",2.4498,2.4498,2.4498,2.4498,5600.0],["2010-02-11",2.3214,2.3806,2.3214,2.3806,1800.0],["2010-02-12",2.3806,2.3806,2.3806,2.3806,0.0],["2010-02-16",2.4695,2.5584,2.4399,2.5584,3800.0],["2010-02-17",2.5584,2.5881,2.5584,2.5881,1700.0],["2010-02-18",2.6671,2.6671,2.6671,2.6671,6000.0],["2010-02-19",2.7165,2.7165,2.6177,2.6177,3400.0],["2010-02-22",2.6177,2.6177,2.6177,2.6177,0.0],["2010-02-23",2.6177,2.6177,2.6177,2.6177,0.0],["2010-02-24",2.4695,2.4695,2.4695,2.4695,8600.0],["2010-02-25",2.2423,2.2423,2.2226,2.2226,9100.0],["2010-02-26",2.2226,2.2226,2.2226,2.2226,0.0],["2010-03-01",2.5189,2.5189,2.5189,2.5189,1000.0],["2010-03-02",2.5683,2.5683,2.5683,2.5683,1000.0],["2010-03-03",2.5683,2.5683,2.5683,2.5683,0.0],["2010-03-04",2.5683,2.5683,2.5683,2.5683,0.0],["2010-03-05",2.4695,2.4695,2.4695,2.4695,2900.0],["2010-03-08",2.4695,2.4695,2.4695,2.4695,1300.0],["2010-03-09",2.5189,2.5189,2.4695,2.4695,8800.0],["2010-03-10",2.4201,2.4201,2.4201,2.4201,10700.0],["2010-03-11",2.2423,2.3707,2.2423,2.3707,6100.0],["2010-03-12",2.4794,2.4794,2.1732,2.4695,5200.0],["2010-03-15",2.4695,2.4695,2.4695,2.4695,0.0],["2010-03-16",2.43,2.4596,2.43,2.4596,4900.0],["2010-03-17",2.4596,2.4596,2.4596,2.4596,0.0],["2010-03-18",2.4596,2.4596,2.4596,2.4596,0.0],["2010-03-19",2.3905,2.3905,2.2028,2.2028,1600.0],["2010-03-22",2.2226,2.3707,2.1732,2.3707,3500.0],["2010-03-23",2.4794,2.4794,2.4794,2.4794,1600.0],["2010-03-24",2.4794,2.4794,2.4794,2.4794,0.0],["2010-03-25",2.4794,2.4794,2.1435,2.1435,1000.0],["2010-03-26",2.1435,2.1435,2.1435,2.1435,0.0],["2010-03-29",2.1435,2.1435,2.1435,2.1435,0.0],["2010-03-30",2.5189,2.6177,2.5189,2.6078,8200.0],["2010-03-31",2.6078,2.6078,2.6078,2.6078,100.0],["2010-04-01",2.4201,2.5189,2.4201,2.5189,2100.0],["2010-04-05",2.4695,2.4695,2.4201,2.4695,30800.0],["2010-04-06",2.2226,2.5189,2.2226,2.5189,5800.0],["2010-04-07",2.6078,2.6473,2.6078,2.6473,11200.0],["2010-04-08",2.6473,2.6473,2.6473,2.6473,0.0],["2010-04-09",2.5683,2.5881,2.5189,2.5881,7400.0],["2010-04-12",2.5881,2.5881,2.5881,2.5881,0.0],["2010-04-13",2.6078,2.6078,2.6078,2.6078,1000.0],["2010-04-14",2.5683,2.5683,2.4201,2.5683,3600.0],["2010-04-15",2.5683,2.5683,2.5683,2.5683,1700.0],["2010-04-16",2.3214,2.3905,2.3214,2.3905,18300.0],["2010-04-19",2.272,2.272,2.2226,2.2226,12500.0],["2010-04-20",2.2226,2.2226,2.2226,2.2226,0.0],["2010-04-21",2.272,2.272,2.272,2.272,18000.0],["2010-04-22",2.3609,2.4399,2.3609,2.4399,34000.0],["2010-04-23",2.1929,2.2522,2.1929,2.2522,3900.0],["2010-04-26",2.2917,2.2917,2.1732,2.1732,10900.0],["2010-04-27",2.1929,2.2818,2.1929,2.2226,5000.0],["2010-04-28",2.2423,2.2423,2.2423,2.2423,900.0],["2010-04-29",2.272,2.272,2.272,2.272,3500.0],["2010-04-30",2.272,2.3115,2.272,2.3115,11400.0],["2010-05-03",2.2325,2.2325,2.2325,2.2325,2800.0],["2010-05-04",2.1831,2.1831,2.1831,2.1831,700.0],["2010-05-05",2.2621,2.2621,2.2621,2.2621,1000.0],["2010-05-06",2.2621,2.2621,2.1238,2.1534,20400.0],["2010-05-07",2.1238,2.1929,2.1238,2.1238,6800.0],["2010-05-10",2.1238,2.1929,2.1238,2.1929,13000.0],["2010-05-11",2.1633,2.2127,2.1534,2.2127,5100.0],["2010-05-12",2.025,2.1732,2.025,2.1633,10900.0],["2010-05-13",2.0546,2.1732,2.0349,2.0448,24800.0],["2010-05-14",2.0942,2.0942,2.0744,2.0744,10500.0],["2010-05-17",2.0942,2.272,2.0942,2.2226,44900.0],["2010-05-18",2.3707,2.3707,2.2818,2.2818,24400.0],["2010-05-19",2.2917,2.3115,2.2917,2.3115,5500.0],["2010-05-20",2.2028,2.2028,1.9756,2.1732,26500.0],["2010-05-21",2.104,2.1831,2.104,2.1732,17900.0],["2010-05-24",2.1732,2.1831,2.1732,2.1831,3900.0],["2010-05-25",2.1238,2.272,2.1238,2.272,16500.0],["2010-05-26",2.2028,2.2028,2.1831,2.2028,2600.0],["2010-05-27",2.2226,2.2818,2.1929,2.2818,2000.0],["2010-05-28",2.351,2.351,2.0053,2.104,24400.0],["2010-06-01",2.0349,2.1435,2.0349,2.0744,12200.0],["2010-06-02",2.0744,2.0744,2.0744,2.0744,0.0],["2010-06-03",2.1633,2.1633,2.1633,2.1633,1000.0],["2010-06-04",2.1238,2.1238,2.1238,2.1238,3600.0],["2010-06-07",2.0053,2.0448,1.9855,2.025,21300.0],["2010-06-08",2.025,2.025,2.025,2.025,0.0],["2010-06-09",2.0151,2.0151,1.9756,1.9756,4000.0],["2010-06-10",2.1633,2.1633,2.1633,2.1633,1000.0],["2010-06-11",2.0843,2.0843,2.0843,2.0843,7300.0],["2010-06-14",2.0843,2.0843,2.0843,2.0843,0.0],["2010-06-15",2.1238,2.1238,2.1238,2.1238,500.0],["2010-06-16",2.2423,2.2423,2.2423,2.2423,1400.0],["2010-06-17",2.1435,2.1435,2.1435,2.1435,300.0],["2010-06-18",2.1534,2.1534,2.1534,2.1534,500.0],["2010-06-21",2.1238,2.1238,2.1238,2.1238,500.0],["2010-06-22",2.1238,2.1238,2.0744,2.0744,10500.0],["2010-06-23",2.0744,2.0744,2.0744,2.0744,0.0],["2010-06-24",1.9756,1.9756,1.9756,1.9756,1100.0],["2010-06-25",2.0744,2.0744,2.025,2.0744,1400.0],["2010-06-28",2.1139,2.1139,1.8966,1.9756,5700.0],["2010-06-29",1.9756,2.0151,1.8571,2.0151,8800.0],["2010-06-30",1.8768,1.9756,1.8768,1.9756,5900.0],["2010-07-01",2.0546,2.0546,1.8768,1.8768,8600.0],["2010-07-02",2.0546,2.0546,2.0546,2.0546,500.0],["2010-07-06",2.0843,2.0843,1.8768,1.8768,1100.0],["2010-07-07",1.8768,1.8768,1.8768,1.8768,0.0],["2010-07-08",2.2324,2.2324,2.2226,2.2226,1600.0],["2010-07-09",2.1238,2.2522,2.1238,2.2522,5400.0],["2010-07-12",2.1633,2.1633,2.1633,2.1633,200.0],["2010-07-13",2.2621,2.2621,2.2226,2.2226,5200.0],["2010-07-14",2.1831,2.1831,2.1831,2.1831,24200.0],["2010-07-15",2.272,2.272,2.2226,2.2226,1300.0],["2010-07-16",2.2127,2.272,2.1534,2.272,8600.0],["2010-07-19",2.272,2.272,2.272,2.272,0.0],["2010-07-20",2.1139,2.2522,2.1139,2.2522,400.0],["2010-07-21",2.2226,2.2325,2.2226,2.2325,3000.0],["2010-07-22",2.1929,2.272,2.1929,2.2226,14200.0],["2010-07-23",2.2226,2.2226,2.2226,2.2226,14500.0],["2010-07-26",2.1732,2.1732,2.0349,2.1238,6900.0],["2010-07-27",2.1238,2.1238,2.1238,2.1238,0.0],["2010-07-28",2.1238,2.1238,2.0744,2.0744,1900.0],["2010-07-29",2.0744,2.0744,2.0744,2.0744,500.0],["2010-07-30",1.9954,2.0744,1.9954,2.025,1600.0],["2010-08-02",2.272,2.272,2.272,2.272,1000.0],["2010-08-03",2.2226,2.2226,2.2226,2.2226,10800.0],["2010-08-04",2.1929,2.1929,1.9954,1.9954,500.0],["2010-08-05",2.1831,2.1831,2.0744,2.1831,4500.0],["2010-08-06",2.1831,2.1831,2.1831,2.1831,0.0],["2010-08-09",1.9065,2.1929,1.9065,2.1929,5100.0],["2010-08-10",2.1732,2.1732,2.1337,2.1337,700.0],["2010-08-11",2.1337,2.1337,2.1337,2.1337,0.0],["2010-08-12",2.0942,2.0942,2.0942,2.0942,200.0],["2010-08-13",2.0546,2.0546,2.0546,2.0546,1300.0],["2010-08-16",2.0942,2.2226,2.0744,2.2226,6300.0],["2010-08-17",2.1139,2.1732,2.1139,2.1139,9800.0],["2010-08-18",1.9756,2.0744,1.9756,2.0744,26500.0],["2010-08-19",1.8472,2.0448,1.8472,2.025,8100.0],["2010-08-20",2.025,2.025,1.8768,1.9559,7600.0],["2010-08-23",1.9657,1.9657,1.8768,1.9657,6600.0],["2010-08-24",1.8768,1.8768,1.8768,1.8768,2800.0],["2010-08-25",1.9756,1.9756,1.9756,1.9756,1300.0],["2010-08-26",1.8274,1.8274,1.8274,1.8274,1000.0],["2010-08-27",1.9262,1.9262,1.8571,1.8571,500.0],["2010-08-30",1.8571,2.0053,1.8571,2.0053,3800.0],["2010-08-31",1.9262,1.9262,1.9262,1.9262,1000.0],["2010-09-01",1.9262,1.9262,1.9262,1.9262,500.0],["2010-09-02",2.025,2.025,2.025,2.025,9800.0],["2010-09-03",2.025,2.025,1.9361,2.0053,12400.0],["2010-09-07",2.0349,2.0744,2.0349,2.0744,17900.0],["2010-09-08",1.9756,1.9756,1.9262,1.9262,6500.0],["2010-09-09",1.9756,2.0744,1.9756,1.9756,16600.0],["2010-09-10",2.0744,2.0744,2.025,2.025,6800.0],["2010-09-13",2.0053,2.0053,2.0053,2.0053,500.0],["2010-09-14",2.0546,2.0546,2.025,2.025,700.0],["2010-09-15",2.0744,2.0744,2.025,2.025,5700.0],["2010-09-16",2.1435,2.1435,2.025,2.025,3700.0],["2010-09-17",2.1633,2.1633,2.1633,2.1633,600.0],["2010-09-20",2.0151,2.0645,2.0151,2.0645,6500.0],["2010-09-21",2.1238,2.1238,2.1238,2.1238,300.0],["2010-09-22",2.104,2.104,2.104,2.104,200.0],["2010-09-23",2.025,2.025,1.9954,1.9954,5200.0],["2010-09-24",2.0744,2.0744,2.0053,2.0053,600.0],["2010-09-27",2.0349,2.0349,2.0053,2.0053,5300.0],["2010-09-28",2.0053,2.0053,1.8768,1.9262,5100.0],["2010-09-29",1.9756,2.1139,1.9756,2.1139,7700.0],["2010-09-30",2.1238,2.1238,1.9756,1.9756,6200.0],["2010-10-01",1.9756,1.9756,1.9756,1.9756,0.0],["2010-10-04",1.9756,1.9756,1.9756,1.9756,0.0],["2010-10-05",1.9262,2.1337,1.9262,2.1337,2300.0],["2010-10-06",2.1337,2.1337,2.1337,2.1337,0.0],["2010-10-07",1.9756,2.025,1.8768,1.8768,4400.0],["2010-10-08",2.0349,2.0349,2.0349,2.0349,2000.0],["2010-10-11",2.0448,2.0448,1.9756,1.9756,4300.0],["2010-10-12",1.8768,1.8768,1.8768,1.8768,1700.0],["2010-10-13",1.9262,1.9262,1.9262,1.9262,1800.0],["2010-10-14",1.9262,1.9262,1.8966,1.8966,4600.0],["2010-10-15",1.8966,1.8966,1.8966,1.8966,1000.0],["2010-10-18",1.7781,1.8472,1.7781,1.8472,2300.0],["2010-10-19",1.8768,1.8768,1.7978,1.8768,4100.0],["2010-10-20",1.8867,1.9262,1.8768,1.8768,3300.0],["2010-10-21",1.8768,1.9262,1.8768,1.9262,1000.0],["2010-10-22",1.9262,1.9262,1.8768,1.8768,4100.0],["2010-10-25",1.9262,1.9262,1.7287,1.7287,6800.0],["2010-10-26",1.7287,1.7287,1.7287,1.7287,200.0],["2010-10-27",1.7287,1.8274,1.7287,1.8274,2500.0],["2010-10-28",1.8274,1.8472,1.8274,1.8472,6500.0],["2010-10-29",1.8768,1.8768,1.7781,1.7781,3300.0],["2010-11-01",1.6892,1.7781,1.6892,1.7781,15400.0],["2010-11-02",1.7781,1.7781,1.7781,1.7781,0.0],["2010-11-03",1.8274,1.8274,1.8274,1.8274,1800.0],["2010-11-04",1.7781,1.7781,1.7781,1.7781,3000.0],["2010-11-05",1.7781,1.7781,1.7781,1.7781,0.0],["2010-11-08",1.7781,1.7781,1.7781,1.7781,500.0],["2010-11-09",1.8966,1.8966,1.8966,1.8966,500.0],["2010-11-10",1.8571,1.8768,1.8571,1.8768,23500.0],["2010-11-11",1.8571,1.8571,1.8571,1.8571,700.0],["2010-11-12",1.8571,1.8571,1.8571,1.8571,0.0],["2010-11-15",1.8472,1.9756,1.8472,1.9756,15100.0],["2010-11-16",1.8571,1.8867,1.8571,1.8768,1900.0],["2010-11-17",1.8571,1.8571,1.8571,1.8571,500.0],["2010-11-18",1.9855,1.9855,1.9855,1.9855,500.0],["2010-11-19",1.9756,1.9756,1.9756,1.9756,2800.0],["2010-11-22",1.8472,2.2226,1.8472,2.2226,9400.0],["2010-11-23",2.1337,2.1337,2.1337,2.1337,1400.0],["2010-11-24",2.1337,2.1337,2.1337,2.1337,0.0],["2010-11-26",2.1435,2.1435,2.1435,2.1435,400.0],["2010-11-29",2.1435,2.1435,2.1435,2.1435,0.0],["2010-11-30",2.3411,2.9634,1.8768,2.1238,12900.0],["2010-12-01",1.8768,2.1238,1.8768,1.9262,28000.0],["2010-12-02",1.8768,2.0744,1.8768,2.0744,38200.0],["2010-12-03",1.8768,1.9657,1.7781,1.8274,84000.0],["2010-12-06",1.8768,1.8768,1.6299,1.7287,23800.0],["2010-12-07",1.7188,1.7287,1.7188,1.7287,6500.0],["2010-12-08",1.9262,1.9657,1.7781,1.7978,16800.0],["2010-12-09",1.9262,1.9756,1.8768,1.8768,5200.0],["2010-12-10",2.025,2.025,1.9262,1.9756,5400.0],["2010-12-13",2.0942,2.1732,2.0942,2.1732,17000.0],["2010-12-14",2.1732,2.2226,2.1732,2.1732,17300.0],["2010-12-15",2.1732,2.1732,2.1732,2.1732,500.0],["2010-12-16",2.1732,2.1732,2.0744,2.0744,10300.0],["2010-12-17",2.1238,2.1238,2.1238,2.1238,300.0],["2010-12-20",2.1238,2.1238,2.1238,2.1238,0.0],["2010-12-21",2.1238,2.1238,2.1238,2.1238,0.0],["2010-12-22",2.1238,2.1238,2.1238,2.1238,300.0],["2010-12-23",2.9634,2.9634,2.1238,2.1238,900.0],["2010-12-27",2.2522,2.2522,2.2522,2.2522,500.0],["2010-12-28",2.025,2.3806,2.025,2.1732,4600.0],["2010-12-29",2.025,2.1831,1.9756,2.1831,5100.0],["2010-12-30",2.1831,2.1831,2.1831,2.1831,0.0],["2010-12-31",2.2226,2.2226,2.2226,2.2226,4900.0],["2011-01-03",2.5189,2.5189,2.2226,2.2226,1100.0],["2011-01-04",2.2226,2.5189,2.2226,2.4201,8000.0],["2011-01-05",2.3214,2.3214,2.3214,2.3214,1800.0],["2011-01-06",2.3707,2.3707,2.3707,2.3707,4200.0],["2011-01-07",2.3016,2.3214,2.3016,2.3214,21700.0],["2011-01-10",2.2226,2.3707,2.0744,2.3707,14800.0],["2011-01-11",2.2423,2.2423,2.2423,2.2423,6200.0],["2011-01-12",2.3214,2.3214,2.3214,2.3214,1000.0],["2011-01-13",2.1732,2.3214,2.1732,2.3214,2700.0],["2011-01-14",2.3707,2.3707,2.1732,2.3707,28200.0],["2011-01-18",2.272,2.272,2.1633,2.1831,8000.0],["2011-01-19",2.272,2.272,2.1732,2.1732,1700.0],["2011-01-20",2.1732,2.1732,2.1732,2.1732,0.0],["2011-01-21",2.272,2.272,2.272,2.272,11100.0],["2011-01-24",2.272,2.272,2.272,2.272,200.0],["2011-01-25",2.272,2.272,2.272,2.272,0.0],["2011-01-26",2.3016,2.3016,2.3016,2.3016,700.0],["2011-01-27",2.3016,2.3016,2.272,2.272,11400.0],["2011-01-28",2.272,2.272,2.272,2.272,20000.0],["2011-01-31",2.3214,2.3214,2.3214,2.3214,1000.0],["2011-02-01",2.3707,2.3905,2.3707,2.3905,4200.0],["2011-02-02",2.1732,2.1732,2.1732,2.1732,3000.0],["2011-02-03",2.3214,2.3214,2.272,2.272,53100.0],["2011-02-04",2.272,2.351,2.272,2.272,11100.0],["2011-02-07",2.272,2.272,2.272,2.272,2500.0],["2011-02-08",2.1732,2.4201,2.1732,2.4201,900.0],["2011-02-09",2.4201,2.4201,2.4201,2.4201,0.0],["2011-02-10",2.3707,2.5683,2.3707,2.3707,5100.0],["2011-02-11",2.3707,2.3707,2.272,2.3707,24300.0],["2011-02-14",2.272,2.272,2.272,2.272,4700.0],["2011-02-15",2.2226,2.2226,2.2226,2.2226,300.0],["2011-02-16",2.2226,2.2226,2.2226,2.2226,0.0],["2011-02-17",2.1929,2.2226,2.1929,2.2226,1300.0],["2011-02-18",2.2226,2.2226,2.2226,2.2226,1100.0],["2011-02-22",2.2226,2.2226,2.1929,2.1929,1000.0],["2011-02-23",2.1732,2.1732,2.0744,2.0744,4300.0],["2011-02-24",2.0744,2.0744,2.0744,2.0744,0.0],["2011-02-25",2.1633,2.1633,2.1534,2.1534,1600.0],["2011-02-28",2.1534,2.3707,2.0744,2.3707,2000.0],["2011-03-01",2.0744,2.3707,2.0744,2.3707,1600.0],["2011-03-02",2.0744,2.1238,2.0744,2.1238,2500.0],["2011-03-03",2.1732,2.1732,2.1732,2.1732,5000.0],["2011-03-04",2.2621,2.2621,2.2226,2.2226,2700.0],["2011-03-07",2.2226,2.2226,2.2226,2.2226,0.0],["2011-03-08",2.1732,2.1732,2.1732,2.1732,4900.0],["2011-03-09",2.1732,2.1732,2.1238,2.1238,2900.0],["2011-03-10",2.0349,2.0843,2.0349,2.0843,3500.0],["2011-03-11",2.0744,2.0744,2.0744,2.0744,100.0],["2011-03-14",2.0744,2.0744,1.9756,1.9855,3700.0],["2011-03-15",1.9756,1.9855,1.9361,1.9559,9800.0],["2011-03-16",1.9559,1.9559,1.946,1.946,2000.0],["2011-03-17",1.946,2.0645,1.946,1.9756,4400.0],["2011-03-18",2.1139,2.1139,1.9756,1.9756,2600.0],["2011-03-21",1.9262,1.9756,1.8274,1.9756,5400.0],["2011-03-22",1.8768,1.9262,1.8768,1.9262,3800.0],["2011-03-23",1.9262,1.9262,1.9262,1.9262,600.0],["2011-03-24",1.9262,1.9262,1.9262,1.9262,0.0],["2011-03-25",1.9262,1.9262,1.9262,1.9262,0.0],["2011-03-28",1.8768,1.8768,1.8768,1.8768,3000.0],["2011-03-29",2.025,2.025,1.9262,1.9262,500.0],["2011-03-30",1.9559,1.9559,1.8966,1.8966,6700.0],["2011-03-31",1.8768,1.8768,1.8768,1.8768,1000.0],["2011-04-01",1.8768,1.9756,1.8768,1.8768,7000.0],["2011-04-04",1.8274,1.8274,1.8274,1.8274,1500.0],["2011-04-05",1.8768,1.8768,1.8274,1.8274,4000.0],["2011-04-06",1.946,1.9559,1.946,1.9559,3600.0],["2011-04-07",2.1238,2.1732,2.0349,2.0942,5900.0],["2011-04-08",2.025,2.025,2.025,2.025,700.0],["2011-04-11",1.9361,2.1238,1.9262,1.9262,5900.0],["2011-04-12",1.9262,1.9262,1.9262,1.9262,0.0],["2011-04-13",1.9855,1.9855,1.9855,1.9855,2200.0],["2011-04-14",1.7978,2.0744,1.7978,2.0744,3200.0],["2011-04-15",1.9657,1.9756,1.946,1.946,5800.0],["2011-04-18",1.946,1.946,1.946,1.946,0.0],["2011-04-19",1.9756,1.9756,1.9756,1.9756,4000.0],["2011-04-20",1.9756,1.9756,1.9756,1.9756,0.0],["2011-04-21",2.1633,2.1633,2.1633,2.1633,100.0],["2011-04-25",2.1732,2.1732,1.9756,2.1732,1800.0],["2011-04-26",1.9954,1.9954,1.9954,1.9954,100.0],["2011-04-27",1.9954,1.9954,1.9954,1.9954,0.0],["2011-04-28",1.8768,2.1732,1.8768,2.1732,5300.0],["2011-04-29",2.0448,2.0448,2.0448,2.0448,400.0],["2011-05-02",1.9262,1.9756,1.9262,1.9756,700.0],["2011-05-03",1.9756,1.9756,1.9756,1.9756,0.0],["2011-05-04",1.9756,2.1435,1.9756,2.1238,3200.0],["2011-05-05",1.9756,1.9756,1.9756,1.9756,500.0],["2011-05-06",1.9559,1.9559,1.9559,1.9559,3600.0],["2011-05-09",1.9756,1.9756,1.9756,1.9756,3700.0],["2011-05-10",2.1534,2.1534,1.9657,2.1534,9500.0],["2011-05-11",2.025,2.025,1.9262,1.9262,2800.0],["2011-05-12",1.9262,1.9262,1.9262,1.9262,0.0],["2011-05-13",1.9262,1.9262,1.9262,1.9262,0.0],["2011-05-16",1.9262,1.9262,1.9262,1.9262,0.0],["2011-05-17",1.9262,1.9262,1.9262,1.9262,300.0],["2011-05-18",1.9262,1.9559,1.9262,1.9559,2900.0],["2011-05-19",1.946,1.946,1.946,1.946,500.0],["2011-05-20",1.9559,1.9559,1.9559,1.9559,600.0],["2011-05-23",1.9559,1.9559,1.9559,1.9559,0.0],["2011-05-24",1.9262,2.025,1.9262,2.025,6700.0],["2011-05-25",1.9756,1.9756,1.8768,1.8768,8900.0],["2011-05-26",1.9657,1.9657,1.8768,1.9657,9800.0],["2011-05-27",1.9855,2.0843,1.9855,2.025,9900.0],["2011-05-31",2.0744,2.0744,1.8373,1.9756,8400.0],["2011-06-01",1.9756,1.9756,1.9756,1.9756,0.0],["2011-06-02",1.9756,1.9756,1.9756,1.9756,0.0],["2011-06-03",2.0744,2.0744,2.0744,2.0744,3300.0],["2011-06-06",1.9756,2.025,1.9756,1.9756,18400.0],["2011-06-07",1.9954,2.0053,1.9954,2.0053,3100.0],["2011-06-08",2.0053,2.0053,1.9756,1.9756,4900.0],["2011-06-09",1.9756,1.9756,1.9756,1.9756,0.0],["2011-06-10",1.9756,1.9756,1.9756,1.9756,0.0],["2011-06-13",1.9756,1.9756,1.9262,1.9262,3500.0],["2011-06-14",1.9756,1.9756,1.9756,1.9756,300.0],["2011-06-15",1.9262,1.9262,1.9262,1.9262,1000.0],["2011-06-16",1.9164,1.946,1.9164,1.946,1900.0],["2011-06-17",1.8867,2.0151,1.8274,2.0151,5200.0],["2011-06-20",1.9262,1.9262,1.9262,1.9262,200.0],["2011-06-21",1.8966,1.8966,1.8274,1.8472,9000.0],["2011-06-22",1.8768,1.8768,1.8274,1.8274,6300.0],["2011-06-23",1.8274,1.8274,1.7781,1.8274,10600.0],["2011-06-24",1.8472,1.8472,1.8472,1.8472,700.0],["2011-06-27",1.8472,1.8472,1.7978,1.8077,6700.0],["2011-06-28",1.7781,1.8768,1.7781,1.8768,3600.0],["2011-06-29",1.8274,1.8571,1.8274,1.8373,2900.0],["2011-06-30",1.8274,1.8274,1.699,1.7287,25600.0],["2011-07-01",1.7879,1.8274,1.7385,1.7781,5000.0],["2011-07-05",1.8274,1.8274,1.7781,1.7781,5200.0],["2011-07-06",1.7781,1.7781,1.7583,1.7583,4600.0],["2011-07-07",1.7781,1.7781,1.7781,1.7781,1500.0],["2011-07-08",1.7978,1.7978,1.7978,1.7978,900.0],["2011-07-11",1.8176,1.8176,1.7484,1.7484,2000.0],["2011-07-12",1.7484,1.7484,1.7287,1.7287,1700.0],["2011-07-13",2.0744,2.0744,1.7781,1.7781,2400.0],["2011-07-14",1.7879,1.8176,1.7781,1.8176,4400.0],["2011-07-15",1.8176,1.8176,1.8176,1.8176,0.0],["2011-07-18",1.8274,1.9262,1.8274,1.8274,3600.0],["2011-07-19",1.8867,1.8867,1.8867,1.8867,4300.0],["2011-07-20",1.8966,1.8966,1.8966,1.8966,300.0],["2011-07-21",1.9262,1.9361,1.8966,1.9361,3800.0],["2011-07-22",1.9361,1.9361,1.9361,1.9361,2400.0],["2011-07-25",1.9361,1.9361,1.9361,1.9361,0.0],["2011-07-26",1.8867,1.8867,1.8274,1.8274,4000.0],["2011-07-27",1.8274,1.8274,1.8274,1.8274,500.0],["2011-07-28",1.8274,1.8274,1.8274,1.8274,0.0],["2011-07-29",1.7385,1.7385,1.7385,1.7385,9000.0],["2011-08-01",1.7287,1.7385,1.7287,1.7385,1800.0],["2011-08-02",1.7287,1.7287,1.699,1.699,8200.0],["2011-08-03",1.7781,1.7781,1.699,1.699,3800.0],["2011-08-04",1.6793,1.6793,1.6793,1.6793,4000.0],["2011-08-05",1.6694,1.6694,1.6299,1.6694,9100.0],["2011-08-08",1.6694,1.6694,1.5311,1.6595,11100.0],["2011-08-09",1.6299,1.6694,1.5311,1.5311,12100.0],["2011-08-10",1.5805,1.5805,1.5311,1.5311,1900.0],["2011-08-11",1.7287,1.7287,1.7287,1.7287,800.0],["2011-08-12",1.7287,1.7287,1.7287,1.7287,0.0],["2011-08-15",1.7188,1.7287,1.7188,1.7287,1300.0],["2011-08-16",1.6793,1.6793,1.5805,1.5805,4100.0],["2011-08-17",1.5805,1.5805,1.5805,1.5805,0.0],["2011-08-18",1.6003,1.6003,1.6003,1.6003,1800.0],["2011-08-19",1.6003,1.6003,1.6003,1.6003,0.0],["2011-08-22",1.6003,1.6003,1.6003,1.6003,0.0],["2011-08-23",1.6299,1.6299,1.5805,1.5805,3900.0],["2011-08-24",1.6793,1.7089,1.6793,1.7089,3900.0],["2011-08-25",1.7089,1.7089,1.7089,1.7089,0.0],["2011-08-26",1.5805,1.7287,1.5805,1.7287,400.0],["2011-08-29",1.7188,1.7188,1.7188,1.7188,5600.0],["2011-08-30",1.5805,1.7188,1.5805,1.7188,4200.0],["2011-08-31",1.7287,1.7484,1.6793,1.6892,76800.0],["2011-09-01",1.6496,1.6793,1.6299,1.6299,14400.0],["2011-09-02",1.7287,1.7583,1.7287,1.7583,1300.0],["2011-09-06",1.7781,1.7781,1.6299,1.6793,4500.0],["2011-09-07",1.6793,1.699,1.6793,1.699,6200.0],["2011-09-08",1.699,1.699,1.699,1.699,0.0],["2011-09-09",1.7879,1.7879,1.7879,1.7879,200.0],["2011-09-12",1.6793,1.7583,1.6793,1.7583,800.0],["2011-09-13",1.6299,1.6299,1.6299,1.6299,1500.0],["2011-09-14",1.6496,1.6496,1.6299,1.6496,1200.0],["2011-09-15",1.5805,1.5805,1.5805,1.5805,4000.0],["2011-09-16",1.7089,1.7089,1.6398,1.6398,1200.0],["2011-09-19",1.6299,1.6299,1.6299,1.6299,5200.0],["2011-09-20",1.5805,1.5805,1.5311,1.5311,11100.0],["2011-09-21",1.5311,1.5311,1.5311,1.5311,5100.0],["2011-09-22",1.5311,1.5311,1.4817,1.4817,5700.0],["2011-09-23",1.4718,1.4718,1.4718,1.4718,1000.0],["2011-09-26",1.4817,1.4817,1.4323,1.4323,3000.0],["2011-09-27",1.4126,1.5904,1.4126,1.5904,1200.0],["2011-09-28",1.4916,1.5904,1.4916,1.5212,2300.0],["2011-09-29",1.4718,1.4817,1.4718,1.4817,5200.0],["2011-09-30",1.4916,1.4916,1.4126,1.4126,1300.0],["2011-10-03",1.4224,1.4916,1.4126,1.4916,4200.0],["2011-10-04",1.4126,1.4126,1.4126,1.4126,5800.0],["2011-10-05",1.541,1.5607,1.541,1.5607,5500.0],["2011-10-06",1.5607,1.5607,1.5607,1.5607,0.0],["2011-10-07",1.541,1.541,1.541,1.541,1800.0],["2011-10-10",1.541,1.541,1.541,1.541,0.0],["2011-10-11",1.541,1.541,1.541,1.541,0.0],["2011-10-12",1.541,1.541,1.541,1.541,0.0],["2011-10-13",1.5805,1.5805,1.5805,1.5805,900.0],["2011-10-14",1.5805,1.5805,1.5805,1.5805,3400.0],["2011-10-17",1.4817,1.4817,1.4817,1.4817,1100.0],["2011-10-18",1.4817,1.4817,1.4817,1.4817,0.0],["2011-10-19",1.5706,1.5706,1.4817,1.4817,2300.0],["2011-10-20",1.6003,1.6003,1.6003,1.6003,700.0],["2011-10-21",1.62,1.62,1.62,1.62,1000.0],["2011-10-24",1.6299,1.6299,1.6299,1.6299,1600.0],["2011-10-25",1.6299,1.6299,1.6299,1.6299,3000.0],["2011-10-26",1.6299,1.6595,1.6299,1.6595,2200.0],["2011-10-27",1.6299,1.6299,1.6299,1.6299,3700.0],["2011-10-28",1.7385,1.7385,1.5311,1.5311,1700.0],["2011-10-31",1.5607,1.5607,1.5607,1.5607,700.0],["2011-11-01",1.5311,1.5805,1.5015,1.5805,4100.0],["2011-11-02",1.4817,1.4817,1.4817,1.4817,400.0],["2011-11-03",1.5805,1.5805,1.5805,1.5805,3500.0],["2011-11-04",1.5805,1.5805,1.5805,1.5805,0.0],["2011-11-07",1.5805,1.5805,1.5805,1.5805,2500.0],["2011-11-08",1.6398,1.6398,1.6101,1.6299,900.0],["2011-11-09",1.6299,1.6299,1.6299,1.6299,900.0],["2011-11-10",1.6299,1.6299,1.6299,1.6299,0.0],["2011-11-11",1.6299,1.6299,1.6299,1.6299,0.0],["2011-11-14",1.5607,1.5607,1.5212,1.5311,4600.0],["2011-11-15",1.5805,1.5805,1.5805,1.5805,200.0],["2011-11-16",1.5805,1.5805,1.5805,1.5805,0.0],["2011-11-17",1.5212,1.6003,1.5212,1.6003,3200.0],["2011-11-18",1.6003,1.6003,1.6003,1.6003,0.0],["2011-11-21",1.5311,1.5706,1.4323,1.5706,4400.0],["2011-11-22",1.5113,1.5113,1.5113,1.5113,3000.0],["2011-11-23",1.462,1.462,1.4323,1.4323,7500.0],["2011-11-25",1.4323,1.4323,1.4323,1.4323,0.0],["2011-11-28",1.4521,1.4521,1.3829,1.4422,8100.0],["2011-11-29",1.4323,1.4323,1.4323,1.4323,500.0],["2011-11-30",1.4323,1.5904,1.3829,1.5015,6400.0],["2011-12-01",1.5015,1.5015,1.5015,1.5015,0.0],["2011-12-02",1.4817,1.4817,1.4817,1.4817,700.0],["2011-12-05",1.4817,1.4817,1.4817,1.4817,0.0],["2011-12-06",1.5015,1.5015,1.5015,1.5015,2000.0],["2011-12-07",1.6398,1.6398,1.6398,1.6398,300.0],["2011-12-08",1.6398,1.6398,1.6398,1.6398,0.0],["2011-12-09",1.6398,1.6398,1.6398,1.6398,0.0],["2011-12-12",1.4718,1.4817,1.3928,1.4817,4400.0],["2011-12-13",1.6299,1.6299,1.6299,1.6299,400.0],["2011-12-14",1.5113,1.5607,1.5113,1.5607,7800.0],["2011-12-15",1.5805,1.5805,1.5805,1.5805,300.0],["2011-12-16",1.5805,1.6003,1.5805,1.5805,2300.0],["2011-12-19",1.5805,1.5805,1.5805,1.5805,0.0],["2011-12-20",1.5805,1.5805,1.5805,1.5805,500.0],["2011-12-21",1.5311,1.5311,1.5311,1.5311,10400.0],["2011-12-22",1.5212,1.5212,1.5212,1.5212,2100.0],["2011-12-23",1.5805,1.5805,1.5113,1.5212,4400.0],["2011-12-27",1.5212,1.5212,1.5212,1.5212,0.0],["2011-12-28",1.6299,1.6299,1.6299,1.6299,200.0],["2011-12-29",1.6299,1.6299,1.6299,1.6299,0.0],["2011-12-30",1.6299,1.6299,1.5113,1.5113,1700.0],["2012-01-03",1.5607,1.5607,1.5607,1.5607,200.0],["2012-01-04",1.62,1.62,1.62,1.62,2000.0],["2012-01-05",1.6299,1.6793,1.62,1.62,14400.0],["2012-01-06",1.6793,1.6793,1.6299,1.6299,3800.0],["2012-01-09",1.6299,1.6299,1.6299,1.6299,500.0],["2012-01-10",1.7781,1.9855,1.7781,1.8768,4000.0],["2012-01-11",1.8966,1.8966,1.8966,1.8966,2900.0],["2012-01-12",2.1534,2.2028,1.9756,1.9756,11000.0],["2012-01-13",2.0744,2.1831,2.0744,2.1831,10800.0],["2012-01-17",2.2226,2.272,2.2226,2.2226,19900.0],["2012-01-18",2.2226,2.2226,2.2226,2.2226,5600.0],["2012-01-19",2.1732,2.3707,2.1732,2.1929,3700.0],["2012-01-20",2.3214,2.3214,2.2226,2.2226,3400.0],["2012-01-23",2.1238,2.1238,2.0744,2.0744,5800.0],["2012-01-24",2.0744,2.0744,2.0744,2.0744,0.0],["2012-01-25",2.2818,2.3312,2.2818,2.2818,3000.0],["2012-01-26",2.2818,2.2818,2.2818,2.2818,0.0],["2012-01-27",2.4201,2.4201,2.4201,2.4201,3800.0],["2012-01-30",2.4201,2.4201,2.4201,2.4201,3600.0],["2012-01-31",2.3707,2.3707,2.3707,2.3707,800.0],["2012-02-01",2.3707,2.3707,2.1238,2.1238,6900.0],["2012-02-02",2.1732,2.3609,2.1238,2.3609,7200.0],["2012-02-03",2.3609,2.3609,2.1732,2.1732,2700.0],["2012-02-06",2.4201,2.4201,2.2226,2.3214,4300.0],["2012-02-07",2.3214,2.3214,2.3214,2.3214,0.0],["2012-02-08",2.3214,2.3214,2.2226,2.2226,10500.0],["2012-02-09",2.2226,2.2226,2.1238,2.1732,14000.0],["2012-02-10",2.2226,2.2226,1.9164,1.9756,19600.0],["2012-02-13",1.9756,1.9756,1.9756,1.9756,0.0],["2012-02-14",1.9262,1.9262,1.9262,1.9262,300.0],["2012-02-15",1.9262,1.9262,1.8274,1.8571,13800.0],["2012-02-16",2.1139,2.1139,2.1139,2.1139,1300.0],["2012-02-17",2.0744,2.0744,1.8768,2.025,6200.0],["2012-02-21",1.8768,1.8768,1.8768,1.8768,4900.0],["2012-02-22",1.8571,1.9262,1.8077,1.9262,14000.0],["2012-02-23",1.9262,1.9262,1.9262,1.9262,0.0],["2012-02-24",1.8274,1.8274,1.8274,1.8274,9800.0],["2012-02-27",1.8274,1.8274,1.8274,1.8274,0.0],["2012-02-28",1.8768,1.8768,1.8768,1.8768,1000.0],["2012-02-29",1.7287,1.7287,1.7287,1.7287,1500.0],["2012-03-01",1.9657,1.9657,1.7781,1.7978,3900.0],["2012-03-02",1.7978,1.7978,1.7978,1.7978,0.0],["2012-03-05",1.8176,1.8176,1.7583,1.7583,700.0],["2012-03-06",1.7583,1.7583,1.7583,1.7583,600.0],["2012-03-07",2.0151,2.0151,2.0151,2.0151,600.0],["2012-03-08",1.9855,1.9855,1.9855,1.9855,5000.0],["2012-03-09",1.9756,1.9756,1.7682,1.7682,10300.0],["2012-03-12",1.7583,1.7583,1.7583,1.7583,1500.0],["2012-03-13",1.9855,1.9855,1.7781,1.7781,5600.0],["2012-03-14",1.9559,2.0744,1.9559,2.0349,6600.0],["2012-03-15",2.0744,2.0744,2.0744,2.0744,4500.0],["2012-03-16",2.0744,2.0744,2.0744,2.0744,2400.0],["2012-03-19",1.9756,1.9756,1.9756,1.9756,300.0],["2012-03-20",1.9756,1.9756,1.9756,1.9756,0.0],["2012-03-21",1.9756,1.9756,1.9756,1.9756,1000.0],["2012-03-22",1.9262,1.9262,1.9262,1.9262,500.0],["2012-03-23",2.0744,2.0744,2.0744,2.0744,600.0],["2012-03-26",2.0744,2.0744,2.0744,2.0744,0.0],["2012-03-27",2.0448,2.0448,1.9954,1.9954,2900.0],["2012-03-28",2.025,2.025,2.025,2.025,1400.0],["2012-03-29",1.8867,1.8867,1.8867,1.8867,800.0],["2012-03-30",1.8867,1.8867,1.8867,1.8867,0.0],["2012-04-02",2.025,2.025,1.8274,1.8274,3900.0],["2012-04-03",1.9855,1.9855,1.8274,1.8768,1600.0],["2012-04-04",1.8768,1.8768,1.8274,1.8274,2800.0],["2012-04-05",1.8274,1.8274,1.8274,1.8274,1500.0],["2012-04-09",1.8274,1.8274,1.8274,1.8274,1500.0],["2012-04-10",1.7879,1.7879,1.7781,1.7781,2400.0],["2012-04-11",1.7781,1.7781,1.7781,1.7781,1900.0],["2012-04-12",1.7781,1.7781,1.7781,1.7781,0.0],["2012-04-13",1.7781,1.7781,1.7781,1.7781,0.0],["2012-04-16",1.7287,1.7287,1.6793,1.6793,2400.0],["2012-04-17",1.7287,1.7287,1.7287,1.7287,3900.0],["2012-04-18",1.7781,1.7781,1.7781,1.7781,400.0],["2012-04-19",1.8867,1.8867,1.7781,1.7781,1500.0],["2012-04-20",1.8768,1.8768,1.8571,1.8571,3500.0],["2012-04-23",1.6003,1.8274,1.6003,1.8274,1400.0],["2012-04-24",1.6793,1.7781,1.6299,1.7781,7600.0],["2012-04-25",1.7287,1.7287,1.5706,1.6299,17000.0],["2012-04-26",1.7287,1.7287,1.6892,1.6892,1100.0],["2012-04-27",1.7781,1.8472,1.7781,1.8472,5500.0],["2012-04-30",1.8966,1.8966,1.8966,1.8966,5000.0],["2012-05-01",1.867,1.867,1.867,1.867,5500.0],["2012-05-02",1.7385,1.7385,1.7385,1.7385,2000.0],["2012-05-03",1.7385,1.7385,1.7385,1.7385,0.0],["2012-05-04",1.7385,1.7385,1.7385,1.7385,0.0],["2012-05-07",1.7781,1.9164,1.7781,1.9164,4200.0],["2012-05-08",1.8768,1.8768,1.7781,1.7781,3300.0],["2012-05-09",1.7781,1.7781,1.7781,1.7781,0.0],["2012-05-10",1.7781,1.7781,1.7781,1.7781,0.0],["2012-05-11",1.7781,1.7781,1.7781,1.7781,0.0],["2012-05-14",1.7781,1.7781,1.7287,1.7287,4300.0],["2012-05-15",1.7287,1.7287,1.7287,1.7287,0.0],["2012-05-16",1.7385,1.7385,1.7287,1.7287,1900.0],["2012-05-17",1.7287,1.7287,1.6793,1.6793,3500.0],["2012-05-18",1.6793,1.6793,1.6299,1.6496,13000.0],["2012-05-21",1.6694,1.6694,1.6694,1.6694,2000.0],["2012-05-22",1.6299,1.6299,1.6299,1.6299,500.0],["2012-05-23",1.6793,1.7385,1.6793,1.7385,7300.0],["2012-05-24",1.6793,1.7583,1.6793,1.7287,6400.0],["2012-05-25",1.7287,1.7287,1.7287,1.7287,0.0],["2012-05-29",1.7287,1.7287,1.7287,1.7287,0.0],["2012-05-30",1.7287,1.7287,1.7287,1.7287,3000.0],["2012-05-31",1.7287,1.7287,1.7287,1.7287,0.0],["2012-06-01",1.699,1.699,1.6793,1.6793,2000.0],["2012-06-04",1.7188,1.7188,1.7188,1.7188,1000.0],["2012-06-05",1.7188,1.7287,1.7188,1.7287,6400.0],["2012-06-06",1.7287,1.7287,1.7287,1.7287,0.0],["2012-06-07",1.7287,1.7287,1.7287,1.7287,0.0],["2012-06-08",1.7287,1.7287,1.7287,1.7287,1200.0],["2012-06-11",1.7287,1.7287,1.7287,1.7287,0.0],["2012-06-12",1.7781,1.7879,1.7781,1.7879,3500.0],["2012-06-13",1.6892,1.6892,1.6892,1.6892,200.0],["2012-06-14",1.6793,1.7385,1.6398,1.6398,13000.0],["2012-06-15",1.6398,1.6398,1.6398,1.6398,0.0],["2012-06-18",1.6398,1.6398,1.6398,1.6398,0.0],["2012-06-19",1.7287,1.7287,1.7287,1.7287,900.0],["2012-06-20",1.7287,1.7287,1.7287,1.7287,0.0],["2012-06-21",1.6299,1.6299,1.6101,1.6299,10900.0],["2012-06-22",1.6299,1.6299,1.6299,1.6299,0.0],["2012-06-25",1.6299,1.6299,1.6299,1.6299,0.0],["2012-06-26",1.6793,1.6793,1.6793,1.6793,500.0],["2012-06-27",1.6793,1.6793,1.6793,1.6793,0.0],["2012-06-28",1.6793,1.6793,1.6793,1.6793,0.0],["2012-06-29",1.6793,1.6793,1.5904,1.5904,2600.0],["2012-07-02",1.5904,1.5904,1.5904,1.5904,0.0],["2012-07-03",1.8274,1.8274,1.8077,1.8077,900.0],["2012-07-05",1.7978,1.8274,1.7978,1.8274,2600.0],["2012-07-06",1.8274,1.8274,1.8274,1.8274,0.0],["2012-07-09",1.8274,1.8274,1.8274,1.8274,0.0],["2012-07-10",1.8768,1.8768,1.8768,1.8768,2700.0],["2012-07-11",1.8768,1.8768,1.8768,1.8768,0.0],["2012-07-12",1.7385,1.7385,1.6793,1.6793,1500.0],["2012-07-13",1.7484,1.7781,1.7484,1.7781,1100.0],["2012-07-16",1.7781,1.7781,1.7781,1.7781,0.0],["2012-07-17",1.7781,1.7781,1.7781,1.7781,0.0],["2012-07-18",1.7583,1.7583,1.7583,1.7583,500.0],["2012-07-19",1.7583,1.7583,1.7583,1.7583,0.0],["2012-07-20",1.7583,1.7583,1.7583,1.7583,400.0],["2012-07-23",1.7781,1.7781,1.6003,1.6595,17700.0],["2012-07-24",1.7781,1.7781,1.6793,1.6793,2000.0],["2012-07-25",1.6595,1.6595,1.6595,1.6595,300.0],["2012-07-26",1.7781,1.7781,1.7781,1.7781,2000.0],["2012-07-27",1.8274,1.8274,1.7781,1.7781,8300.0],["2012-07-30",1.7781,1.7781,1.7781,1.7781,0.0],["2012-07-31",1.7287,1.7287,1.7287,1.7287,500.0],["2012-08-01",1.6793,1.6793,1.6793,1.6793,1000.0],["2012-08-02",1.6595,1.7781,1.6595,1.7781,1700.0],["2012-08-03",1.7781,1.7781,1.7781,1.7781,0.0],["2012-08-06",1.7781,1.7781,1.7781,1.7781,600.0],["2012-08-07",1.8274,1.8274,1.7781,1.7781,3100.0],["2012-08-08",1.8274,1.8966,1.8274,1.8966,4000.0],["2012-08-09",1.8768,1.8768,1.8571,1.8768,7500.0],["2012-08-10",1.8768,1.8768,1.8768,1.8768,4800.0],["2012-08-13",1.867,1.867,1.867,1.867,2000.0],["2012-08-14",1.7287,1.7583,1.6793,1.7385,6600.0],["2012-08-15",1.7385,1.7385,1.7385,1.7385,2500.0],["2012-08-16",1.6892,1.6892,1.6892,1.6892,7100.0],["2012-08-17",1.6496,1.6496,1.6496,1.6496,3300.0],["2012-08-20",1.6398,1.6398,1.6398,1.6398,600.0],["2012-08-21",1.6595,1.7781,1.6595,1.7781,1600.0],["2012-08-22",1.6398,1.6793,1.6398,1.6793,2600.0],["2012-08-23",1.6496,1.7287,1.6496,1.7287,1000.0],["2012-08-24",1.6398,1.7385,1.6398,1.7385,7800.0],["2012-08-27",1.6793,1.6793,1.6398,1.6793,7500.0],["2012-08-28",1.6694,1.7682,1.6694,1.7583,5300.0],["2012-08-29",1.7287,1.7287,1.7287,1.7287,200.0],["2012-08-30",1.6595,1.6595,1.6595,1.6595,1600.0],["2012-08-31",1.6299,1.6299,1.6299,1.6299,2500.0],["2012-09-04",1.6299,1.6299,1.6299,1.6299,0.0],["2012-09-05",1.6398,1.7484,1.6398,1.7484,6300.0],["2012-09-06",1.7385,1.7385,1.7385,1.7385,500.0],["2012-09-07",1.7385,1.7385,1.7385,1.7385,0.0],["2012-09-10",1.7583,1.7583,1.7583,1.7583,1600.0],["2012-09-11",1.7583,1.7583,1.7583,1.7583,0.0],["2012-09-12",1.7583,1.7583,1.7583,1.7583,0.0],["2012-09-13",1.5805,1.7879,1.5805,1.7287,1900.0],["2012-09-14",1.7287,1.7287,1.7287,1.7287,0.0],["2012-09-17",1.7484,1.7781,1.7484,1.7781,2200.0],["2012-09-18",1.7287,1.7287,1.7287,1.7287,1000.0],["2012-09-19",1.6793,1.6793,1.6793,1.6793,400.0],["2012-09-20",1.6793,1.6793,1.6793,1.6793,0.0],["2012-09-21",1.7287,1.7287,1.6793,1.7287,9300.0],["2012-09-24",1.7287,1.7287,1.7287,1.7287,300.0],["2012-09-25",1.7287,1.7287,1.7287,1.7287,0.0],["2012-09-26",1.7287,1.7287,1.7287,1.7287,0.0],["2012-09-27",1.7287,1.7287,1.7287,1.7287,0.0],["2012-09-28",1.7287,1.7287,1.6299,1.6299,2700.0],["2012-10-01",1.6299,1.6299,1.6299,1.6299,0.0],["2012-10-02",1.699,1.699,1.699,1.699,2000.0],["2012-10-03",1.699,1.699,1.6496,1.6496,1000.0],["2012-10-04",1.6694,1.7781,1.6299,1.7781,10500.0],["2012-10-05",1.7781,1.7781,1.7781,1.7781,0.0],["2012-10-08",1.6398,1.6398,1.6398,1.6398,500.0],["2012-10-09",1.7287,1.7287,1.7287,1.7287,2400.0],["2012-10-10",1.7287,1.7287,1.7287,1.7287,0.0],["2012-10-11",1.7188,1.7188,1.7188,1.7188,2000.0],["2012-10-12",1.7188,1.7188,1.7188,1.7188,1000.0],["2012-10-15",1.6398,1.7287,1.6398,1.7287,11000.0],["2012-10-16",1.699,1.699,1.6793,1.6793,1900.0],["2012-10-17",1.6595,1.7188,1.6595,1.7188,2800.0],["2012-10-18",1.7089,1.7682,1.699,1.7682,11100.0],["2012-10-19",1.7682,1.7682,1.7682,1.7682,0.0],["2012-10-22",1.7682,1.7781,1.7188,1.7385,7400.0],["2012-10-23",1.7385,1.7385,1.7385,1.7385,0.0],["2012-10-24",1.7385,1.7385,1.7385,1.7385,100.0],["2012-10-25",1.7385,1.7385,1.7385,1.7385,0.0],["2012-10-26",1.7484,1.7484,1.7484,1.7484,1000.0],["2012-10-31",1.7484,1.7484,1.7484,1.7484,0.0],["2012-11-01",1.8077,1.8077,1.8077,1.8077,300.0],["2012-11-02",1.8077,1.8077,1.8077,1.8077,0.0],["2012-11-05",1.8077,1.8077,1.8077,1.8077,0.0],["2012-11-06",1.6299,1.8176,1.6299,1.8176,1900.0],["2012-11-07",1.8176,1.8176,1.6892,1.7978,7000.0],["2012-11-08",1.7781,1.7781,1.7781,1.7781,500.0],["2012-11-09",1.7978,1.8176,1.7978,1.8077,2500.0],["2012-11-12",1.867,1.9164,1.867,1.8966,18300.0],["2012-11-13",1.9164,1.9855,1.8966,1.8966,3300.0],["2012-11-14",1.8966,1.8966,1.8966,1.8966,0.0],["2012-11-15",1.8867,1.9559,1.8867,1.9559,6300.0],["2012-11-16",1.9262,1.9262,1.9262,1.9262,500.0],["2012-11-19",1.9756,2.0546,1.9756,2.0546,6200.0],["2012-11-20",1.7879,1.7879,1.7879,1.7879,900.0],["2012-11-21",1.9262,1.946,1.9262,1.946,3400.0],["2012-11-23",1.946,1.946,1.946,1.946,800.0],["2012-11-26",1.946,1.946,1.946,1.946,0.0],["2012-11-27",1.946,1.946,1.946,1.946,0.0],["2012-11-28",1.946,1.946,1.946,1.946,0.0],["2012-11-29",1.946,1.946,1.946,1.946,0.0],["2012-11-30",1.9756,1.9756,1.9756,1.9756,2300.0],["2012-12-03",1.9756,1.9954,1.9756,1.9954,700.0],["2012-12-04",1.9954,1.9954,1.9954,1.9954,0.0],["2012-12-05",1.9657,1.9657,1.9657,1.9657,3300.0],["2012-12-06",1.9657,1.9657,1.9657,1.9657,0.0],["2012-12-07",1.9954,2.0546,1.9954,2.0546,3400.0],["2012-12-10",2.0546,2.0546,2.0546,2.0546,0.0],["2012-12-11",1.9954,1.9954,1.9756,1.9855,8200.0],["2012-12-12",2.0349,2.0349,2.0349,2.0349,300.0],["2012-12-13",2.0448,2.0448,2.0448,2.0448,100.0],["2012-12-14",2.025,2.025,2.025,2.025,500.0],["2012-12-17",1.867,2.0053,1.867,2.0053,600.0],["2012-12-18",1.9954,2.0151,1.9954,2.0151,3200.0],["2012-12-19",2.025,2.0448,2.025,2.0448,4100.0],["2012-12-20",2.0645,2.1534,2.0645,2.1534,14300.0],["2012-12-21",2.0744,2.0744,2.0744,2.0744,300.0],["2012-12-24",2.025,2.0448,2.025,2.0448,600.0],["2012-12-26",2.0448,2.0448,2.0448,2.0448,0.0],["2012-12-27",2.0744,2.0744,2.0744,2.0744,1100.0],["2012-12-28",2.0448,2.0843,2.0448,2.0843,500.0],["2012-12-31",1.9756,1.9756,1.9756,1.9756,11100.0],["2013-01-02",1.9756,1.9756,1.9756,1.9756,0.0],["2013-01-03",1.9065,1.9756,1.9065,1.9657,6300.0],["2013-01-04",1.9065,1.9657,1.9065,1.9657,6000.0],["2013-01-07",1.9756,1.9855,1.9657,1.9657,6900.0],["2013-01-08",1.9559,1.9559,1.9559,1.9559,400.0],["2013-01-09",1.9559,1.9559,1.9559,1.9559,0.0],["2013-01-10",2.0546,2.0744,2.0546,2.0744,40000.0],["2013-01-11",2.0942,2.0942,2.0546,2.0546,600.0],["2013-01-14",2.0546,2.0546,2.0546,2.0546,0.0],["2013-01-15",2.104,2.1831,2.0843,2.1831,7700.0],["2013-01-16",2.1831,2.1831,2.1831,2.1831,6100.0],["2013-01-17",2.2621,2.2917,2.2621,2.2917,11500.0],["2013-01-18",2.3214,2.3214,2.3214,2.3214,300.0],["2013-01-22",2.3214,2.3214,2.3214,2.3214,0.0],["2013-01-23",2.2621,2.2818,2.2325,2.2818,11000.0],["2013-01-24",2.272,2.272,2.272,2.272,300.0],["2013-01-25",2.2325,2.272,2.1732,2.272,23600.0],["2013-01-28",2.1732,2.272,2.1732,2.272,13200.0],["2013-01-29",2.272,2.272,2.272,2.272,0.0],["2013-01-30",2.272,2.3707,2.272,2.3707,11100.0],["2013-01-31",2.3707,2.3707,2.3707,2.3707,300.0],["2013-02-01",2.4004,2.4201,2.3905,2.4004,52700.0],["2013-02-04",2.4695,2.4695,2.4103,2.4103,10700.0],["2013-02-05",2.43,2.4695,2.43,2.4596,16200.0],["2013-02-06",2.4695,2.4695,2.4695,2.4695,900.0],["2013-02-07",2.3411,2.3411,2.272,2.272,19700.0],["2013-02-08",2.3411,2.3411,2.3214,2.3411,1800.0],["2013-02-11",2.3411,2.3411,2.3411,2.3411,0.0],["2013-02-12",2.3411,2.3905,2.3214,2.3707,7500.0],["2013-02-13",2.4004,2.4695,2.4004,2.4596,14500.0],["2013-02-14",2.4695,2.4695,2.4695,2.4695,4000.0],["2013-02-15",2.509,2.509,2.4695,2.4992,4400.0],["2013-02-19",2.4992,2.4992,2.3609,2.3609,3600.0],["2013-02-20",2.3905,2.3905,2.3609,2.3609,5800.0],["2013-02-21",2.3707,2.3707,2.3707,2.3707,1600.0],["2013-02-22",2.3707,2.4103,2.3707,2.4103,3600.0],["2013-02-25",2.4103,2.4103,2.4103,2.4103,0.0],["2013-02-26",2.3905,2.3905,2.3214,2.3214,1600.0],["2013-02-27",2.3707,2.3707,2.3707,2.3707,1000.0],["2013-02-28",2.43,2.43,2.3905,2.3905,2200.0],["2013-03-01",2.43,2.4695,2.43,2.4695,2600.0],["2013-03-04",2.6177,2.6177,2.4695,2.4893,3800.0],["2013-03-05",2.6967,2.6967,2.5485,2.5683,7500.0],["2013-03-06",2.7856,2.8251,2.756,2.8153,8700.0],["2013-03-07",2.7955,2.914,2.7955,2.8646,11900.0],["2013-03-08",2.7362,2.7461,2.6671,2.7461,38500.0],["2013-03-11",2.677,2.7757,2.677,2.7264,43600.0],["2013-03-12",2.5584,2.7461,2.5584,2.7165,30200.0],["2013-03-13",2.7066,2.7066,2.7066,2.7066,400.0],["2013-03-14",2.6671,2.7461,2.6671,2.7461,8000.0],["2013-03-15",2.7066,2.7066,2.6177,2.6177,8300.0],["2013-03-18",2.5683,2.677,2.5683,2.677,8800.0],["2013-03-19",2.6177,2.6276,2.6177,2.6276,2800.0],["2013-03-20",2.5782,2.5782,2.5683,2.5683,8500.0],["2013-03-21",2.5782,2.5782,2.5683,2.5683,3600.0],["2013-03-22",2.5683,2.5683,2.5683,2.5683,500.0],["2013-03-25",2.4201,2.4695,2.4201,2.4695,24700.0],["2013-03-26",2.4893,2.4893,2.4695,2.4695,5500.0],["2013-03-27",2.4695,2.4695,2.4695,2.4695,200.0],["2013-03-28",2.509,2.5288,2.509,2.5288,8000.0],["2013-04-01",2.5189,2.5189,2.4794,2.4794,1500.0],["2013-04-02",2.4992,2.6177,2.4992,2.5485,6100.0],["2013-04-03",2.5782,2.5782,2.4794,2.5683,9100.0],["2013-04-04",2.4695,2.4893,2.4695,2.4893,4000.0],["2013-04-05",2.3905,2.3905,2.0744,2.1139,48700.0],["2013-04-08",2.0843,2.1139,1.946,2.0448,31200.0],["2013-04-09",2.0744,2.0744,2.0744,2.0744,200.0],["2013-04-10",2.104,2.104,2.104,2.104,500.0],["2013-04-11",2.1435,2.1732,2.1435,2.1732,10400.0],["2013-04-12",2.0942,2.0942,2.0942,2.0942,2000.0],["2013-04-15",2.0744,2.1238,1.9756,1.9756,11300.0],["2013-04-16",1.9756,1.9756,1.8274,1.8274,6600.0],["2013-04-17",1.8571,1.8571,1.8373,1.8373,4300.0],["2013-04-18",1.8373,1.8373,1.8373,1.8373,0.0],["2013-04-19",2.0645,2.1337,2.0645,2.1337,2000.0],["2013-04-22",2.1337,2.1337,2.1337,2.1337,0.0],["2013-04-23",2.1435,2.1435,2.1435,2.1435,300.0],["2013-04-24",2.1435,2.1435,2.1435,2.1435,0.0],["2013-04-25",2.0744,2.0744,2.0744,2.0744,4100.0],["2013-04-26",2.0448,2.0448,2.0448,2.0448,5000.0],["2013-04-29",2.0053,2.0151,1.9855,2.0151,7500.0],["2013-04-30",1.9361,1.9361,1.9361,1.9361,100.0],["2013-05-01",1.9262,1.9262,1.8571,1.8571,11400.0],["2013-05-02",1.8768,1.8768,1.8768,1.8768,500.0],["2013-05-03",1.8966,1.9065,1.8966,1.9065,3600.0],["2013-05-06",2.0942,2.2917,2.0942,2.2917,9700.0],["2013-05-07",2.2127,2.2127,2.0843,2.0843,2900.0],["2013-05-08",2.0744,2.0744,2.0645,2.0645,2400.0],["2013-05-09",2.2028,2.2028,2.2028,2.2028,500.0],["2013-05-10",2.104,2.104,2.104,2.104,500.0],["2013-05-13",2.0448,2.0448,2.0448,2.0448,2500.0],["2013-05-14",2.0448,2.0448,2.0448,2.0448,200.0],["2013-05-15",1.9855,2.025,1.9855,2.025,500.0],["2013-05-16",1.9954,1.9954,1.9954,1.9954,1700.0],["2013-05-17",1.946,1.9559,1.946,1.9559,2800.0],["2013-05-20",1.9065,2.0349,1.8966,2.0349,7000.0],["2013-05-21",1.9065,1.9657,1.9065,1.9657,1000.0],["2013-05-22",1.9262,1.9262,1.9164,1.9164,400.0],["2013-05-23",1.9954,2.0053,1.946,2.0053,6700.0],["2013-05-24",1.9065,1.9065,1.9065,1.9065,13200.0],["2013-05-28",1.9065,1.9065,1.9065,1.9065,0.0],["2013-05-29",1.9065,1.9065,1.9065,1.9065,400.0],["2013-05-30",1.9065,1.9262,1.8867,1.9262,3900.0],["2013-05-31",1.8867,2.0349,1.8768,2.0349,5500.0],["2013-06-03",1.9262,2.0053,1.9262,2.0053,1200.0],["2013-06-04",2.0053,2.0053,2.0053,2.0053,0.0],["2013-06-05",2.0053,2.0053,2.0053,2.0053,0.0],["2013-06-06",1.8867,1.9262,1.8867,1.9262,4600.0],["2013-06-07",1.9262,1.9262,1.9262,1.9262,0.0],["2013-06-10",1.9262,1.9262,1.9262,1.9262,0.0],["2013-06-11",1.8867,1.8867,1.8768,1.8768,5200.0],["2013-06-12",1.9065,1.9065,1.9065,1.9065,100.0],["2013-06-13",1.8571,1.8571,1.8571,1.8571,1100.0],["2013-06-14",1.8571,1.8571,1.8571,1.8571,1000.0],["2013-06-17",1.8571,1.9262,1.8571,1.8571,8600.0],["2013-06-18",1.8571,1.8571,1.8571,1.8571,0.0],["2013-06-19",1.8966,1.8966,1.8966,1.8966,500.0],["2013-06-20",1.8472,1.8472,1.7781,1.8176,30700.0],["2013-06-21",1.7781,1.8077,1.7781,1.8077,7000.0],["2013-06-24",1.7682,1.7682,1.7089,1.7089,11000.0],["2013-06-25",1.8077,1.8472,1.8077,1.8373,9100.0],["2013-06-26",1.7781,1.867,1.7781,1.8176,30900.0],["2013-06-27",1.7978,1.7978,1.7287,1.7879,16400.0],["2013-06-28",1.7287,1.7978,1.7287,1.7978,18600.0],["2013-07-01",1.7978,1.7978,1.7978,1.7978,0.0],["2013-07-02",1.7682,1.7682,1.7682,1.7682,700.0],["2013-07-03",1.7385,1.7385,1.7287,1.7287,1500.0],["2013-07-05",1.7089,1.7978,1.7089,1.7978,10500.0],["2013-07-08",1.8472,1.8472,1.8472,1.8472,1200.0],["2013-07-09",1.8274,1.8274,1.8274,1.8274,200.0],["2013-07-10",1.7781,1.7781,1.7781,1.7781,300.0],["2013-07-11",1.7682,1.8274,1.7682,1.8274,1300.0],["2013-07-12",1.6003,1.8176,1.6003,1.8176,21000.0],["2013-07-15",1.7484,1.8176,1.7484,1.8176,13200.0],["2013-07-16",1.7385,1.7484,1.7287,1.7287,2400.0],["2013-07-17",1.7287,1.7287,1.7287,1.7287,200.0],["2013-07-18",1.8077,1.8077,1.7879,1.8077,16000.0],["2013-07-19",1.8768,1.8768,1.8768,1.8768,600.0],["2013-07-22",1.8176,1.8176,1.8077,1.8077,7200.0],["2013-07-23",1.8176,1.8176,1.8176,1.8176,4200.0],["2013-07-24",1.7978,1.8077,1.7879,1.8077,10400.0],["2013-07-25",1.7682,1.7781,1.7682,1.7781,6500.0],["2013-07-26",1.7781,1.7781,1.7781,1.7781,0.0],["2013-07-29",1.8176,1.8176,1.7682,1.7682,5900.0],["2013-07-30",1.7781,1.7781,1.7781,1.7781,7000.0],["2013-07-31",1.7583,1.7583,1.7583,1.7583,300.0],["2013-08-01",1.5311,1.6299,1.5311,1.6299,20500.0],["2013-08-02",1.62,1.62,1.62,1.62,6100.0],["2013-08-05",1.541,1.541,1.5113,1.5212,23400.0],["2013-08-06",1.5311,1.5311,1.5311,1.5311,1000.0],["2013-08-07",1.5706,1.5706,1.5311,1.5311,1800.0],["2013-08-08",1.5311,1.5311,1.5311,1.5311,0.0],["2013-08-09",1.5509,1.5509,1.5509,1.5509,1700.0],["2013-08-12",1.5509,1.5509,1.5509,1.5509,0.0],["2013-08-13",1.4916,1.4916,1.4916,1.4916,1000.0],["2013-08-14",1.5904,1.5904,1.5904,1.5904,200.0],["2013-08-15",1.5509,1.5509,1.5509,1.5509,600.0],["2013-08-16",1.5509,1.5509,1.5509,1.5509,0.0],["2013-08-19",1.5509,1.5509,1.5509,1.5509,0.0],["2013-08-20",1.5509,1.5509,1.5509,1.5509,4000.0],["2013-08-21",1.5509,1.5509,1.5509,1.5509,0.0],["2013-08-22",1.5904,1.5904,1.5113,1.5113,1700.0],["2013-08-23",1.541,1.5805,1.541,1.5805,7000.0],["2013-08-26",1.6101,1.6299,1.6101,1.6101,13700.0],["2013-08-27",1.6101,1.6101,1.5113,1.5113,17200.0],["2013-08-28",1.5113,1.5113,1.5113,1.5113,300.0],["2013-08-29",1.5113,1.5113,1.5113,1.5113,0.0],["2013-08-30",1.5212,1.6299,1.5212,1.6299,1400.0],["2013-09-03",1.5805,1.6299,1.5113,1.5113,18200.0],["2013-09-04",1.5113,1.5113,1.5113,1.5113,800.0],["2013-09-05",1.5113,1.5113,1.5113,1.5113,0.0],["2013-09-06",1.5706,1.5706,1.5113,1.5113,1700.0],["2013-09-09",1.5113,1.5113,1.5113,1.5113,500.0],["2013-09-10",1.5311,1.5311,1.5113,1.5113,2100.0],["2013-09-11",1.5113,1.5113,1.5113,1.5113,0.0],["2013-09-12",1.6003,1.6003,1.5113,1.5113,2200.0],["2013-09-13",1.5113,1.5113,1.5113,1.5113,2400.0],["2013-09-16",1.5212,1.541,1.5113,1.5113,34900.0],["2013-09-17",1.5113,1.6003,1.5113,1.541,3200.0],["2013-09-18",1.541,1.541,1.541,1.541,0.0],["2013-09-19",1.6299,1.6299,1.6299,1.6299,1500.0],["2013-09-20",1.6595,1.6595,1.6398,1.6398,500.0],["2013-09-23",1.5706,1.5706,1.5212,1.5311,5900.0],["2013-09-24",1.5212,1.5212,1.5212,1.5212,10300.0],["2013-09-25",1.6496,1.6496,1.6299,1.6299,3600.0],["2013-09-26",1.541,1.541,1.541,1.541,700.0],["2013-09-27",1.5904,1.5904,1.5904,1.5904,3000.0],["2013-09-30",1.541,1.5904,1.541,1.541,6600.0],["2013-10-01",1.541,1.541,1.541,1.541,3200.0],["2013-10-02",1.541,1.541,1.541,1.541,0.0],["2013-10-03",1.5212,1.5212,1.5212,1.5212,700.0],["2013-10-04",1.5212,1.5212,1.5212,1.5212,0.0],["2013-10-07",1.5212,1.5212,1.5212,1.5212,0.0],["2013-10-08",1.5212,1.5311,1.4817,1.4817,23600.0],["2013-10-09",1.4916,1.5015,1.4916,1.5015,5400.0],["2013-10-10",1.4817,1.4916,1.4817,1.4916,500.0],["2013-10-11",1.5015,1.5113,1.5015,1.5113,1300.0],["2013-10-14",1.5015,1.5015,1.4916,1.4916,1100.0],["2013-10-15",1.4817,1.4916,1.4817,1.4817,5100.0],["2013-10-16",1.5113,1.5113,1.5015,1.5015,900.0],["2013-10-17",1.4817,1.4817,1.4817,1.4817,2000.0],["2013-10-18",1.4817,1.4817,1.4817,1.4817,0.0],["2013-10-21",1.4817,1.4817,1.4817,1.4817,0.0],["2013-10-22",1.5311,1.5311,1.4817,1.4817,4800.0],["2013-10-23",1.4817,1.4817,1.462,1.462,7600.0],["2013-10-24",1.4422,1.4422,1.4422,1.4422,2500.0],["2013-10-25",1.4126,1.4126,1.4126,1.4126,600.0],["2013-10-28",1.4817,1.4817,1.4817,1.4817,1600.0],["2013-10-29",1.5311,1.5311,1.4718,1.4718,5300.0],["2013-10-30",1.462,1.462,1.462,1.462,4600.0],["2013-10-31",1.4323,1.4422,1.4323,1.4323,7100.0],["2013-11-01",1.4224,1.4323,1.4126,1.4323,5200.0],["2013-11-04",1.541,1.541,1.5311,1.5311,13400.0],["2013-11-05",1.5311,1.5311,1.5311,1.5311,0.0],["2013-11-06",1.3829,1.3829,1.2249,1.3335,97300.0],["2013-11-07",1.3731,1.3731,1.3335,1.3335,15800.0],["2013-11-08",1.2842,1.3632,1.2842,1.3632,1500.0],["2013-11-11",1.294,1.3928,1.294,1.3928,1900.0],["2013-11-12",1.3928,1.3928,1.3335,1.3335,1400.0],["2013-11-13",1.2348,1.2348,1.1755,1.1755,12200.0],["2013-11-14",1.1755,1.1755,1.1755,1.1755,0.0],["2013-11-15",1.3335,1.3335,1.3335,1.3335,2000.0],["2013-11-18",1.3335,1.3335,1.3335,1.3335,0.0],["2013-11-19",1.3335,1.3335,1.3335,1.3335,0.0],["2013-11-20",1.3039,1.3138,1.3039,1.3138,2200.0],["2013-11-21",1.4126,1.4126,1.3335,1.3335,6200.0],["2013-11-22",1.3335,1.3335,1.3335,1.3335,0.0],["2013-11-25",1.3335,1.3335,1.3335,1.3335,0.0],["2013-11-26",1.2842,1.2842,1.2249,1.2249,8200.0],["2013-11-27",1.2348,1.2348,1.2348,1.2348,9100.0],["2013-11-29",1.2348,1.2348,1.2348,1.2348,0.0],["2013-12-02",1.1755,1.3138,1.1755,1.3138,10000.0],["2013-12-03",1.2743,1.2842,1.1854,1.1854,12800.0],["2013-12-04",1.2348,1.2348,1.2348,1.2348,1500.0],["2013-12-05",1.2249,1.2249,1.1854,1.1854,12800.0],["2013-12-06",1.1854,1.2249,1.1854,1.2249,6300.0],["2013-12-09",1.2842,1.2842,1.2545,1.2743,1400.0],["2013-12-10",1.2743,1.2743,1.2743,1.2743,0.0],["2013-12-11",1.2051,1.2051,1.1854,1.1854,1300.0],["2013-12-12",1.1854,1.1854,1.136,1.136,13200.0],["2013-12-13",1.1162,1.1162,1.1162,1.1162,3800.0],["2013-12-16",1.2348,1.2348,1.136,1.136,3100.0],["2013-12-17",1.0965,1.0965,1.0866,1.0866,1100.0],["2013-12-18",1.0471,1.0471,0.9977,1.0372,15300.0],["2013-12-19",1.0866,1.1854,1.0866,1.1854,6100.0],["2013-12-20",1.0471,1.0668,1.0471,1.0668,7000.0],["2013-12-23",0.9878,1.0372,0.9878,0.9977,23100.0],["2013-12-24",0.9878,0.9878,0.9878,0.9878,42200.0],["2013-12-26",0.9878,0.9878,0.9878,0.9878,8800.0],["2013-12-27",0.9977,0.9977,0.8989,0.8989,11500.0],["2013-12-30",0.8989,0.9384,0.8989,0.9384,3500.0],["2013-12-31",0.889,0.9384,0.889,0.8989,11100.0],["2014-01-02",1.0372,1.0372,1.0372,1.0372,9200.0],["2014-01-03",1.1952,1.215,1.1854,1.215,40700.0],["2014-01-06",1.1656,1.1656,1.1656,1.1656,6100.0],["2014-01-07",1.136,1.2051,1.136,1.2051,4300.0],["2014-01-08",1.2348,1.2743,1.2348,1.2743,14000.0],["2014-01-09",1.2348,1.2348,1.2348,1.2348,8000.0],["2014-01-10",1.2348,1.2348,1.2348,1.2348,3400.0],["2014-01-13",1.0866,1.3731,1.0866,1.3533,15800.0],["2014-01-14",1.3434,1.3434,1.3434,1.3434,5900.0],["2014-01-15",1.4126,1.4224,1.3928,1.4224,65200.0],["2014-01-16",1.4521,1.4521,1.3533,1.3533,40400.0],["2014-01-17",1.5113,1.5113,1.4817,1.4817,2500.0],["2014-01-21",1.5113,1.5113,1.4817,1.4817,6700.0],["2014-01-22",1.4718,1.4718,1.462,1.4718,6400.0],["2014-01-23",1.4126,1.4126,1.3632,1.4126,4600.0],["2014-01-24",1.4323,1.4916,1.3928,1.3928,29000.0],["2014-01-27",1.3335,1.3335,1.1755,1.2348,20600.0],["2014-01-28",1.3039,1.3039,1.3039,1.3039,1000.0],["2014-01-29",1.2842,1.3335,1.2842,1.294,6500.0],["2014-01-30",1.1854,1.2249,1.0866,1.2249,92900.0],["2014-01-31",1.2348,1.2446,1.2348,1.2446,13400.0],["2014-02-03",1.1459,1.1557,1.1063,1.1459,60700.0],["2014-02-04",1.2446,1.2446,1.2446,1.2446,10700.0],["2014-02-05",1.2644,1.2644,1.2644,1.2644,2000.0],["2014-02-06",1.2644,1.2644,1.2644,1.2644,0.0],["2014-02-07",1.2644,1.2644,1.2644,1.2644,0.0],["2014-02-10",1.2644,1.2644,1.2644,1.2644,0.0],["2014-02-11",1.2842,1.3039,1.2842,1.294,18600.0],["2014-02-12",1.294,1.294,1.294,1.294,0.0],["2014-02-13",1.2842,1.2842,1.2842,1.2842,2200.0],["2014-02-14",1.2842,1.2842,1.2842,1.2842,0.0],["2014-02-18",1.3335,1.3731,1.3335,1.3731,9100.0],["2014-02-19",1.3731,1.4718,1.3731,1.4323,9700.0],["2014-02-20",1.4224,1.4224,1.4224,1.4224,2600.0],["2014-02-21",1.4126,1.5607,1.4126,1.5113,7700.0],["2014-02-24",1.4422,1.4422,1.4422,1.4422,5000.0],["2014-02-25",1.462,1.462,1.462,1.462,9100.0],["2014-02-26",1.541,1.5509,1.4126,1.4126,3300.0],["2014-02-27",1.4126,1.4126,1.4126,1.4126,0.0],["2014-02-28",1.4422,1.4422,1.4422,1.4422,3400.0],["2014-03-03",1.5113,1.5113,1.4817,1.4817,11300.0],["2014-03-04",1.5015,1.5015,1.4224,1.4224,7200.0],["2014-03-05",1.462,1.462,1.3928,1.4224,2300.0],["2014-03-06",1.4224,1.4224,1.4224,1.4224,0.0],["2014-03-07",1.4323,1.4323,1.4323,1.4323,3000.0],["2014-03-10",1.4323,1.4323,1.4323,1.4323,0.0],["2014-03-11",1.4027,1.4027,1.4027,1.4027,200.0],["2014-03-12",1.4027,1.4817,1.4027,1.4817,2100.0],["2014-03-13",1.3039,1.5113,1.3039,1.4323,3300.0],["2014-03-14",1.4323,1.4323,1.4323,1.4323,0.0],["2014-03-17",1.4323,1.4323,1.4323,1.4323,0.0],["2014-03-18",1.5113,1.5113,1.5113,1.5113,5100.0],["2014-03-19",1.5113,1.5113,1.5113,1.5113,0.0],["2014-03-20",1.541,1.5509,1.541,1.541,2400.0],["2014-03-21",1.5311,1.5311,1.5311,1.5311,2500.0],["2014-03-24",1.5509,1.5509,1.4817,1.4817,1400.0],["2014-03-25",1.4817,1.4817,1.4817,1.4817,0.0],["2014-03-26",1.5509,1.5509,1.4916,1.4916,6000.0],["2014-03-27",1.5015,1.5607,1.5015,1.5607,21000.0],["2014-03-28",1.5607,1.5607,1.5607,1.5607,0.0],["2014-03-31",1.5015,1.5113,1.5015,1.5113,10200.0],["2014-04-01",1.4916,1.4916,1.462,1.4817,27500.0],["2014-04-02",1.5311,1.5311,1.4916,1.5311,41800.0],["2014-04-03",1.5805,1.5805,1.5805,1.5805,2000.0],["2014-04-04",1.5805,1.62,1.5805,1.5805,1600.0],["2014-04-07",1.6003,1.6793,1.5805,1.6793,1700.0],["2014-04-08",1.6496,1.6496,1.6003,1.6003,3500.0],["2014-04-09",1.6398,1.6398,1.6398,1.6398,5000.0],["2014-04-10",1.699,1.699,1.5904,1.6101,7000.0],["2014-04-11",1.5706,1.5706,1.5706,1.5706,1300.0],["2014-04-14",1.6299,1.6299,1.6299,1.6299,1500.0],["2014-04-15",1.6003,1.6003,1.6003,1.6003,3000.0],["2014-04-16",1.62,1.62,1.6101,1.6101,13800.0],["2014-04-17",1.3632,1.6595,1.3632,1.6595,15300.0],["2014-04-21",1.5015,1.5015,1.5015,1.5015,1000.0],["2014-04-22",1.4817,1.5212,1.4817,1.5212,8200.0],["2014-04-23",1.5113,1.5113,1.5113,1.5113,1500.0],["2014-04-24",1.5212,1.5212,1.5212,1.5212,3500.0],["2014-04-25",1.4323,1.5113,1.4323,1.4817,23700.0],["2014-04-28",1.4817,1.4817,1.462,1.4817,3200.0],["2014-04-29",1.5113,1.5212,1.5015,1.5015,97200.0],["2014-04-30",1.5015,1.5015,1.5015,1.5015,0.0],["2014-05-01",1.5015,1.5015,1.5015,1.5015,0.0],["2014-05-02",1.4817,1.4817,1.4817,1.4817,11000.0],["2014-05-05",1.4916,1.5015,1.4916,1.5015,4500.0],["2014-05-06",1.4817,1.4817,1.4817,1.4817,4500.0],["2014-05-07",1.4817,1.4817,1.4817,1.4817,0.0],["2014-05-08",1.4817,1.4817,1.4817,1.4817,0.0],["2014-05-09",1.4817,1.4817,1.4817,1.4817,4200.0],["2014-05-12",1.4718,1.4718,1.4126,1.4126,5800.0],["2014-05-13",1.4718,1.4718,1.4718,1.4718,1000.0],["2014-05-14",1.4718,1.4718,1.4126,1.4126,8700.0],["2014-05-15",1.4126,1.4126,1.4126,1.4126,0.0],["2014-05-16",1.3434,1.3434,1.3434,1.3434,1300.0],["2014-05-19",1.4718,1.4718,1.4718,1.4718,12200.0],["2014-05-20",1.4718,1.4718,1.4224,1.4224,6900.0],["2014-05-21",1.4126,1.4126,1.2446,1.4126,1200.0],["2014-05-22",1.4126,1.4126,1.4126,1.4126,0.0],["2014-05-23",1.2842,1.2842,1.2842,1.2842,1000.0],["2014-05-27",1.4224,1.4224,1.3928,1.3928,8200.0],["2014-05-28",1.4027,1.4126,1.3434,1.3434,5200.0],["2014-05-29",1.3533,1.3731,1.3533,1.3731,2700.0],["2014-05-30",1.3829,1.3829,1.3829,1.3829,1900.0],["2014-06-02",1.4323,1.4817,1.4323,1.4817,9200.0],["2014-06-03",1.4817,1.4817,1.4718,1.4817,10900.0],["2014-06-04",1.4817,1.4817,1.4817,1.4817,3600.0],["2014-06-05",1.4817,1.4817,1.4817,1.4817,0.0],["2014-06-06",1.5015,1.5015,1.3533,1.3533,900.0],["2014-06-09",1.5015,1.5015,1.5015,1.5015,6800.0],["2014-06-10",1.5015,1.5015,1.4817,1.4817,3000.0],["2014-06-11",1.5015,1.5311,1.5015,1.5015,12400.0],["2014-06-12",1.4916,1.541,1.4916,1.541,2900.0],["2014-06-13",1.541,1.541,1.541,1.541,0.0],["2014-06-16",1.5706,1.5706,1.5706,1.5706,100.0],["2014-06-17",1.5706,1.5706,1.5706,1.5706,7300.0],["2014-06-18",1.5607,1.5805,1.4224,1.5805,26600.0],["2014-06-19",1.5805,1.6398,1.5805,1.6398,4100.0],["2014-06-20",1.6398,1.6398,1.6398,1.6398,0.0],["2014-06-23",1.6496,1.6496,1.5805,1.5805,4600.0],["2014-06-24",1.6793,1.6793,1.6793,1.6793,1000.0],["2014-06-25",1.6496,1.6496,1.4817,1.4817,3800.0],["2014-06-26",1.4817,1.4817,1.4817,1.4817,0.0],["2014-06-27",1.5212,1.5212,1.5212,1.5212,1000.0],["2014-06-30",1.7089,1.7089,1.5509,1.6299,3700.0],["2014-07-01",1.6299,1.6299,1.6299,1.6299,0.0],["2014-07-02",1.6299,1.6299,1.6299,1.6299,600.0],["2014-07-03",1.6299,1.6299,1.6299,1.6299,100.0],["2014-07-07",1.62,1.62,1.62,1.62,800.0],["2014-07-08",1.62,1.62,1.62,1.62,0.0],["2014-07-09",1.62,1.62,1.62,1.62,0.0],["2014-07-10",1.6101,1.6101,1.4817,1.5113,12600.0],["2014-07-11",1.5113,1.5113,1.4224,1.4224,3500.0],["2014-07-14",1.5311,1.5311,1.4323,1.4323,4300.0],["2014-07-15",1.4323,1.4323,1.4323,1.4323,2000.0],["2014-07-16",1.3829,1.3928,1.3829,1.3829,7800.0],["2014-07-17",1.3829,1.3829,1.3632,1.3632,7400.0],["2014-07-18",1.4718,1.4718,1.4718,1.4718,2000.0],["2014-07-21",1.3928,1.3928,1.3928,1.3928,700.0],["2014-07-22",1.462,1.5212,1.462,1.5212,5600.0],["2014-07-23",1.5311,1.5805,1.4422,1.5805,2000.0],["2014-07-24",1.5805,1.5805,1.5805,1.5805,2600.0],["2014-07-25",1.5805,1.5805,1.5805,1.5805,0.0],["2014-07-28",1.8571,1.9756,1.8571,1.9756,48900.0],["2014-07-29",1.9262,2.025,1.9262,2.025,31800.0],["2014-07-30",1.8768,1.8966,1.8768,1.8768,8500.0],["2014-07-31",1.8768,1.8768,1.8768,1.8768,0.0],["2014-08-01",1.9855,2.025,1.9855,1.9855,13400.0],["2014-08-04",2.025,2.1633,2.025,2.1633,26200.0],["2014-08-05",2.1732,2.2028,2.1534,2.1732,13900.0],["2014-08-06",2.1238,2.1238,2.025,2.025,2600.0],["2014-08-07",2.025,2.025,2.025,2.025,200.0],["2014-08-08",2.0448,2.0448,2.0053,2.0053,10000.0],["2014-08-11",2.0744,2.0744,2.0645,2.0645,1300.0],["2014-08-12",2.1633,2.1633,2.0645,2.0843,11200.0],["2014-08-13",2.2127,2.2423,2.2127,2.2127,34800.0],["2014-08-14",2.1732,2.1732,2.1732,2.1732,200.0],["2014-08-15",2.1732,2.1732,2.1732,2.1732,0.0],["2014-08-18",2.1534,2.1732,2.1534,2.1732,2100.0],["2014-08-19",2.1732,2.1732,2.1732,2.1732,0.0],["2014-08-20",2.1831,2.2226,2.1831,2.1831,18300.0],["2014-08-21",2.1534,2.351,2.1534,2.2325,12000.0],["2014-08-22",2.2621,2.2621,2.2621,2.2621,100.0],["2014-08-25",2.3411,2.3411,2.2028,2.2028,3600.0],["2014-08-26",2.1732,2.2621,2.1435,2.2621,7400.0],["2014-08-27",2.351,2.4399,2.351,2.4399,3200.0],["2014-08-28",2.4695,2.4695,2.4695,2.4695,1200.0],["2014-08-29",2.5683,2.5881,2.4695,2.5881,14700.0],["2014-09-02",2.677,2.7165,2.6671,2.6671,32300.0],["2014-09-03",2.6671,2.7461,2.6671,2.6868,12600.0],["2014-09-04",2.6868,2.7461,2.6868,2.7461,2000.0],["2014-09-05",2.756,2.756,2.7461,2.756,5200.0],["2014-09-08",2.7659,2.9042,2.7659,2.8646,18200.0],["2014-09-09",2.7659,2.8153,2.7659,2.8153,5800.0],["2014-09-10",2.8943,2.9042,2.8646,2.9042,15100.0],["2014-09-11",3.0326,3.1511,2.9536,3.1314,55500.0],["2014-09-12",3.2598,3.3586,3.161,3.3586,58000.0],["2014-09-15",3.724,4.0401,3.724,4.0401,68400.0],["2014-09-16",3.6549,3.9512,3.6549,3.9414,39700.0],["2014-09-17",3.9512,4.0105,3.892,3.9018,26700.0],["2014-09-18",3.971,4.0303,3.971,4.0303,6000.0],["2014-09-19",4.1488,4.3958,4.1488,4.3859,37400.0],["2014-09-22",4.3069,4.3365,4.1488,4.2377,32800.0],["2014-09-23",3.6154,3.6154,3.4079,3.6055,22600.0],["2014-09-24",3.24,3.24,3.1116,3.1116,46500.0],["2014-09-25",2.914,3.0128,2.8844,2.9634,17200.0],["2014-09-26",2.3707,2.3707,2.1337,2.1337,99500.0],["2014-09-29",2.8646,2.8646,2.6078,2.7659,41800.0],["2014-09-30",3.0029,3.0029,2.8548,2.8548,4500.0],["2014-10-01",2.8153,2.8153,2.7066,2.7264,12600.0],["2014-10-02",2.8548,2.8548,2.7165,2.7461,47500.0],["2014-10-03",2.8449,2.9338,2.7659,2.7659,31600.0],["2014-10-06",2.9437,3.0128,2.8153,2.8153,16700.0],["2014-10-07",2.8844,2.8844,2.7165,2.7659,33000.0],["2014-10-08",2.7659,2.7955,2.5288,2.7955,61600.0],["2014-10-09",2.7955,2.7955,2.6967,2.6967,5400.0],["2014-10-10",2.4103,2.5881,2.3609,2.5683,53100.0],["2014-10-13",2.4794,2.4794,2.3707,2.4695,30200.0],["2014-10-14",2.5387,2.5387,2.4893,2.4992,9100.0],["2014-10-15",2.4596,2.4893,2.3214,2.4201,12600.0],["2014-10-16",2.3214,2.3214,2.0053,2.0053,63700.0],["2014-10-17",2.2127,2.2127,2.0744,2.1139,23500.0],["2014-10-20",2.0448,2.0645,2.0053,2.0053,12800.0],["2014-10-21",1.9954,1.9954,1.9559,1.9756,38400.0],["2014-10-22",2.104,2.104,1.9756,1.9756,82400.0],["2014-10-23",2.2127,2.4498,2.2127,2.4103,178600.0],["2014-10-24",2.9733,4.939,2.9733,3.8031,347100.0],["2014-10-27",4.0401,4.0401,3.8623,3.971,171600.0],["2014-10-28",3.6944,3.6944,3.4475,3.5956,59000.0],["2014-10-29",3.1906,3.3487,3.1709,3.3092,96900.0],["2014-10-30",3.2499,3.319,3.2499,3.2894,33400.0],["2014-10-31",3.2598,3.4277,3.2598,3.3783,47100.0],["2014-11-03",4.0599,4.1982,3.8031,3.8031,58900.0],["2014-11-04",4.2179,4.2179,3.9908,4.0797,179400.0],["2014-11-05",4.0994,4.1488,4.0994,4.1093,52100.0],["2014-11-06",4.05,4.05,3.892,3.892,13000.0],["2014-11-07",3.8031,3.8031,3.7636,3.7636,7100.0],["2014-11-10",3.8722,3.8722,3.7043,3.7537,28000.0],["2014-11-11",3.7438,3.7438,3.5857,3.6648,9500.0],["2014-11-12",3.6549,3.6549,3.6055,3.6055,25100.0],["2014-11-13",3.645,3.645,3.6055,3.6055,16400.0],["2014-11-14",3.7734,3.8327,3.724,3.7537,54200.0],["2014-11-17",3.971,4.0303,3.9018,3.9018,55900.0],["2014-11-18",4.0698,4.0698,4.0303,4.05,23300.0],["2014-11-19",4.05,4.05,4.0006,4.0006,33600.0],["2014-11-20",3.9512,4.0006,3.9117,4.0006,13700.0],["2014-11-21",3.9908,4.05,3.9512,4.05,78200.0],["2014-11-24",3.7537,4.129,3.7537,4.1192,208000.0],["2014-11-25",3.9512,3.9809,3.8525,3.9018,35800.0],["2014-11-26",3.8129,3.8228,3.7734,3.8228,4000.0],["2014-11-28",3.7636,3.7636,3.7142,3.7537,16600.0],["2014-12-01",3.724,3.7537,3.724,3.7537,13300.0],["2014-12-02",3.8228,3.8228,3.8228,3.8228,11000.0],["2014-12-03",3.6845,3.6845,3.6154,3.6549,43000.0],["2014-12-04",3.6253,3.6253,3.4672,3.6253,17300.0],["2014-12-05",3.5462,3.5561,3.4968,3.5561,22900.0],["2014-12-08",3.2301,3.2598,3.2104,3.2598,47800.0],["2014-12-09",3.4376,3.5462,3.4376,3.5067,21700.0],["2014-12-10",3.5067,3.5166,3.4079,3.4079,13700.0],["2014-12-11",3.3684,3.3684,3.3289,3.3289,600.0],["2014-12-12",3.3586,3.3783,3.3586,3.3586,61700.0],["2014-12-15",3.4475,3.4475,3.3882,3.4079,5500.0],["2014-12-16",3.3783,3.3783,3.3684,3.3684,2600.0],["2014-12-17",3.3981,3.4079,3.3882,3.4079,6400.0],["2014-12-18",3.4079,3.5462,3.4079,3.5462,9500.0],["2014-12-19",3.5067,3.6055,3.5067,3.6055,58800.0],["2014-12-22",3.5561,3.5561,3.5364,3.5364,32100.0],["2014-12-23",3.5364,3.6055,3.5364,3.6055,27600.0],["2014-12-24",3.5956,3.5956,3.5067,3.5067,14400.0],["2014-12-26",3.6154,3.645,3.5166,3.6154,7000.0],["2014-12-29",3.5759,3.5956,3.5561,3.5561,14900.0],["2014-12-30",3.4376,3.4376,3.3981,3.3981,4600.0],["2014-12-31",3.3684,3.4079,3.3586,3.3783,28200.0],["2015-01-02",3.4968,3.4968,3.4573,3.4573,19900.0],["2015-01-05",3.3487,3.3487,3.319,3.319,9700.0],["2015-01-06",3.3783,3.4475,3.3783,3.4475,1300.0],["2015-01-07",3.4079,3.4079,3.3586,3.3586,2300.0],["2015-01-08",3.4475,3.4475,3.3092,3.3289,10500.0],["2015-01-09",3.3882,3.3882,3.3487,3.3487,1000.0],["2015-01-12",3.3586,3.3586,3.2499,3.2894,8400.0],["2015-01-13",3.3289,3.3388,3.0622,3.1116,53200.0],["2015-01-14",3.1116,3.161,3.1116,3.161,5200.0],["2015-01-15",3.161,3.161,3.161,3.161,0.0],["2015-01-16",3.1116,3.1116,3.1116,3.1116,4000.0],["2015-01-20",3.1116,3.1116,3.1116,3.1116,900.0],["2015-01-21",3.1412,3.1412,3.1116,3.1116,400.0],["2015-01-22",3.1412,3.1511,3.1116,3.1314,41000.0],["2015-01-23",3.0523,3.0523,3.0326,3.0326,8300.0],["2015-01-26",2.9931,3.0326,2.914,2.9931,6600.0],["2015-01-27",2.9042,2.9437,2.8943,2.9338,21500.0],["2015-01-28",2.9536,2.9536,2.9338,2.9338,6700.0],["2015-01-29",2.8646,2.914,2.8646,2.8745,6200.0],["2015-01-30",2.914,2.914,2.9042,2.9042,15800.0],["2015-02-02",2.9042,2.914,2.8745,2.914,6500.0],["2015-02-03",2.8251,2.8745,2.8251,2.8745,11200.0],["2015-02-04",2.914,2.914,2.8646,2.9042,5900.0],["2015-02-05",2.8844,2.8844,2.8054,2.8054,22900.0],["2015-02-06",2.8646,2.9338,2.835,2.9338,20500.0],["2015-02-09",2.8646,2.9042,2.8646,2.9042,8800.0],["2015-02-10",2.914,2.914,2.914,2.914,200.0],["2015-02-11",2.8646,2.8646,2.8646,2.8646,1000.0],["2015-02-12",2.7757,2.7757,2.7264,2.756,16500.0],["2015-02-13",2.7757,2.7856,2.7757,2.7856,3000.0],["2015-02-17",2.7659,2.9042,2.7659,2.7955,16400.0],["2015-02-18",2.8646,2.8646,2.8449,2.8646,8800.0],["2015-02-19",2.8745,2.8745,2.8153,2.8153,20700.0],["2015-02-20",2.7659,2.7659,2.7659,2.7659,600.0],["2015-02-23",2.7659,2.8054,2.7659,2.7757,1500.0],["2015-02-24",2.7165,2.7362,2.6671,2.7362,10900.0],["2015-02-25",2.7165,2.7165,2.6671,2.6868,14700.0],["2015-02-26",2.6375,2.6375,2.5782,2.5782,1600.0],["2015-02-27",2.6671,2.6671,2.6572,2.6671,3000.0],["2015-03-02",2.6473,2.6671,2.5782,2.6671,2600.0],["2015-03-03",2.3214,2.6572,2.3214,2.5189,35000.0],["2015-03-04",2.6276,2.6276,2.5683,2.5782,900.0],["2015-03-05",2.5782,2.5979,2.4695,2.4695,20400.0],["2015-03-06",2.4794,2.4893,2.3707,2.4695,36100.0],["2015-03-09",2.4893,2.4893,2.4794,2.4794,10100.0],["2015-03-10",2.6177,2.6473,2.6177,2.6375,22600.0],["2015-03-11",2.5683,2.6177,2.5683,2.5782,12100.0],["2015-03-12",2.6276,2.6375,2.5979,2.6375,2000.0],["2015-03-13",2.5189,2.6177,2.5189,2.5782,40200.0],["2015-03-16",2.6375,2.7165,2.6375,2.7165,1500.0],["2015-03-17",2.6868,2.6868,2.5189,2.5189,500.0],["2015-03-18",2.43,2.6868,2.43,2.6868,7000.0],["2015-03-19",2.6375,2.6868,2.6177,2.6868,3400.0],["2015-03-20",2.5683,2.5979,2.5683,2.5881,16200.0],["2015-03-23",2.6078,2.6078,2.5584,2.5683,4700.0],["2015-03-24",2.5584,2.6177,2.5584,2.6078,12500.0],["2015-03-25",2.5387,2.5387,2.3214,2.4201,4900.0],["2015-03-26",2.4399,2.4399,2.3707,2.4004,10500.0],["2015-03-27",2.351,2.3609,2.3214,2.3609,10500.0],["2015-03-30",2.3214,2.4695,2.3214,2.3806,16400.0],["2015-03-31",2.351,2.351,2.351,2.351,200.0],["2015-04-01",2.509,2.5782,2.509,2.5288,1800.0],["2015-04-02",2.5288,2.5288,2.5189,2.5288,4000.0],["2015-04-06",2.4596,2.4695,2.4596,2.4695,2100.0],["2015-04-07",2.3609,2.3609,2.3609,2.3609,1000.0],["2015-04-08",2.43,2.43,2.3806,2.3806,5200.0],["2015-04-09",2.3806,2.3806,2.3806,2.3806,0.0],["2015-04-10",2.3806,2.3806,2.3806,2.3806,0.0],["2015-04-13",2.351,2.351,2.351,2.351,600.0],["2015-04-14",2.3609,2.3609,2.3214,2.3312,5800.0],["2015-04-15",2.351,2.351,2.1534,2.1534,5600.0],["2015-04-16",2.1534,2.3707,2.1534,2.2226,5200.0],["2015-04-17",2.2324,2.2324,2.1534,2.2226,6100.0],["2015-04-20",2.1732,2.1732,2.1633,2.1633,1000.0],["2015-04-21",2.3016,2.3016,2.2325,2.2325,3600.0],["2015-04-22",2.2325,2.3115,2.2325,2.272,1600.0],["2015-04-23",2.2423,2.351,2.2226,2.351,10400.0],["2015-04-24",2.2917,2.4004,2.2621,2.2621,2100.0],["2015-04-27",2.351,2.351,2.2818,2.3214,8500.0],["2015-04-28",2.3214,2.3214,2.3214,2.3214,0.0],["2015-04-29",2.2325,2.3016,2.2325,2.3016,4700.0],["2015-04-30",2.351,2.351,2.2226,2.2226,3800.0],["2015-05-01",2.3411,2.3411,2.2423,2.3214,4400.0],["2015-05-04",2.1929,2.3214,2.1929,2.3214,600.0],["2015-05-05",2.4004,2.4004,2.2917,2.3609,9100.0],["2015-05-06",2.272,2.3707,2.272,2.3707,300.0],["2015-05-07",2.3707,2.3707,2.3707,2.3707,8600.0],["2015-05-08",2.2028,2.3214,2.2028,2.3016,7500.0],["2015-05-11",2.2917,2.3016,2.2917,2.3016,3500.0],["2015-05-12",2.3411,2.3609,2.3214,2.3312,10700.0],["2015-05-13",2.351,2.4893,2.351,2.4893,16000.0],["2015-05-14",2.4498,2.5387,2.4498,2.5288,7400.0],["2015-05-15",2.5881,2.5881,2.5881,2.5881,5400.0],["2015-05-18",2.5683,2.6671,2.3707,2.6177,13800.0],["2015-05-19",2.4893,2.4893,2.4695,2.4695,11500.0],["2015-05-20",2.5881,2.5881,2.4794,2.5683,1900.0],["2015-05-21",2.5683,2.5683,2.5683,2.5683,0.0],["2015-05-22",2.5485,2.5485,2.5485,2.5485,2600.0],["2015-05-26",2.43,2.43,2.4103,2.4201,13600.0],["2015-05-27",2.3707,2.4498,2.3707,2.4498,800.0],["2015-05-28",2.4004,2.4004,2.3707,2.3707,31300.0],["2015-05-29",2.3312,2.3312,2.3312,2.3312,3500.0],["2015-06-01",2.3016,2.3016,2.2324,2.2423,14100.0],["2015-06-02",2.3707,2.4399,2.3707,2.4103,10000.0],["2015-06-03",2.3214,2.3707,2.3214,2.3707,1700.0],["2015-06-04",2.3016,2.3016,2.3016,2.3016,7200.0],["2015-06-05",2.3016,2.3016,2.3016,2.3016,0.0],["2015-06-08",2.3312,2.351,2.3214,2.351,11900.0],["2015-06-09",2.3411,2.3609,2.3411,2.3609,2400.0],["2015-06-10",2.3707,2.3806,2.3707,2.3806,3100.0],["2015-06-11",2.1929,2.2423,2.0744,2.2028,15600.0],["2015-06-12",2.509,2.5485,2.4399,2.4695,21500.0],["2015-06-15",2.5485,2.5485,2.3707,2.3707,6900.0],["2015-06-16",2.3905,2.4004,2.3609,2.3609,2900.0],["2015-06-17",2.4004,2.4399,2.4004,2.4201,6700.0],["2015-06-18",2.3707,2.3707,2.3609,2.3609,1100.0],["2015-06-19",2.2818,2.3214,2.1732,2.3016,2200.0],["2015-06-22",2.3411,2.3411,2.2818,2.2917,2400.0],["2015-06-23",2.272,2.272,2.272,2.272,1100.0],["2015-06-24",2.2127,2.2325,2.1633,2.2325,33600.0],["2015-06-25",2.1633,2.2028,2.1633,2.1633,13100.0],["2015-06-26",2.2226,2.2226,2.2226,2.2226,2800.0],["2015-06-29",2.104,2.1534,2.104,2.1534,41700.0],["2015-06-30",2.1534,2.1534,2.1534,2.1534,0.0],["2015-07-01",2.1633,2.2028,2.1633,2.2028,1100.0],["2015-07-02",2.2226,2.2226,2.2226,2.2226,3400.0],["2015-07-06",2.1831,2.1831,2.104,2.1831,2400.0],["2015-07-07",2.1534,2.1534,1.9855,2.1238,1500.0],["2015-07-08",2.104,2.104,2.0744,2.104,7600.0],["2015-07-09",2.1238,2.1238,2.1139,2.1139,3500.0],["2015-07-10",2.1139,2.1139,2.1139,2.1139,0.0],["2015-07-13",2.1139,2.1139,2.1139,2.1139,0.0],["2015-07-14",2.0843,2.1139,2.0843,2.1139,2500.0],["2015-07-15",2.1139,2.1139,2.1139,2.1139,0.0],["2015-07-16",2.0942,2.1238,2.0942,2.1238,1900.0],["2015-07-17",2.1238,2.1238,2.1238,2.1238,2800.0],["2015-07-20",2.0744,2.0744,2.0151,2.0744,3700.0],["2015-07-21",2.0349,2.0448,2.0053,2.025,3900.0],["2015-07-22",1.9954,1.9954,1.9657,1.9756,15100.0],["2015-07-23",1.9657,1.9657,1.9657,1.9657,1000.0],["2015-07-24",1.9559,1.9559,1.9559,1.9559,2800.0],["2015-07-27",1.8966,1.8966,1.8077,1.8274,7400.0],["2015-07-28",1.9164,1.9361,1.8966,1.8966,4300.0],["2015-07-29",1.9756,1.9756,1.9756,1.9756,700.0],["2015-07-30",2.025,2.1633,2.025,2.1633,21300.0],["2015-07-31",2.104,2.1139,1.9262,1.9262,5100.0],["2015-08-03",2.1831,2.1831,2.1831,2.1831,500.0],["2015-08-04",2.0744,2.104,2.0744,2.0744,5100.0],["2015-08-05",2.1337,2.1337,2.1337,2.1337,500.0],["2015-08-06",2.1238,2.1238,2.1238,2.1238,2300.0],["2015-08-07",2.0151,2.0151,2.0151,2.0151,100.0],["2015-08-10",2.0151,2.0151,1.9954,1.9954,8300.0],["2015-08-11",1.9756,1.9756,1.9756,1.9756,2800.0],["2015-08-12",1.946,1.946,1.946,1.946,900.0],["2015-08-13",1.9756,1.9756,1.9756,1.9756,3900.0],["2015-08-14",1.9756,1.9756,1.9756,1.9756,1400.0],["2015-08-17",1.9855,1.9855,1.9855,1.9855,1300.0],["2015-08-18",1.9855,1.9855,1.9855,1.9855,0.0],["2015-08-19",1.9361,1.9361,1.9361,1.9361,300.0],["2015-08-20",1.9756,1.9756,1.9756,1.9756,2500.0],["2015-08-21",1.9756,2.0448,1.9756,2.0448,6300.0],["2015-08-24",1.8373,1.9164,1.8176,1.8176,38200.0],["2015-08-25",1.9262,1.9361,1.8571,1.8571,13400.0],["2015-08-26",1.9855,1.9855,1.9262,1.9361,19000.0],["2015-08-27",1.8077,1.8966,1.8077,1.8966,75700.0],["2015-08-28",1.8966,1.8966,1.8966,1.8966,0.0],["2015-08-31",2.0546,2.0744,2.0546,2.0744,4700.0],["2015-09-01",1.9954,1.9954,1.946,1.9657,15700.0],["2015-09-02",2.0546,2.0546,2.025,2.025,2200.0],["2015-09-03",1.9855,1.9855,1.9756,1.9756,3900.0],["2015-09-04",1.9065,1.9262,1.8966,1.9164,17500.0],["2015-09-08",1.9756,1.9756,1.9262,1.9756,4300.0],["2015-09-09",1.9164,1.9954,1.9164,1.9954,12900.0],["2015-09-10",1.9756,1.9756,1.9756,1.9756,1100.0],["2015-09-11",1.8867,1.946,1.8867,1.946,4100.0],["2015-09-14",1.8768,1.9164,1.8768,1.9164,12300.0],["2015-09-15",2.0645,2.0645,2.0645,2.0645,600.0],["2015-09-16",2.0645,2.0645,2.0645,2.0645,0.0],["2015-09-17",2.0349,2.1139,2.0349,2.1139,7100.0],["2015-09-18",2.1238,2.1238,2.1238,2.1238,500.0],["2015-09-21",2.0053,2.0053,1.9756,1.9954,4800.0],["2015-09-22",1.9657,1.9756,1.8274,1.9756,1400.0],["2015-09-23",1.9361,1.9361,1.9262,1.9262,5500.0],["2015-09-24",1.9756,2.0448,1.9756,2.0448,5500.0],["2015-09-25",2.104,2.104,1.9756,1.9756,1100.0],["2015-09-28",1.9756,1.9756,1.9756,1.9756,0.0],["2015-09-29",1.9954,1.9954,1.9756,1.9756,55200.0],["2015-09-30",1.9657,1.9756,1.946,1.9756,18300.0],["2015-10-01",1.8867,1.9756,1.8867,1.9361,11200.0],["2015-10-02",1.9756,1.9756,1.9657,1.9756,4700.0],["2015-10-05",1.9855,2.0053,1.9855,2.0053,20200.0],["2015-10-06",1.9855,2.0151,1.9756,1.9954,61400.0],["2015-10-07",1.9855,2.0053,1.9855,1.9855,11600.0],["2015-10-08",1.9855,1.9855,1.9855,1.9855,1000.0],["2015-10-09",2.0053,2.025,2.0053,2.0053,4600.0],["2015-10-12",2.0151,2.0151,2.0151,2.0151,100.0],["2015-10-13",1.9164,1.9164,1.9164,1.9164,100.0],["2015-10-14",1.9164,1.9164,1.9164,1.9164,0.0],["2015-10-15",1.9855,1.9855,1.9855,1.9855,100.0],["2015-10-16",2.0053,2.0053,1.9954,1.9954,1700.0],["2015-10-19",1.9954,1.9954,1.9954,1.9954,0.0],["2015-10-20",1.9954,1.9954,1.9954,1.9954,0.0],["2015-10-21",2.0053,2.0053,1.9855,1.9855,9000.0],["2015-10-22",1.9954,1.9954,1.9954,1.9954,2100.0],["2015-10-23",1.9756,1.9756,1.9756,1.9756,900.0],["2015-10-26",1.9756,1.9756,1.9756,1.9756,9200.0],["2015-10-27",1.946,1.9756,1.8867,1.9756,4300.0],["2015-10-28",1.9855,1.9855,1.9855,1.9855,300.0],["2015-10-29",1.8966,1.8966,1.8966,1.8966,2000.0],["2015-10-30",1.8966,1.9756,1.8966,1.9756,10100.0],["2015-11-02",1.9756,2.025,1.9756,2.025,13700.0],["2015-11-03",2.0546,2.0843,2.0546,2.0843,23800.0],["2015-11-04",2.0645,2.0744,2.0645,2.0744,10900.0],["2015-11-05",2.0546,2.0645,2.0546,2.0645,3000.0],["2015-11-06",2.025,2.025,1.9954,1.9954,7800.0],["2015-11-09",1.9954,1.9954,1.9954,1.9954,0.0],["2015-11-10",1.9954,1.9954,1.9954,1.9954,0.0],["2015-11-11",2.0645,2.0645,2.0448,2.0645,6800.0],["2015-11-12",2.0546,2.0546,2.0546,2.0546,1900.0],["2015-11-13",2.0546,2.0546,2.0546,2.0546,0.0],["2015-11-16",2.0053,2.025,2.0053,2.0151,6000.0],["2015-11-17",2.0448,2.0448,2.0448,2.0448,9700.0],["2015-11-18",2.0546,2.0546,2.0546,2.0546,3300.0],["2015-11-19",2.0546,2.0546,2.025,2.025,2000.0],["2015-11-20",2.0053,2.0349,2.0053,2.0053,13800.0],["2015-11-23",2.0744,2.0744,1.9657,1.9657,2300.0],["2015-11-24",1.9361,2.0151,1.9361,2.0151,7600.0],["2015-11-25",1.9559,2.0151,1.9559,2.0151,2100.0],["2015-11-27",2.0151,2.0151,1.9657,1.9657,2900.0],["2015-11-30",1.946,1.9559,1.946,1.9559,800.0],["2015-12-01",1.9559,1.9559,1.9559,1.9559,0.0],["2015-12-02",1.9559,2.0349,1.9559,2.0349,10000.0],["2015-12-03",2.025,2.025,1.9855,1.9855,4200.0],["2015-12-04",2.1238,2.1238,2.0942,2.0942,6900.0],["2015-12-07",2.0942,2.0942,2.0053,2.0053,200.0],["2015-12-08",2.025,2.0349,1.9756,1.9855,6700.0],["2015-12-09",2.0151,2.0151,2.0151,2.0151,300.0],["2015-12-10",2.0349,2.0349,1.9954,2.0349,600.0],["2015-12-11",1.9756,1.9756,1.9756,1.9756,200.0],["2015-12-14",1.9361,1.9361,1.9361,1.9361,200.0],["2015-12-15",1.9361,1.9559,1.9361,1.9559,4900.0],["2015-12-16",1.9262,1.9262,1.8966,1.8966,4200.0],["2015-12-17",1.9559,1.9559,1.9361,1.9361,5200.0],["2015-12-18",1.9361,1.9361,1.9262,1.9262,3600.0],["2015-12-21",1.9262,1.9262,1.9164,1.9164,6600.0],["2015-12-22",1.9361,1.9361,1.9361,1.9361,8200.0],["2015-12-23",1.946,1.946,1.9361,1.9361,2200.0],["2015-12-24",1.9756,1.9756,1.9756,1.9756,200.0],["2015-12-28",1.9262,1.9262,1.9164,1.9164,8200.0],["2015-12-29",1.9262,1.9262,1.8274,1.8274,46500.0],["2015-12-30",1.8768,1.8768,1.8176,1.8274,36000.0],["2015-12-31",1.9164,1.9164,1.7781,1.7781,17800.0],["2016-01-04",1.8373,1.867,1.7781,1.8274,17800.0],["2016-01-05",1.8274,1.8274,1.7781,1.8077,12900.0],["2016-01-06",1.7978,1.7978,1.7682,1.7781,15400.0],["2016-01-07",1.8571,1.9361,1.8077,1.8176,5100.0],["2016-01-08",1.8768,1.9164,1.8768,1.8768,5200.0],["2016-01-11",1.9065,1.9065,1.8571,1.8571,1500.0],["2016-01-12",1.8966,1.9065,1.8966,1.8966,13000.0],["2016-01-13",1.9065,1.9164,1.9065,1.9164,2000.0],["2016-01-14",1.8176,1.8571,1.8176,1.8571,3000.0],["2016-01-15",1.8768,1.8768,1.8571,1.8571,2800.0],["2016-01-19",1.9262,2.0645,1.9262,1.9657,9400.0],["2016-01-20",1.9657,1.9756,1.9657,1.9756,3100.0],["2016-01-21",1.946,2.0349,1.9262,1.9756,4600.0],["2016-01-22",2.0151,2.0151,1.9954,2.0053,6500.0],["2016-01-25",1.8768,1.8966,1.867,1.8867,7000.0],["2016-01-26",1.8867,1.8966,1.8867,1.8966,3500.0],["2016-01-27",1.9657,1.9756,1.9657,1.9756,4100.0],["2016-01-28",1.9756,1.9756,1.9756,1.9756,0.0],["2016-01-29",1.9559,2.0151,1.9559,1.9657,3300.0],["2016-02-01",2.0448,2.0448,1.9954,1.9954,3200.0],["2016-02-02",1.9954,1.9954,1.9954,1.9954,0.0],["2016-02-03",1.9559,1.9559,1.9361,1.9361,7500.0],["2016-02-04",1.946,1.946,1.9361,1.9361,21600.0],["2016-02-05",1.9361,1.9361,1.9361,1.9361,0.0],["2016-02-08",1.9559,1.9559,1.9559,1.9559,400.0],["2016-02-09",1.9756,1.9756,1.9756,1.9756,1500.0],["2016-02-10",1.9756,1.9756,1.9262,1.9262,12000.0],["2016-02-11",1.9855,1.9855,1.9855,1.9855,9600.0],["2016-02-12",2.0645,2.0942,2.0645,2.0744,11700.0],["2016-02-16",2.0843,2.0843,2.0744,2.0744,4800.0],["2016-02-17",2.104,2.104,2.104,2.104,3400.0],["2016-02-18",2.1337,2.1337,2.1238,2.1238,6600.0],["2016-02-19",2.0448,2.1337,2.0448,2.1337,1500.0],["2016-02-22",2.1929,2.1929,2.1633,2.1633,4100.0],["2016-02-23",2.2127,2.2127,2.2127,2.2127,300.0],["2016-02-24",2.2028,2.3115,2.2028,2.2325,5800.0],["2016-02-25",2.5288,2.5288,2.351,2.4399,9600.0],["2016-02-26",2.4893,2.4893,2.3707,2.4399,12900.0],["2016-02-29",2.5683,2.6572,2.5683,2.6276,52200.0],["2016-03-01",2.5979,2.6375,2.5979,2.6375,16500.0],["2016-03-02",2.5584,2.6078,2.5584,2.6078,5500.0],["2016-03-03",2.5485,2.6572,2.5485,2.6276,8700.0],["2016-03-04",2.6572,2.6868,2.6572,2.6868,2100.0],["2016-03-07",2.5288,2.6078,2.4695,2.6078,22900.0],["2016-03-08",2.4695,2.5387,2.4695,2.4695,4400.0],["2016-03-09",2.351,2.5584,2.351,2.5189,15800.0],["2016-03-10",2.4794,2.5189,2.4794,2.509,23900.0],["2016-03-11",2.4992,2.4992,2.4695,2.4992,9300.0],["2016-03-14",2.4794,2.4794,2.4794,2.4794,1000.0],["2016-03-15",2.5979,2.6967,2.5189,2.6868,42300.0],["2016-03-16",2.5782,2.6276,2.5782,2.5881,10300.0],["2016-03-17",2.6572,2.7461,2.6078,2.7461,15800.0],["2016-03-18",2.677,2.7362,2.677,2.7066,17000.0],["2016-03-21",2.7362,2.7856,2.7165,2.7659,24500.0],["2016-03-22",2.8548,2.9634,2.8548,2.9536,44000.0],["2016-03-23",2.9536,3.1412,2.9536,3.1412,20900.0],["2016-03-24",3.1412,3.2104,3.1116,3.1807,20200.0],["2016-03-28",3.1807,3.2104,3.1116,3.2005,37400.0],["2016-03-29",3.1116,3.2104,3.0918,3.2104,16500.0],["2016-03-30",3.1709,3.2795,3.1709,3.2104,38800.0],["2016-03-31",3.2104,3.2104,3.0227,3.0227,13500.0],["2016-04-01",3.0622,3.1807,3.0425,3.1807,12100.0],["2016-04-04",3.1511,3.1906,3.1116,3.161,15300.0],["2016-04-05",2.9634,3.0326,2.9634,3.0326,2300.0],["2016-04-06",3.0227,3.1116,3.0227,3.1017,6500.0],["2016-04-07",2.9733,3.0029,2.9634,3.0029,17200.0],["2016-04-08",3.1116,3.1116,3.082,3.082,4500.0],["2016-04-11",3.082,3.1412,3.082,3.1412,9400.0],["2016-04-12",3.161,3.2104,3.161,3.1709,9900.0],["2016-04-13",3.0918,3.1215,3.0918,3.1116,10500.0],["2016-04-14",3.0326,3.0326,3.0326,3.0326,5100.0],["2016-04-15",3.1807,3.1807,3.161,3.1709,9800.0],["2016-04-18",3.2005,3.2005,3.0918,3.0918,5300.0],["2016-04-19",3.1807,3.1807,3.1807,3.1807,500.0],["2016-04-20",3.1709,3.2203,3.1709,3.2104,18500.0],["2016-04-21",3.2104,3.2104,3.161,3.161,9500.0],["2016-04-22",3.2598,3.3289,3.2598,3.319,12400.0],["2016-04-25",3.2993,3.2993,3.1807,3.2795,6900.0],["2016-04-26",3.3388,3.3388,3.3388,3.3388,300.0],["2016-04-27",3.2203,3.2301,3.1116,3.1807,6200.0],["2016-04-28",3.24,3.24,3.1906,3.1906,3300.0],["2016-04-29",3.3092,3.3388,3.3092,3.3388,3300.0],["2016-05-02",3.2598,3.2598,3.2104,3.2499,3900.0],["2016-05-03",3.2104,3.2993,3.2104,3.2598,4600.0],["2016-05-04",3.24,3.24,3.2203,3.2203,14200.0],["2016-05-05",3.2203,3.2795,3.2203,3.2697,18500.0],["2016-05-06",3.2598,3.2598,3.2598,3.2598,15000.0],["2016-05-09",3.2598,3.2598,3.2104,3.2499,17700.0],["2016-05-10",3.2005,3.2104,3.2005,3.2005,5600.0],["2016-05-11",3.3289,3.3388,3.161,3.1906,2100.0],["2016-05-12",3.2598,3.2894,3.2598,3.2894,3000.0],["2016-05-13",3.2598,3.2598,3.2598,3.2598,300.0],["2016-05-16",3.24,3.24,3.24,3.24,1800.0],["2016-05-17",3.161,3.24,3.161,3.1906,31300.0],["2016-05-18",3.319,3.487,3.319,3.487,5800.0],["2016-05-19",3.5561,3.7142,3.5462,3.6154,20100.0],["2016-05-20",3.645,3.6845,3.5857,3.6845,21700.0],["2016-05-23",3.6253,3.6549,3.5561,3.5561,11200.0],["2016-05-24",3.5166,3.566,3.5166,3.566,7100.0],["2016-05-25",3.5067,3.5462,3.487,3.5462,4700.0],["2016-05-26",3.487,3.487,3.319,3.319,6200.0],["2016-05-27",3.4079,3.4376,3.3783,3.3783,4700.0],["2016-05-31",3.3586,3.3586,3.2697,3.3092,6400.0],["2016-06-01",3.3092,3.3092,3.3092,3.3092,4600.0],["2016-06-02",3.3586,3.3586,3.24,3.2795,16700.0],["2016-06-03",3.1906,3.2598,3.1906,3.2005,11000.0],["2016-06-06",3.2894,3.4079,3.2894,3.3586,4500.0],["2016-06-07",3.3487,3.3487,3.2894,3.2894,400.0],["2016-06-08",3.1906,3.1906,3.1906,3.1906,1000.0],["2016-06-09",3.1511,3.1511,3.1511,3.1511,1500.0],["2016-06-10",3.161,3.161,3.0622,3.0622,3800.0],["2016-06-13",3.1215,3.1215,2.9931,2.9931,6200.0],["2016-06-14",3.0918,3.0918,3.0918,3.0918,5000.0],["2016-06-15",3.161,3.2104,3.161,3.1807,1100.0],["2016-06-16",3.0029,3.0029,3.0029,3.0029,1400.0],["2016-06-17",3.0721,3.0918,2.9931,2.9931,2000.0],["2016-06-20",2.9931,2.9931,2.9931,2.9931,3500.0],["2016-06-21",2.9931,2.9931,2.9931,2.9931,0.0],["2016-06-22",3.1412,3.161,3.1412,3.1412,5100.0],["2016-06-23",3.1412,3.1412,3.1412,3.1412,0.0],["2016-06-24",3.1215,3.2993,3.082,3.2993,12600.0],["2016-06-27",3.1215,3.1314,3.0128,3.0227,7900.0],["2016-06-28",3.2104,3.2203,3.1807,3.1807,3200.0],["2016-06-29",3.2104,3.2301,3.2104,3.2301,1700.0],["2016-06-30",3.2104,3.2598,3.2005,3.2104,4000.0],["2016-07-01",3.0721,3.2499,3.0721,3.24,12700.0],["2016-07-05",3.2697,3.2993,3.2104,3.2993,12500.0],["2016-07-06",3.319,3.3981,3.2894,3.3981,8700.0],["2016-07-07",3.4475,3.6351,3.4475,3.6351,3800.0],["2016-07-08",3.5956,3.5956,3.5067,3.5166,9400.0],["2016-07-11",3.6154,3.6154,3.6154,3.6154,1800.0],["2016-07-12",3.724,3.7636,3.7043,3.7043,4700.0],["2016-07-13",3.8031,3.8228,3.7339,3.8228,16300.0],["2016-07-14",3.8327,3.8821,3.8327,3.8525,29300.0],["2016-07-15",3.7537,3.8129,3.7537,3.7734,11700.0],["2016-07-18",3.9117,3.9117,3.9018,3.9018,1500.0],["2016-07-19",3.8129,3.8129,3.7636,3.7833,13900.0],["2016-07-20",3.8031,3.8031,3.7537,3.7537,13500.0],["2016-07-21",3.7537,3.7537,3.6549,3.6549,14400.0],["2016-07-22",3.6549,3.6549,3.5561,3.6055,6600.0],["2016-07-25",3.724,3.724,3.6055,3.6549,8700.0],["2016-07-26",3.6549,3.6549,3.6549,3.6549,4200.0],["2016-07-27",3.7142,3.7438,3.7142,3.7438,1800.0],["2016-07-28",3.6253,3.6253,3.6055,3.6055,6300.0],["2016-07-29",3.7833,3.8525,3.7537,3.8525,1500.0],["2016-08-01",3.8525,3.8525,3.7734,3.8228,8900.0],["2016-08-02",3.8722,3.8722,3.8228,3.8525,6500.0],["2016-08-03",3.7734,3.8722,3.7734,3.7833,7200.0],["2016-08-04",3.7833,3.8426,3.7833,3.8426,11700.0],["2016-08-05",3.8228,3.8722,3.8228,3.8327,16300.0],["2016-08-08",3.8031,3.8821,3.8031,3.8821,4200.0],["2016-08-09",3.7833,3.8228,3.7833,3.8228,7700.0],["2016-08-10",3.7537,3.8228,3.7537,3.8031,7700.0],["2016-08-11",3.8623,3.892,3.8623,3.8623,2900.0],["2016-08-12",3.8623,3.8722,3.8623,3.8722,8900.0],["2016-08-15",3.892,3.9117,3.8821,3.9117,2000.0],["2016-08-16",3.9018,3.9018,3.8623,3.892,30200.0],["2016-08-17",3.8327,3.8327,3.7142,3.724,8300.0],["2016-08-18",3.8031,3.8722,3.8031,3.8525,29500.0],["2016-08-19",3.7932,3.7932,3.7932,3.7932,1000.0],["2016-08-22",3.7932,3.8722,3.7734,3.8722,5200.0],["2016-08-23",3.8426,3.8525,3.8426,3.8525,1000.0],["2016-08-24",3.8623,3.9216,3.7537,3.7537,34100.0],["2016-08-25",3.8821,3.892,3.8525,3.892,4500.0],["2016-08-26",3.9018,3.9512,3.8031,3.9512,10200.0],["2016-08-29",3.8821,3.9117,3.7636,3.9018,45100.0],["2016-08-30",3.9117,3.9908,3.9018,3.9018,25800.0],["2016-08-31",3.8821,3.9018,3.8821,3.9018,7500.0],["2016-09-01",3.8821,3.892,3.8525,3.892,6400.0],["2016-09-02",3.8129,3.9611,3.8129,3.9611,3900.0],["2016-09-06",3.8623,3.9908,3.8525,3.9908,5500.0],["2016-09-07",3.971,4.0797,3.971,4.0797,8700.0],["2016-09-08",3.9512,4.0797,3.9512,4.0797,10900.0],["2016-09-09",3.9512,4.0303,3.9512,4.0006,71300.0],["2016-09-12",3.9216,4.0105,3.892,4.0006,32600.0],["2016-09-13",3.9216,3.9414,3.8821,3.9216,34400.0],["2016-09-14",3.9809,3.9908,3.9018,3.9018,40100.0],["2016-09-15",4.5637,4.6526,4.3859,4.6526,14500.0],["2016-09-16",4.8995,5.0378,4.8699,5.0378,25100.0],["2016-09-19",5.028,5.028,4.9094,4.939,9800.0],["2016-09-20",4.781,4.939,4.7316,4.8897,25600.0],["2016-09-21",4.86,4.86,4.7909,4.7909,13300.0],["2016-09-22",4.8008,4.8106,4.7909,4.7909,4200.0],["2016-09-23",4.781,4.781,4.6625,4.6822,20700.0],["2016-09-26",4.6427,4.6427,4.4945,4.6229,46900.0],["2016-09-27",4.5538,4.5637,4.4945,4.4945,15600.0],["2016-09-28",4.3167,4.4353,4.3069,4.3464,15500.0],["2016-09-29",4.6526,4.6625,4.4353,4.4748,10400.0],["2016-09-30",4.5143,4.5143,4.4451,4.4748,15100.0],["2016-10-03",4.4748,4.4748,4.4748,4.4748,0.0],["2016-10-04",4.7316,4.7415,4.6328,4.6328,16700.0],["2016-10-05",4.9588,4.9588,4.8008,4.939,10900.0],["2016-10-06",4.9588,4.9687,4.9588,4.9687,9500.0],["2016-10-07",4.9687,4.9687,4.7711,4.9292,22700.0],["2016-10-10",4.939,4.9786,4.9094,4.9094,16300.0],["2016-10-11",4.9193,4.9588,4.8897,4.9094,15100.0],["2016-10-12",4.9884,4.9884,4.9588,4.9884,17300.0],["2016-10-13",4.9884,4.9884,4.9884,4.9884,200.0],["2016-10-14",5.107,5.107,5.0181,5.107,3200.0],["2016-10-17",5.2749,5.2749,5.1761,5.186,2500.0],["2016-10-18",5.3934,5.3934,5.2058,5.2058,4500.0],["2016-10-19",5.2058,5.2058,5.2058,5.2058,0.0],["2016-10-20",5.3539,5.3539,5.0872,5.0971,10700.0],["2016-10-21",5.1267,5.2354,5.1267,5.2354,9000.0],["2016-10-24",5.2354,5.4725,5.2255,5.4527,48300.0],["2016-10-25",5.433,5.4626,5.3934,5.433,8200.0],["2016-10-26",5.433,5.5317,5.433,5.5317,700.0],["2016-10-27",5.6009,5.6009,5.5515,5.5515,1500.0],["2016-10-28",6.8159,6.8356,6.5689,6.6183,36300.0],["2016-10-31",6.4306,6.5986,6.4208,6.5294,12600.0],["2016-11-01",6.5393,6.6183,6.5393,6.5393,10500.0],["2016-11-02",6.5097,6.5887,6.4702,6.4702,17600.0],["2016-11-03",6.4208,6.4306,6.4208,6.4208,700.0],["2016-11-04",6.322,6.322,6.1145,6.1244,17300.0],["2016-11-07",6.1343,6.1343,5.8577,5.8775,45600.0],["2016-11-08",5.8676,5.9762,5.8676,5.9269,18300.0],["2016-11-09",5.8775,6.2034,5.8775,5.9762,25400.0],["2016-11-10",5.9762,6.0553,5.9367,5.9367,5700.0],["2016-11-11",6.2923,6.2923,6.0256,6.1639,34400.0],["2016-11-14",5.9762,5.9762,5.7392,5.9071,9500.0],["2016-11-15",6.0256,6.0256,5.9071,6.0256,3900.0],["2016-11-16",6.0256,6.0256,5.9664,5.9762,2200.0],["2016-11-17",6.1145,6.1145,5.9071,5.9071,1500.0],["2016-11-18",5.9269,5.9269,5.9269,5.9269,400.0],["2016-11-21",5.9269,5.9367,5.9269,5.9269,400.0],["2016-11-22",5.8281,5.8281,5.7787,5.7787,3900.0],["2016-11-23",5.7688,5.8182,5.7688,5.7984,4200.0],["2016-11-25",5.7787,5.838,5.7787,5.838,6600.0],["2016-11-28",5.9367,5.9367,5.9367,5.9367,800.0],["2016-11-29",5.6997,5.996,5.6997,5.9565,14500.0],["2016-11-30",5.9762,5.996,5.8577,5.8577,17600.0],["2016-12-01",5.8577,5.9367,5.8577,5.9367,11200.0],["2016-12-02",5.9367,5.9367,5.9367,5.9367,0.0],["2016-12-05",5.8676,5.8873,5.8281,5.8281,15100.0],["2016-12-06",5.7688,5.7984,5.6799,5.7984,20600.0],["2016-12-07",5.7984,5.8577,5.6997,5.8281,30400.0],["2016-12-08",5.7293,5.7688,5.7293,5.7688,14500.0],["2016-12-09",5.7688,5.7688,5.6799,5.6799,17100.0],["2016-12-12",5.6799,5.7688,5.6009,5.6305,23200.0],["2016-12-13",5.6305,5.6404,5.6009,5.6009,9900.0],["2016-12-14",5.6305,5.6305,5.6305,5.6305,400.0],["2016-12-15",5.3144,5.512,5.2749,5.512,2400.0],["2016-12-16",5.4626,5.4626,5.2749,5.2749,7200.0],["2016-12-19",5.265,5.3539,5.0872,5.0872,9200.0],["2016-12-20",5.107,5.1662,5.107,5.1267,3300.0],["2016-12-21",5.2453,5.265,5.2453,5.265,11100.0],["2016-12-22",5.265,5.2749,5.265,5.2749,4500.0],["2016-12-23",5.1366,5.2354,5.1366,5.1366,3800.0],["2016-12-27",5.1366,5.1366,5.1366,5.1366,0.0],["2016-12-28",5.2354,5.2354,5.2354,5.2354,800.0],["2016-12-29",5.4033,5.433,5.4033,5.433,3000.0],["2016-12-30",5.2848,5.2848,5.2255,5.2255,4400.0],["2017-01-03",5.265,5.3045,5.265,5.265,8600.0],["2017-01-04",5.4725,5.4725,5.4725,5.4725,1400.0],["2017-01-05",5.4527,5.4527,5.4527,5.4527,4000.0],["2017-01-06",5.5811,5.7194,5.5811,5.7194,5300.0],["2017-01-09",5.6799,5.7392,5.6799,5.7293,3900.0],["2017-01-10",5.6799,5.6799,5.6503,5.6503,500.0],["2017-01-11",5.6601,5.6601,5.6404,5.6404,2000.0],["2017-01-12",5.6404,5.6404,5.6404,5.6404,1400.0],["2017-01-13",5.433,5.4823,5.433,5.4823,1000.0],["2017-01-17",5.6305,5.7194,5.5515,5.5515,9000.0],["2017-01-18",5.591,5.591,5.591,5.591,2100.0],["2017-01-19",5.7392,5.7392,5.7392,5.7392,100.0],["2017-01-20",5.917,5.917,5.8478,5.8478,3000.0],["2017-01-23",5.8577,6.0948,5.8577,6.0256,1900.0],["2017-01-24",6.0256,6.0355,6.0256,6.0355,1200.0],["2017-01-25",6.0256,6.0256,6.0256,6.0256,1500.0],["2017-01-26",6.0849,6.0849,6.0355,6.0355,19400.0],["2017-01-27",6.0355,6.0355,5.9367,5.9367,1100.0],["2017-01-30",6.243,6.243,5.9762,6.2133,1200.0],["2017-01-31",6.1145,6.1145,6.0849,6.1145,4200.0],["2017-02-01",5.9466,5.9466,5.838,5.838,18300.0],["2017-02-02",5.7392,5.7589,5.7392,5.7491,10200.0],["2017-02-03",5.7491,5.7984,5.7491,5.7984,12400.0],["2017-02-06",5.5219,5.6108,5.2947,5.2947,20900.0],["2017-02-07",5.4231,5.4231,5.4231,5.4231,10300.0],["2017-02-08",5.3836,5.4132,5.2848,5.2848,9300.0],["2017-02-09",5.2848,5.2848,5.2848,5.2848,0.0],["2017-02-10",5.3737,5.3836,5.3737,5.3836,5100.0],["2017-02-13",5.2354,5.2354,5.0378,5.1662,17800.0],["2017-02-14",4.8205,4.9193,4.6131,4.9193,27800.0],["2017-02-15",4.7316,4.781,4.7316,4.7415,14000.0],["2017-02-16",4.939,4.9884,4.939,4.9884,3700.0],["2017-02-17",5.1564,5.2058,4.9983,4.9983,10600.0],["2017-02-21",4.9983,5.1662,4.9983,5.1366,1900.0],["2017-02-22",5.2354,5.2354,5.2354,5.2354,5000.0],["2017-02-23",5.186,5.2255,5.186,5.186,4200.0],["2017-02-24",5.186,5.186,5.186,5.186,0.0],["2017-02-27",4.9884,4.9884,4.939,4.9884,9200.0],["2017-02-28",5.1267,5.1267,5.0378,5.0378,1000.0],["2017-03-01",5.0477,5.0477,5.0477,5.0477,100.0],["2017-03-02",5.0477,5.0477,5.0477,5.0477,0.0],["2017-03-03",5.2255,5.2255,5.2255,5.2255,1500.0],["2017-03-06",5.0082,5.186,5.0082,5.0971,2500.0],["2017-03-07",5.1267,5.1366,5.107,5.107,4800.0],["2017-03-08",5.186,5.186,5.1465,5.1465,1700.0],["2017-03-09",5.1465,5.1465,5.1465,5.1465,0.0],["2017-03-10",5.3638,5.3638,5.3441,5.3441,1000.0],["2017-03-13",5.3441,5.3539,5.3441,5.3539,3900.0],["2017-03-14",5.3243,5.3243,5.1366,5.2453,6400.0],["2017-03-15",5.3638,5.4231,5.3638,5.4231,2000.0],["2017-03-16",5.3342,5.4231,5.2749,5.4231,1900.0],["2017-03-17",5.0773,5.1761,5.0773,5.1761,2500.0],["2017-03-20",4.8897,5.0971,4.8897,5.0971,600.0],["2017-03-21",5.0675,5.0872,4.9094,4.9884,8500.0],["2017-03-22",4.8008,4.9884,4.8008,4.9884,5400.0],["2017-03-23",4.9193,4.9193,4.9193,4.9193,1200.0],["2017-03-24",4.8798,4.8798,4.6822,4.6921,4200.0],["2017-03-27",4.9193,5.186,4.8995,5.186,6700.0],["2017-03-28",5.2354,5.3836,5.2354,5.3836,8400.0],["2017-03-29",5.3441,5.3441,5.3243,5.3243,2400.0],["2017-03-30",5.3243,5.3243,5.3243,5.3243,0.0],["2017-03-31",5.2749,5.3144,5.2749,5.3144,600.0],["2017-04-03",5.2848,5.3342,5.2848,5.3342,800.0],["2017-04-04",5.186,5.186,5.186,5.186,3700.0],["2017-04-05",5.186,5.2947,5.186,5.2947,3100.0],["2017-04-06",5.3638,5.3638,5.2947,5.2947,9000.0],["2017-04-07",5.2156,5.2156,5.186,5.186,2300.0],["2017-04-10",5.2551,5.2551,5.0378,5.0378,14100.0],["2017-04-11",5.028,5.0477,5.028,5.0477,3400.0],["2017-04-12",5.3144,5.3144,5.2354,5.2354,10300.0],["2017-04-13",5.3934,5.4231,5.265,5.265,6000.0],["2017-04-17",5.3342,5.4922,5.3342,5.4922,11300.0],["2017-04-18",5.186,5.186,5.1267,5.1662,15700.0],["2017-04-19",5.2255,5.2255,5.2255,5.2255,100.0],["2017-04-20",5.2255,5.2255,5.2255,5.2255,0.0],["2017-04-21",5.0773,5.0773,5.0773,5.0773,300.0],["2017-04-24",5.1564,5.265,5.1564,5.1564,1800.0],["2017-04-25",5.2255,5.2255,5.2255,5.2255,800.0],["2017-04-26",5.1761,5.1761,5.1366,5.1366,1300.0],["2017-04-27",5.1564,5.1662,5.1564,5.1662,2600.0],["2017-04-28",4.9687,4.9687,4.9687,4.9687,500.0],["2017-05-01",5.2354,5.2453,5.186,5.186,7700.0],["2017-05-02",5.2354,5.2354,5.2255,5.2255,800.0],["2017-05-03",4.9588,5.0576,4.9588,5.0576,2700.0],["2017-05-04",4.939,4.939,4.939,4.939,3600.0],["2017-05-05",4.9983,4.9983,4.9983,4.9983,6600.0],["2017-05-08",5.0872,5.1169,5.0872,5.1169,1700.0],["2017-05-09",4.9884,4.9884,4.9884,4.9884,600.0],["2017-05-10",5.1366,5.1366,5.0872,5.0872,3000.0],["2017-05-11",5.0872,5.0872,5.0872,5.0872,0.0],["2017-05-12",5.0872,5.0872,5.0872,5.0872,0.0],["2017-05-15",5.3638,5.3638,5.3638,5.3638,400.0],["2017-05-16",5.3638,5.3638,5.3638,5.3638,600.0],["2017-05-17",5.1366,5.2551,5.0872,5.2551,7600.0],["2017-05-18",5.186,5.2058,5.186,5.2058,500.0],["2017-05-19",5.2058,5.2058,5.2058,5.2058,0.0],["2017-05-22",5.186,5.2453,5.186,5.2354,400.0],["2017-05-23",5.2354,5.2354,5.2354,5.2354,400.0],["2017-05-24",5.0971,5.2354,5.0971,5.2354,2600.0],["2017-05-25",5.0576,5.2354,5.0576,5.186,6000.0],["2017-05-26",5.186,5.2354,5.186,5.186,4900.0],["2017-05-30",5.1564,5.186,5.1564,5.186,1900.0],["2017-05-31",5.0378,5.0378,5.0181,5.0378,7800.0],["2017-06-01",5.028,5.028,5.028,5.028,200.0],["2017-06-02",5.0576,5.0576,5.028,5.028,4100.0],["2017-06-05",5.0378,5.0477,4.9094,4.9292,2200.0],["2017-06-06",4.9292,4.9292,4.9292,4.9292,0.0],["2017-06-07",4.939,4.939,4.939,4.939,200.0],["2017-06-08",5.0181,5.0181,4.939,5.0181,700.0],["2017-06-09",4.86,4.86,4.86,4.86,1600.0],["2017-06-12",4.8699,4.9094,4.8403,4.9094,1400.0],["2017-06-13",4.8008,4.8403,4.6131,4.8403,1400.0],["2017-06-14",5.0082,5.0082,4.9193,4.939,1400.0],["2017-06-15",4.939,4.939,4.939,4.939,0.0],["2017-06-16",4.7711,4.9588,4.7415,4.9588,2200.0],["2017-06-19",4.8403,4.8403,4.8304,4.8403,6100.0],["2017-06-20",4.8403,4.8403,4.7612,4.7612,1800.0],["2017-06-21",4.7612,4.7612,4.7612,4.7612,0.0],["2017-06-22",4.8403,4.8403,4.8304,4.8304,2500.0],["2017-06-23",4.8403,4.9884,4.8403,4.9884,6200.0],["2017-06-26",4.939,4.939,4.8205,4.8403,7800.0],["2017-06-27",4.8403,4.939,4.8403,4.939,9500.0],["2017-06-28",4.939,4.939,4.8304,4.939,3800.0],["2017-06-29",5.0773,5.0971,5.0773,5.0971,5900.0],["2017-06-30",5.3342,5.3342,5.3342,5.3342,200.0],["2017-07-03",5.1366,5.1366,5.1366,5.1366,7500.0],["2017-07-05",4.8897,4.8897,4.86,4.86,2800.0],["2017-07-06",4.9884,5.0378,4.9884,5.0082,7400.0],["2017-07-07",5.028,5.0378,5.0082,5.0082,7100.0],["2017-07-10",5.2354,5.3144,5.1959,5.1959,5800.0],["2017-07-11",5.2058,5.3836,5.1959,5.2255,11700.0],["2017-07-12",5.265,5.265,5.1959,5.1959,5500.0],["2017-07-13",5.2947,5.3539,5.2947,5.2947,8300.0],["2017-07-14",5.1662,5.3836,5.1169,5.1169,8800.0],["2017-07-17",5.1465,5.1465,4.9884,4.9884,5100.0],["2017-07-18",5.0477,5.0477,5.0378,5.0378,1200.0],["2017-07-19",5.1366,5.1662,5.1366,5.1366,1600.0],["2017-07-20",5.0675,5.0675,5.0675,5.0675,500.0],["2017-07-21",5.1366,5.1662,5.1366,5.1366,2600.0],["2017-07-24",5.1662,5.1662,5.0477,5.0477,6300.0],["2017-07-25",5.107,5.107,5.0971,5.0971,2500.0],["2017-07-26",5.0576,5.0576,5.0576,5.0576,300.0],["2017-07-27",5.3342,5.3342,5.1169,5.186,12000.0],["2017-07-28",4.8798,4.9292,4.8798,4.9094,1600.0],["2017-07-31",5.1366,5.1465,4.8897,4.8897,4200.0],["2017-08-01",4.8897,4.8897,4.8897,4.8897,0.0],["2017-08-02",4.939,4.939,4.939,4.939,200.0],["2017-08-03",4.9884,4.9884,4.9884,4.9884,200.0],["2017-08-04",4.9884,4.9884,4.9884,4.9884,0.0],["2017-08-07",4.9884,4.9884,4.939,4.9489,6000.0],["2017-08-08",4.9983,4.9983,4.9489,4.9786,15400.0],["2017-08-09",4.86,4.86,4.86,4.86,1100.0],["2017-08-10",4.86,4.86,4.86,4.86,0.0],["2017-08-11",4.9094,5.028,4.8897,5.028,1000.0],["2017-08-14",5.028,5.028,5.028,5.028,0.0],["2017-08-15",4.9094,4.9687,4.8897,4.9687,5700.0],["2017-08-16",4.8304,4.9687,4.8304,4.9687,3900.0],["2017-08-17",4.9687,4.9786,4.8205,4.8205,6600.0],["2017-08-18",4.939,4.939,4.939,4.939,600.0],["2017-08-21",5.0675,5.0675,4.9884,4.9884,10400.0],["2017-08-22",5.0773,5.2848,5.0576,5.0576,2100.0],["2017-08-23",5.0576,5.0576,5.0576,5.0576,0.0],["2017-08-24",5.1959,5.2551,5.1366,5.1366,2100.0],["2017-08-25",5.4922,5.4922,5.2255,5.2255,2700.0],["2017-08-28",5.4033,5.4033,5.4033,5.4033,200.0],["2017-08-29",5.3737,5.3737,5.2749,5.2749,1200.0],["2017-08-30",5.3342,5.3836,5.3342,5.3836,2200.0],["2017-08-31",5.5614,5.6799,5.433,5.4823,18100.0],["2017-09-01",5.4823,5.4823,5.4823,5.4823,0.0],["2017-09-05",5.433,5.4922,5.433,5.433,5400.0],["2017-09-06",5.433,5.433,5.433,5.433,0.0],["2017-09-07",5.433,5.433,5.433,5.433,1000.0],["2017-09-08",5.433,5.433,5.4231,5.4231,3200.0],["2017-09-11",5.4231,5.4231,5.4231,5.4231,0.0],["2017-09-12",5.5021,5.5021,5.433,5.4725,10800.0],["2017-09-13",5.433,5.433,5.2749,5.433,18000.0],["2017-09-14",5.433,5.4725,5.433,5.4428,10300.0],["2017-09-15",5.4922,5.4922,5.4527,5.4527,3400.0],["2017-09-18",5.4428,5.4725,5.1761,5.4725,3400.0],["2017-09-19",5.3441,5.5811,5.2848,5.3243,30400.0],["2017-09-20",5.3342,5.3737,5.3342,5.3342,12400.0],["2017-09-21",5.2453,5.2453,5.1366,5.1564,7500.0],["2017-09-22",5.0971,5.1564,5.0576,5.0773,6000.0],["2017-09-25",5.186,5.2058,5.186,5.2058,2100.0],["2017-09-26",5.186,5.186,5.1366,5.1366,6400.0],["2017-09-27",5.028,5.0576,5.028,5.0576,1900.0],["2017-09-28",5.1366,5.1366,5.028,5.0378,3000.0],["2017-09-29",5.107,5.107,5.0971,5.0971,1200.0],["2017-10-02",5.2848,5.2848,5.0872,5.1465,3800.0],["2017-10-03",5.3045,5.3342,5.3045,5.3045,4300.0],["2017-10-04",5.3045,5.3045,5.3045,5.3045,0.0],["2017-10-05",5.1366,5.1366,5.1366,5.1366,1200.0],["2017-10-06",5.2848,5.2848,5.0773,5.1366,11700.0],["2017-10-09",5.186,5.186,5.186,5.186,1600.0],["2017-10-10",5.1959,5.2551,5.1959,5.2551,2800.0],["2017-10-11",5.2848,5.2848,5.2848,5.2848,800.0],["2017-10-12",5.2848,5.2848,5.2848,5.2848,0.0],["2017-10-13",5.2848,5.2848,5.2848,5.2848,500.0],["2017-10-16",5.2255,5.2848,5.2255,5.2453,1600.0],["2017-10-17",5.2156,5.2848,5.1366,5.1366,7200.0],["2017-10-18",5.2551,5.2551,5.2354,5.2354,700.0],["2017-10-19",5.265,5.4725,5.265,5.4725,1700.0],["2017-10-20",5.3342,5.3342,5.3342,5.3342,1600.0],["2017-10-23",5.3144,5.3144,5.2848,5.3144,12600.0],["2017-10-24",5.3342,5.4725,5.3342,5.4626,4900.0],["2017-10-25",5.4823,5.4823,5.3342,5.4033,10400.0],["2017-10-26",5.433,5.433,5.433,5.433,500.0],["2017-10-27",5.3342,5.3342,5.3342,5.3342,300.0],["2017-10-30",5.3342,5.3638,5.2354,5.2354,8000.0],["2017-10-31",5.3638,5.3638,5.3638,5.3638,200.0],["2017-11-01",5.433,5.5712,5.433,5.5712,6200.0],["2017-11-02",5.6799,5.7293,5.6305,5.7293,20800.0],["2017-11-03",5.6799,5.9071,5.6799,5.8972,20600.0],["2017-11-06",6.0256,6.8455,6.0158,6.6677,76300.0],["2017-11-07",6.9147,6.9147,6.4998,6.5195,26700.0],["2017-11-08",6.4208,6.5195,6.4208,6.5195,10600.0],["2017-11-09",6.1738,6.4208,6.0454,6.4208,37400.0],["2017-11-10",6.4702,6.5887,6.4208,6.5887,15200.0],["2017-11-13",6.5195,6.7369,6.5195,6.7369,900.0],["2017-11-14",6.5492,6.7171,6.5492,6.6183,6000.0],["2017-11-15",6.5788,6.6974,6.5195,6.6974,2900.0],["2017-11-16",6.7369,6.7369,6.6183,6.7072,2900.0],["2017-11-17",6.6974,6.6974,6.6974,6.6974,1600.0],["2017-11-20",6.6875,6.6875,6.6183,6.648,800.0],["2017-11-21",6.648,6.727,6.5689,6.727,8100.0],["2017-11-22",6.7665,6.8653,6.7171,6.7171,4200.0],["2017-11-24",6.7566,6.8949,6.7566,6.8949,5700.0],["2017-11-27",7.0826,7.0826,6.9147,6.9641,3500.0],["2017-11-28",6.9147,6.9147,6.5195,6.5195,49500.0],["2017-11-29",6.4306,6.5986,6.2232,6.401,60700.0],["2017-11-30",5.9367,6.0256,5.9367,6.0256,4800.0],["2017-12-01",6.1244,6.1244,6.0948,6.0948,2000.0],["2017-12-04",5.7984,5.9071,5.7293,5.8775,9600.0],["2017-12-05",5.7293,5.9664,5.7293,5.9664,9900.0],["2017-12-06",6.0849,6.0948,5.996,6.0948,5200.0],["2017-12-07",6.0256,6.0256,5.7589,5.9762,6200.0],["2017-12-08",5.9269,5.9269,5.8577,5.8577,2300.0],["2017-12-11",5.8281,5.9762,5.8083,5.8577,90000.0],["2017-12-12",5.9269,5.9269,5.8873,5.8972,1300.0],["2017-12-13",5.8083,5.838,5.8083,5.8281,5600.0],["2017-12-14",5.6799,5.7787,5.6799,5.7787,4400.0],["2017-12-15",5.6997,5.6997,5.6305,5.6305,4000.0],["2017-12-18",5.6898,5.6898,5.4231,5.6108,14200.0],["2017-12-19",5.6503,5.7688,5.6503,5.7688,5600.0],["2017-12-20",5.9269,5.9269,5.9269,5.9269,100.0],["2017-12-21",5.6898,5.9269,5.6898,5.9269,6800.0],["2017-12-22",5.9664,5.9762,5.8775,5.9762,700.0],["2017-12-26",6.075,6.075,5.9664,5.9664,600.0],["2017-12-27",5.9664,5.9664,5.9664,5.9664,0.0],["2017-12-28",6.1738,6.4109,6.1738,6.4109,3700.0],["2017-12-29",6.4504,6.4504,6.1936,6.2034,7500.0],["2018-01-02",6.075,6.1936,6.075,6.1936,500.0],["2018-01-03",6.2726,6.2726,6.2726,6.2726,400.0],["2018-01-04",6.3121,6.5195,6.3121,6.4603,5700.0],["2018-01-05",6.3714,6.4208,6.322,6.4208,1200.0],["2018-01-08",6.5195,6.6381,6.4208,6.5788,11600.0],["2018-01-09",6.7171,6.8554,6.7171,6.8159,19800.0],["2018-01-10",6.8159,6.8653,6.8159,6.8653,2300.0],["2018-01-11",6.9147,7.1122,6.9147,7.1122,14300.0],["2018-01-12",7.1122,7.1616,7.0036,7.1122,16100.0],["2018-01-16",7.1122,7.1122,6.8653,6.8653,11800.0],["2018-01-17",6.9147,6.9641,6.9147,6.9147,1800.0],["2018-01-18",6.9147,6.9147,6.8258,6.8258,3500.0],["2018-01-19",6.6677,6.7863,6.6578,6.7863,1900.0],["2018-01-22",6.7863,6.7863,6.6776,6.7764,6800.0],["2018-01-23",6.7764,6.885,6.7764,6.885,4600.0],["2018-01-24",6.8653,6.885,6.8455,6.8455,1500.0],["2018-01-25",6.7764,6.8159,6.7764,6.8159,1600.0],["2018-01-26",6.7566,6.806,6.6776,6.806,7500.0],["2018-01-29",6.8159,6.9641,6.8159,6.8356,17600.0],["2018-01-30",7.0628,7.1616,7.0431,7.053,6800.0],["2018-01-31",7.1616,7.1616,7.1517,7.1616,3700.0],["2018-02-01",6.8752,6.9641,6.8752,6.9344,17400.0],["2018-02-02",6.7665,6.7665,6.5788,6.7566,2100.0],["2018-02-05",6.5887,6.6677,6.5887,6.6677,1400.0],["2018-02-06",6.2825,6.5689,6.2232,6.4998,20500.0],["2018-02-07",6.3022,6.3022,6.2726,6.3022,6900.0],["2018-02-08",6.2528,6.2528,6.1244,6.1244,1900.0],["2018-02-09",6.3022,6.322,6.3022,6.322,4900.0],["2018-02-12",6.0948,6.0948,6.0948,6.0948,800.0],["2018-02-13",6.4208,6.648,6.4208,6.648,10400.0],["2018-02-14",6.8258,6.8258,6.7961,6.8258,4200.0],["2018-02-15",6.8159,6.9048,6.8159,6.9048,1200.0],["2018-02-16",6.9147,6.9147,6.7665,6.7665,700.0],["2018-02-20",6.5097,6.5195,6.5097,6.5195,1900.0],["2018-02-21",6.7961,6.8356,6.7369,6.8356,3300.0],["2018-02-22",6.8159,6.8159,6.8159,6.8159,100.0],["2018-02-23",6.7863,6.7863,6.7863,6.7863,900.0],["2018-02-26",6.7863,6.7863,6.7863,6.7863,0.0],["2018-02-27",6.8949,6.8949,6.8949,6.8949,400.0],["2018-02-28",6.5986,6.8653,6.5195,6.8653,7400.0],["2018-03-01",6.5294,6.5294,6.5294,6.5294,100.0],["2018-03-02",6.5294,6.5294,6.5294,6.5294,0.0],["2018-03-05",6.6875,6.6875,6.6875,6.6875,1500.0],["2018-03-06",6.727,6.9147,6.727,6.8258,8700.0],["2018-03-07",6.8258,6.8258,6.8258,6.8258,700.0],["2018-03-08",6.8258,6.8258,6.8258,6.8258,400.0],["2018-03-09",6.8258,6.8258,6.8258,6.8258,100.0],["2018-03-12",6.8258,6.8258,6.8258,6.8258,0.0],["2018-03-13",6.7961,6.8653,6.7961,6.8653,5200.0],["2018-03-14",6.9641,7.0134,6.9641,6.9641,2900.0],["2018-03-15",6.9245,6.9641,6.885,6.9147,4000.0],["2018-03-16",7.1814,7.1814,7.1616,7.1715,3400.0],["2018-03-19",7.5864,7.7543,7.5864,7.7543,14100.0],["2018-03-20",7.8136,7.9222,7.8136,7.9025,7600.0],["2018-03-21",8.1,8.1,7.7642,7.9222,1400.0],["2018-03-22",7.6555,7.7148,7.6555,7.7148,2700.0],["2018-03-23",7.3493,7.4678,7.3493,7.3888,1500.0],["2018-03-26",7.3888,7.3888,7.2604,7.3888,2800.0],["2018-03-27",7.695,7.695,7.695,7.695,6000.0],["2018-03-28",7.5567,7.5567,7.3888,7.3888,3100.0],["2018-03-29",7.5172,7.5172,7.5172,7.5172,1300.0],["2018-04-02",7.4678,7.4678,7.4678,7.4678,300.0],["2018-04-03",7.7642,7.7642,7.7642,7.7642,300.0],["2018-04-04",7.7642,7.7642,7.7642,7.7642,0.0],["2018-04-05",7.7642,7.7642,7.7642,7.7642,0.0],["2018-04-06",7.6753,7.6753,7.5271,7.5271,4600.0],["2018-04-09",7.7049,7.7049,7.7049,7.7049,300.0],["2018-04-10",7.7049,7.7741,7.7049,7.7247,4300.0],["2018-04-11",7.7543,7.7741,7.7543,7.7741,200.0],["2018-04-12",7.7049,7.8235,7.7049,7.8235,800.0],["2018-04-13",7.9025,7.9025,7.5963,7.5963,3800.0],["2018-04-16",7.7148,7.7543,7.7148,7.7543,1200.0],["2018-04-17",7.7839,7.8136,7.7839,7.7839,6700.0],["2018-04-18",7.8136,7.8531,7.8136,7.8531,500.0],["2018-04-19",7.9025,8.0704,7.9025,8.0013,3000.0],["2018-04-20",8.0605,8.2877,8.0013,8.2778,7000.0],["2018-04-23",8.8705,9.0385,8.8705,9.0385,16500.0],["2018-04-24",8.7816,8.8409,8.7619,8.831,9100.0],["2018-04-25",8.8113,8.8113,8.8113,8.8113,100.0],["2018-04-26",8.5939,8.8903,8.5939,8.8903,500.0],["2018-04-27",8.8903,9.0878,8.8409,9.0878,2000.0],["2018-04-30",9.0878,9.0878,9.0878,9.0878,0.0],["2018-05-01",8.7026,8.7026,8.4458,8.4754,8900.0],["2018-05-02",8.5939,8.5939,8.5939,8.5939,4000.0],["2018-05-03",9.0187,9.0187,9.0187,9.0187,200.0],["2018-05-04",9.0187,9.1274,8.9397,9.0977,1400.0],["2018-05-07",9.3743,9.5719,9.3249,9.5719,15500.0],["2018-05-08",9.5916,9.6904,9.5916,9.6904,10200.0],["2018-05-09",9.6015,9.7003,9.6015,9.7003,1000.0],["2018-05-10",9.7596,9.7596,9.6608,9.6608,3300.0],["2018-05-11",9.4336,9.7102,9.4336,9.6311,2700.0],["2018-05-14",9.4929,9.4929,9.4336,9.4435,5100.0],["2018-05-15",8.7619,8.9397,8.7619,8.8705,4100.0],["2018-05-16",8.8903,9.1768,8.8903,9.1768,1200.0],["2018-05-17",9.2657,9.3546,9.2657,9.2854,5200.0],["2018-05-18",9.5324,9.5324,9.5324,9.5324,1100.0],["2018-05-21",9.562,9.562,9.562,9.562,400.0],["2018-05-22",9.3842,9.3941,9.3842,9.3941,2700.0],["2018-05-23",9.2657,9.2657,9.0878,9.0878,2000.0],["2018-05-24",9.2558,9.3052,9.2459,9.3052,2700.0],["2018-05-25",9.2261,9.2261,9.2261,9.2261,200.0],["2018-05-29",9.3052,9.3052,9.1471,9.3052,10100.0],["2018-05-30",9.2558,9.2558,9.2558,9.2558,300.0],["2018-05-31",9.1471,9.1471,9.1471,9.1471,800.0],["2018-06-01",9.236,9.236,9.0878,9.2163,2900.0],["2018-06-04",8.9891,9.0879,8.9891,8.9989,3000.0],["2018-06-05",8.9891,9.0582,8.9891,9.0088,1900.0],["2018-06-06",9.1372,9.1372,9.1372,9.1372,100.0],["2018-06-07",9.1866,9.1866,9.1866,9.1866,1400.0],["2018-06-08",9.0681,9.0681,9.0681,9.0681,500.0],["2018-06-11",8.9891,9.0879,8.9891,8.9989,8400.0],["2018-06-12",8.9298,8.9496,8.8903,8.9199,8300.0],["2018-06-13",8.0408,8.2581,8.0408,8.2581,29200.0],["2018-06-14",8.2087,8.2778,8.2087,8.2778,5700.0],["2018-06-15",8.2581,8.4063,8.2581,8.4063,5200.0],["2018-06-18",8.2482,8.2482,7.9815,8.1396,4600.0],["2018-06-19",8.0506,8.0506,7.9124,7.9815,2300.0],["2018-06-20",7.7938,7.7938,7.5567,7.6555,7800.0],["2018-06-21",7.6555,7.9222,7.6555,7.9025,6100.0],["2018-06-22",8.0704,9.8583,7.9914,8.9891,22100.0],["2018-06-25",8.9594,8.9594,8.7915,8.9594,6500.0],["2018-06-26",8.9496,8.9496,8.9496,8.9496,2600.0],["2018-06-27",8.8903,8.8903,8.5643,8.7026,4000.0],["2018-06-28",8.5939,8.7026,8.5939,8.7026,1400.0],["2018-06-29",8.1791,8.1889,8.0506,8.0704,11300.0],["2018-07-02",7.8136,8.0902,7.8136,8.0111,1800.0],["2018-07-03",7.9815,7.9815,7.9815,7.9815,800.0],["2018-07-05",7.9815,7.9815,7.9815,7.9815,200.0],["2018-07-06",8.1297,8.1593,8.1,8.1,4100.0],["2018-07-09",8.3964,8.426,8.347,8.426,3100.0],["2018-07-10",8.5742,8.6236,8.3964,8.6236,500.0],["2018-07-11",8.1692,8.2581,8.1692,8.2581,10600.0],["2018-07-12",8.1791,8.268,8.1791,8.268,3100.0],["2018-07-13",8.1988,8.1988,8.1297,8.1297,3500.0],["2018-07-16",8.4063,8.4063,8.4063,8.4063,100.0],["2018-07-17",8.347,8.347,8.1,8.1,300.0],["2018-07-18",8.1692,8.1692,8.1692,8.1692,300.0],["2018-07-19",7.2406,7.458,7.2406,7.458,13100.0],["2018-07-20",7.3098,7.458,7.3098,7.458,900.0],["2018-07-23",7.0332,7.3789,7.0332,7.3789,2200.0],["2018-07-24",7.5567,7.616,7.4975,7.616,10600.0],["2018-07-25",7.5172,7.7049,7.5172,7.7049,1000.0],["2018-07-26",8.1593,8.1593,7.7543,7.9025,5000.0],["2018-07-27",7.9025,7.9025,7.9025,7.9025,0.0],["2018-07-30",8.4754,8.4754,8.4655,8.4655,1700.0],["2018-07-31",9.1076,9.1076,8.8508,8.8508,7800.0],["2018-08-01",9.0681,9.0681,8.9397,8.9397,4600.0],["2018-08-02",9.2953,9.3052,9.1175,9.1175,11700.0],["2018-08-03",9.2953,9.2953,8.9397,8.9397,5100.0],["2018-08-06",9.4632,9.483,9.4632,9.483,1600.0],["2018-08-07",9.483,9.483,9.483,9.483,400.0],["2018-08-08",9.2953,9.2953,9.0286,9.0385,6100.0],["2018-08-09",8.8804,8.8903,8.8804,8.8903,700.0],["2018-08-10",8.8903,8.8903,8.8903,8.8903,0.0],["2018-08-13",8.8113,8.8113,8.8113,8.8113,1700.0],["2018-08-14",8.9792,9.0681,8.7421,9.0681,6400.0],["2018-08-15",8.7026,8.7026,8.6927,8.6927,1700.0],["2018-08-16",8.7421,8.8409,8.7421,8.8409,15000.0],["2018-08-17",8.8409,8.8409,8.8409,8.8409,0.0],["2018-08-20",8.8903,9.078,8.8903,9.078,2600.0],["2018-08-21",8.9891,8.9891,8.8903,8.9397,6900.0],["2018-08-22",8.8409,8.9397,8.8409,8.8903,3200.0],["2018-08-23",8.7915,8.7915,8.7915,8.7915,200.0],["2018-08-24",8.9397,8.9397,8.831,8.91,11600.0],["2018-08-27",8.7915,8.7915,8.5544,8.5544,700.0],["2018-08-28",9.4731,9.4731,9.1076,9.1866,5700.0],["2018-08-29",9.1866,9.1866,9.1866,9.1866,1500.0],["2018-08-30",9.4435,9.483,9.3546,9.3546,800.0],["2018-08-31",10.3226,10.4708,10.1942,10.2831,19700.0],["2018-09-04",10.4313,10.619,10.4313,10.4411,16200.0],["2018-09-05",9.7299,9.967,9.7299,9.967,6800.0],["2018-09-06",10.3621,10.4807,10.1646,10.1646,4500.0],["2018-09-07",10.8659,10.8659,10.7671,10.7671,8000.0],["2018-09-10",12.9798,13.0687,12.8909,13.0193,103400.0],["2018-09-11",12.8218,12.8218,12.3377,12.397,3300.0],["2018-09-12",12.7625,12.7625,12.3279,12.3674,5600.0],["2018-09-13",12.723,12.8415,12.723,12.7427,9300.0],["2018-09-14",12.723,12.8415,12.723,12.8415,2700.0],["2018-09-17",13.049,13.049,12.7032,12.9403,3900.0],["2018-09-18",13.1477,13.4046,13.0984,13.2367,11800.0],["2018-09-19",13.1675,13.1675,13.1379,13.1379,7100.0],["2018-09-20",13.5374,13.5374,13.4978,13.4978,2100.0],["2018-09-21",13.4484,13.7351,13.3594,13.5967,5900.0],["2018-09-24",13.4484,14.2889,13.3594,14.1406,25700.0],["2018-09-25",13.9725,15.1195,13.9725,15.1195,24000.0],["2018-09-26",16.4347,16.4347,15.8414,16.0194,30500.0],["2018-09-27",16.0194,16.0194,15.5052,15.8908,6200.0],["2018-09-28",15.9304,15.9304,15.8018,15.8018,3700.0],["2018-10-01",15.8018,15.8018,15.8018,15.8018,0.0],["2018-10-02",15.7227,15.7227,15.4063,15.4063,700.0],["2018-10-03",15.4854,15.4854,15.2777,15.2777,2400.0],["2018-10-04",15.4656,15.4656,15.3766,15.3766,2900.0],["2018-10-05",15.7425,15.7425,15.2184,15.2184,2600.0],["2018-10-08",14.8328,14.8328,14.4965,14.6548,5400.0],["2018-10-09",13.4879,13.6461,13.2605,13.5374,25400.0],["2018-10-10",13.5967,14.0417,13.4187,13.4187,9000.0],["2018-10-11",12.8551,12.8551,12.4991,12.8155,11300.0],["2018-10-12",13.2012,13.2407,12.8847,13.2407,3600.0],["2018-10-15",13.8934,13.9823,13.8934,13.9329,2300.0],["2018-10-16",13.5571,13.5769,13.2308,13.2704,6100.0],["2018-10-17",13.745,13.834,13.6956,13.6956,900.0],["2018-10-18",14.0417,14.0713,13.9428,14.0713,4500.0],["2018-10-19",13.8044,13.8044,13.6956,13.745,6800.0],["2018-10-22",13.1616,13.5868,13.1616,13.5868,4200.0],["2018-10-23",13.0627,13.0627,12.8353,12.9737,9200.0],["2018-10-24",12.5683,12.5881,12.4101,12.4101,2000.0],["2018-10-25",11.7179,12.064,11.6091,11.975,24100.0],["2018-10-26",11.7278,11.7278,11.4212,11.4212,4900.0],["2018-10-29",10.5115,10.7488,10.4818,10.4818,22700.0],["2018-10-30",10.8774,11.4113,10.8774,11.4113,13500.0],["2018-10-31",11.4904,12.4595,11.4904,12.064,8600.0],["2018-11-01",12.5584,12.598,12.5584,12.5683,5600.0],["2018-11-02",12.6078,12.7661,12.5683,12.5683,4400.0],["2018-11-05",13.6461,13.6758,13.5176,13.6264,5300.0],["2018-11-06",14.2197,14.3383,14.012,14.012,2900.0],["2018-11-07",14.3977,14.4273,14.2493,14.3878,10500.0],["2018-11-08",14.9218,14.9218,14.6844,14.6844,6400.0],["2018-11-09",14.3878,14.5559,13.8439,13.8439,29500.0],["2018-11-12",13.3495,13.4484,12.8649,13.0627,8600.0],["2018-11-13",13.0528,13.389,13.0528,13.389,8900.0],["2018-11-14",12.8551,12.9737,12.6573,12.6968,23100.0],["2018-11-15",12.7562,12.7562,12.687,12.7562,4900.0],["2018-11-16",12.7067,13.0528,12.6573,12.9342,3100.0],["2018-11-19",12.9144,12.9243,12.1629,12.509,6900.0],["2018-11-20",11.975,11.975,11.8365,11.8662,4200.0],["2018-11-21",11.4806,12.2617,11.4806,12.2519,4600.0],["2018-11-23",12.2519,12.2519,12.2519,12.2519,0.0],["2018-11-26",13.2209,13.2209,12.7364,13.1814,4700.0],["2018-11-27",13.0726,13.0726,12.7067,12.7067,1600.0],["2018-11-28",12.4595,12.5584,12.4595,12.5584,2800.0],["2018-11-29",13.0528,13.0528,13.0528,13.0528,500.0],["2018-11-30",12.4496,12.4496,12.4496,12.4496,300.0],["2018-12-03",12.7265,13.1814,12.7265,13.1517,2500.0],["2018-12-04",13.1913,13.1913,12.5881,12.5881,2400.0],["2018-12-06",11.8069,12.1629,11.8069,12.1629,2100.0],["2018-12-07",12.1431,12.3409,11.7772,12.1035,8500.0],["2018-12-10",11.6585,11.6585,11.3223,11.3718,4900.0],["2018-12-11",11.7673,11.797,11.6684,11.6684,4500.0],["2018-12-12",11.8168,11.8563,11.8168,11.8168,4600.0],["2018-12-13",13.2012,13.2012,12.5386,12.9144,1000.0],["2018-12-14",12.3211,12.6573,12.3211,12.5386,2600.0],["2018-12-17",12.6078,12.7364,12.5584,12.7364,2100.0],["2018-12-18",12.42,12.509,12.42,12.509,500.0],["2018-12-19",12.509,12.8551,12.509,12.7562,4900.0],["2018-12-20",12.8155,12.9144,12.8155,12.9144,3400.0],["2018-12-21",12.7364,12.8551,12.4694,12.7166,3500.0],["2018-12-24",12.7166,12.7166,12.7166,12.7166,0.0],["2018-12-26",12.8452,12.8452,12.4892,12.8056,7400.0],["2018-12-27",12.4595,12.4595,12.4595,12.4595,7000.0],["2018-12-28",12.509,12.9342,12.509,12.9342,1100.0],["2018-12-31",12.7562,12.8847,12.7562,12.7562,4000.0],["2019-01-02",12.7562,12.7562,12.6078,12.6573,18200.0],["2019-01-03",12.8155,12.9539,12.776,12.9144,3400.0],["2019-01-04",12.9045,13.1023,12.9045,13.1023,5500.0],["2019-01-07",13.7549,13.7648,13.211,13.6264,9800.0],["2019-01-08",13.6264,13.6264,13.6264,13.6264,0.0],["2019-01-09",13.6165,13.6165,13.5473,13.5473,700.0],["2019-01-10",13.7154,14.9712,13.7154,14.9712,13500.0],["2019-01-11",15.08,15.7227,15.0206,15.0404,13100.0],["2019-01-14",15.8216,15.8216,15.6337,15.8018,2100.0],["2019-01-15",15.4755,15.6238,15.4755,15.525,4500.0],["2019-01-16",16.2369,16.2369,15.7821,15.7821,2200.0],["2019-01-17",15.7722,15.7722,15.525,15.525,2900.0],["2019-01-18",15.6238,15.6238,15.436,15.436,13500.0],["2019-01-22",15.436,15.436,15.436,15.436,100.0],["2019-01-23",15.6238,15.6238,15.3272,15.614,3000.0],["2019-01-24",15.614,15.614,15.614,15.614,100.0],["2019-01-25",15.6238,15.6238,15.6238,15.6238,200.0],["2019-01-28",15.0206,15.6238,15.0206,15.6238,8200.0],["2019-01-29",15.6238,15.6238,15.169,15.169,2700.0],["2019-01-30",15.169,15.169,15.169,15.169,100.0],["2019-01-31",15.1393,15.3272,14.902,14.9316,19800.0],["2019-02-01",15.0899,15.1294,15.0899,15.1294,4400.0],["2019-02-04",14.9811,15.08,14.9811,15.08,400.0],["2019-02-05",15.6832,15.8414,15.6832,15.8216,26200.0],["2019-02-06",15.8117,15.8216,15.8018,15.8117,2600.0],["2019-02-07",15.9205,16.0787,15.8117,15.9205,15900.0],["2019-02-08",15.8216,15.9007,15.8216,15.9007,2700.0],["2019-02-11",15.9205,15.9205,15.7227,15.7227,8400.0],["2019-02-12",16.5039,16.5039,15.8711,15.8711,5800.0],["2019-02-13",16.1183,16.2666,16.0886,16.2666,4800.0],["2019-02-14",16.5138,16.5138,16.5138,16.5138,200.0],["2019-02-15",16.5138,16.5138,16.5138,16.5138,100.0],["2019-02-19",16.8203,17.2851,16.8203,17.206,10000.0],["2019-02-20",17.3049,17.5521,17.0577,17.0577,10900.0],["2019-02-21",16.8105,17.1862,16.5929,16.5929,2300.0],["2019-02-22",16.5632,16.5632,16.5632,16.5632,2500.0],["2019-02-25",17.3346,17.3741,17.3346,17.3741,1100.0],["2019-02-26",17.3346,17.4038,17.2456,17.3444,9900.0],["2019-02-27",18.096,18.2937,17.4532,17.9476,12400.0],["2019-02-28",18.2443,18.7882,18.2443,18.6794,19700.0],["2019-03-01",18.3531,18.7387,18.1454,18.2937,12100.0],["2019-03-04",18.7387,18.7387,18.4915,18.4915,7900.0],["2019-03-05",18.6893,19.2331,18.6893,19.154,5500.0],["2019-03-06",19.332,19.5792,19.332,19.5298,23300.0],["2019-03-07",19.7473,19.7473,19.3024,19.3024,4200.0],["2019-03-08",18.887,18.887,18.5014,18.887,9200.0],["2019-03-11",18.7882,18.9068,18.7882,18.7882,9000.0],["2019-03-12",19.6682,19.6682,19.4705,19.5792,7500.0],["2019-03-13",19.777,20.0044,19.7375,19.8858,8200.0],["2019-03-14",20.0143,20.0143,19.777,19.8759,11500.0],["2019-03-15",20.0143,20.4198,19.9748,19.9748,7700.0],["2019-03-18",20.5681,20.7659,20.5483,20.5483,6900.0],["2019-03-19",20.7659,21.4185,20.7659,20.9142,7800.0],["2019-03-20",19.1244,19.1244,18.8969,18.9958,15700.0],["2019-03-21",19.0156,19.1837,19.0156,19.0947,2800.0],["2019-03-22",18.3728,18.3728,17.6015,17.7004,21500.0],["2019-03-25",17.3049,17.7894,17.3049,17.5917,22400.0],["2019-03-26",17.7004,17.7004,17.5521,17.5521,2100.0],["2019-03-27",17.5521,17.5521,17.3049,17.5323,7900.0],["2019-03-28",17.6905,17.7103,17.6905,17.7103,400.0],["2019-03-29",17.6015,17.6015,17.3049,17.4928,2000.0],["2019-04-01",17.7004,17.7004,17.6015,17.7004,5600.0],["2019-04-02",18.1949,18.2146,18.096,18.1751,5000.0],["2019-04-03",18.3926,18.3926,18.2937,18.3728,4700.0],["2019-04-04",18.7882,19.0057,18.7882,19.0057,6600.0],["2019-04-05",18.4915,18.7091,18.2937,18.7091,15000.0],["2019-04-08",18.3531,18.3531,18.1454,18.1454,4400.0],["2019-04-09",17.9081,17.9476,17.9081,17.9476,500.0],["2019-04-10",18.4816,18.5508,18.3234,18.3234,10100.0],["2019-04-11",18.1652,18.2937,18.1553,18.1553,2000.0],["2019-04-12",18.5607,18.5607,18.4223,18.4223,400.0],["2019-04-15",18.3333,18.3432,18.096,18.185,2200.0],["2019-04-16",18.2937,18.5409,18.2937,18.5409,2300.0],["2019-04-17",17.6015,17.6411,17.5027,17.5125,2800.0],["2019-04-18",16.0589,17.5521,15.6238,16.3853,31200.0],["2019-04-22",15.9798,16.0293,15.8809,16.0194,9100.0],["2019-04-23",16.0589,16.0589,15.6238,15.8117,6500.0],["2019-04-24",15.6337,15.6337,15.3272,15.525,9700.0],["2019-04-25",15.4261,15.5744,15.3766,15.3766,15000.0],["2019-04-26",15.8315,16.227,15.8216,15.96,13700.0],["2019-04-29",16.8105,16.85,16.7314,16.7709,3300.0],["2019-04-30",16.4149,16.8698,16.4149,16.6918,1700.0],["2019-05-01",17.0775,17.1071,16.9786,17.0379,3400.0],["2019-05-02",16.7808,16.7808,16.2171,16.405,7400.0],["2019-05-03",16.8797,16.8797,16.7907,16.8105,2000.0],["2019-05-06",16.7412,16.7412,16.5632,16.6226,4200.0],["2019-05-07",17.0577,17.3049,17.0577,17.0775,8200.0],["2019-05-08",18.2937,18.5113,18.2937,18.3926,17500.0],["2019-05-09",18.7981,18.8277,18.3926,18.6497,77200.0],["2019-05-10",17.9971,18.2937,17.9971,18.2937,1000.0],["2019-05-13",18.6299,18.6299,18.2542,18.452,1100.0],["2019-05-14",18.6102,18.7387,18.6003,18.6201,1600.0],["2019-05-15",19.1343,19.3221,19.1343,19.2826,5700.0],["2019-05-16",20.2714,21.0131,20.2714,20.7856,119400.0],["2019-05-17",21.3097,21.5668,21.3097,21.5174,30100.0],["2019-05-20",21.1416,21.1416,20.4395,20.5187,17800.0],["2019-05-21",20.1923,20.5187,19.8363,20.5187,49700.0],["2019-05-22",20.3308,21.4778,20.3308,21.2306,20000.0],["2019-05-23",21.5569,21.6064,21.379,21.5569,3600.0],["2019-05-24",21.7547,22.1997,21.7547,21.8536,23700.0],["2019-05-28",23.2578,24.039,23.2578,23.8412,60400.0],["2019-05-29",23.9302,23.9302,23.4852,23.5346,10400.0],["2019-05-30",23.5346,23.5346,23.5346,23.5346,100.0],["2019-05-31",23.7324,23.7324,23.4852,23.7324,25900.0],["2019-06-03",21.0922,21.3592,20.8153,20.8153,24400.0],["2019-06-04",19.9748,20.222,19.9649,20.0737,15700.0],["2019-06-05",20.9636,21.2306,20.9439,20.9537,6700.0],["2019-06-06",21.7547,22.0019,21.7547,22.0019,1200.0],["2019-06-07",22.0019,22.8128,22.0019,22.4964,13900.0],["2019-06-10",22.1008,22.5359,22.1008,22.348,18800.0],["2019-06-11",23.3369,23.683,23.238,23.4852,55400.0],["2019-06-12",23.3171,23.3665,23.3171,23.3665,400.0],["2019-06-13",23.0996,23.3764,23.0996,23.2479,5300.0],["2019-06-14",23.238,23.4654,22.9908,23.4654,21000.0],["2019-06-17",24.4839,24.4839,24.1774,24.1774,6200.0],["2019-06-18",25.6903,25.6903,25.1168,25.2651,30300.0],["2019-06-19",25.8584,25.8584,25.542,25.6409,74500.0],["2019-06-20",26.076,26.0958,25.6508,26.0958,75200.0],["2019-06-21",26.0068,26.4518,25.9573,26.2045,22400.0],["2019-06-24",25.9178,25.9178,24.9981,25.1366,38800.0],["2019-06-25",24.5235,24.5235,24.1378,24.2268,5700.0],["2019-06-26",24.0192,24.0192,22.9908,22.9908,49100.0],["2019-06-27",23.5742,23.683,23.1193,23.683,19600.0],["2019-06-28",23.1094,23.6236,23.1094,23.6236,2000.0],["2019-07-01",23.6236,23.6236,22.6249,22.6249,2800.0],["2019-07-02",23.3962,23.5346,23.3962,23.5346,3400.0],["2019-07-03",23.9302,23.9302,23.7324,23.8511,900.0],["2019-07-05",23.772,23.772,23.2479,23.2578,2800.0],["2019-07-08",23.3863,23.3863,23.3863,23.3863,800.0],["2019-07-09",22.7535,22.9413,22.7535,22.9413,1700.0],["2019-07-10",23.5643,23.9302,23.5643,23.9302,13000.0],["2019-07-11",24.4345,24.6619,24.1972,24.4246,10100.0],["2019-07-12",23.238,23.238,23.238,23.238,300.0],["2019-07-15",23.1391,23.3171,23.1292,23.3171,19400.0],["2019-07-16",23.4852,24.0291,23.4852,23.5841,56400.0],["2019-07-17",23.0402,23.0402,22.4964,22.4964,10800.0],["2019-07-18",23.0699,23.1391,22.8721,22.971,7500.0],["2019-07-19",21.8833,21.9525,21.814,21.9525,1600.0],["2019-07-22",22.9512,23.0007,22.9413,23.0007,2500.0],["2019-07-23",22.9413,23.1391,22.8622,22.8622,4700.0],["2019-07-24",23.5149,23.5149,23.1688,23.2182,14500.0],["2019-07-25",22.7831,22.7831,22.5557,22.6447,2000.0],["2019-07-26",22.7436,22.7436,22.7436,22.7436,500.0],["2019-07-29",22.0613,22.3678,22.0613,22.3678,3800.0],["2019-07-30",21.8536,22.1404,21.8536,22.1404,20300.0],["2019-07-31",22.1799,22.4568,22.1799,22.348,13900.0],["2019-08-01",21.8437,21.8437,21.2603,21.2603,8400.0],["2019-08-02",21.201,21.201,20.4494,20.5681,17200.0],["2019-08-05",19.6583,19.6583,18.9266,19.1343,35900.0],["2019-08-06",18.9859,18.9958,18.5409,18.9068,21300.0],["2019-08-07",18.6003,18.7387,18.4421,18.6299,11000.0],["2019-08-08",18.2937,18.5904,18.2641,18.5904,11400.0],["2019-08-09",18.5014,18.5014,17.8982,18.274,24700.0],["2019-08-12",18.5805,18.9365,18.5805,18.5904,31700.0],["2019-08-13",18.3926,18.6893,18.0465,18.6893,11700.0],["2019-08-14",17.8685,18.0762,17.7103,17.7103,7800.0],["2019-08-15",17.0577,17.3049,17.0577,17.3049,11400.0],["2019-08-16",17.0873,17.1269,16.8105,17.1269,9200.0],["2019-08-19",16.8006,16.8006,16.6226,16.6918,10100.0],["2019-08-20",17.4137,17.5224,17.4137,17.473,16200.0],["2019-08-21",17.9971,18.2344,17.9971,18.0465,9000.0],["2019-08-22",18.0465,18.0762,17.9081,17.9971,3700.0],["2019-08-23",18.2937,18.2937,18.0465,18.0465,4000.0],["2019-08-26",17.1664,17.3444,16.8105,16.9786,6600.0],["2019-08-27",17.117,17.5422,17.117,17.5422,1700.0],["2019-08-28",17.6114,17.8092,17.6114,17.8092,3300.0],["2019-08-29",17.3939,17.3939,17.3049,17.3049,800.0],["2019-08-30",18.185,18.185,18.185,18.185,500.0],["2019-09-03",17.7004,17.7004,17.5521,17.5521,600.0],["2019-09-04",17.3049,17.4334,17.3049,17.4038,1000.0],["2019-09-05",17.74,17.9081,17.74,17.9081,1900.0],["2019-09-06",18.3307,18.3802,18.3307,18.3802,2700.0],["2019-09-09",18.4297,18.4297,18.0041,18.1229,1700.0],["2019-09-10",17.5686,17.5686,17.3014,17.5587,19000.0],["2019-09-11",16.8757,16.8757,16.3413,16.6976,9500.0],["2019-09-12",16.6778,16.8757,16.6778,16.8362,6000.0],["2019-09-13",16.5392,16.5392,16.2522,16.3116,10400.0],["2019-09-16",16.0641,16.3809,16.0641,16.3314,12000.0],["2019-09-17",17.1628,17.4795,17.0935,17.4795,24100.0],["2019-09-18",17.6973,18.0239,17.6874,17.816,22300.0],["2019-09-19",17.3607,17.3607,16.9846,17.0242,11300.0],["2019-09-20",17.2024,17.2024,17.1529,17.1529,1700.0],["2019-09-23",17.0539,17.0539,16.8757,16.8757,5200.0],["2019-09-24",17.2321,17.3013,17.2321,17.3013,3300.0],["2019-09-25",16.5887,16.8263,16.5887,16.7867,3700.0],["2019-09-26",17.3211,17.3211,17.1232,17.143,4100.0],["2019-09-27",16.3908,16.8164,16.3908,16.7768,4800.0],["2019-09-30",16.4798,16.5689,16.4798,16.5689,1400.0],["2019-10-01",16.5293,16.5293,16.3512,16.4501,8600.0],["2019-10-02",17.1331,17.1331,16.6778,16.6778,2500.0],["2019-10-03",16.4303,16.6877,16.4303,16.6877,10200.0],["2019-10-04",17.529,17.8754,17.3607,17.8754,10600.0],["2019-10-07",18.4396,18.5089,18.2515,18.4594,10700.0],["2019-10-08",18.4594,18.4594,18.4594,18.4594,0.0],["2019-10-09",26.7241,27.5159,25.3186,26.5261,210000.0],["2019-10-10",24.982,24.982,24.2001,24.6554,36800.0],["2019-10-11",24.7445,25.4373,24.4575,24.5465,38900.0],["2019-10-14",24.1704,24.1704,23.6755,23.7052,22300.0],["2019-10-15",22.7154,22.9134,22.567,22.7451,36800.0],["2019-10-16",22.755,22.8243,22.6561,22.7649,15700.0],["2019-10-17",21.9038,21.9038,21.5871,21.6861,12400.0],["2019-10-18",21.5277,21.5277,20.9734,21.3298,35000.0],["2019-10-21",21.211,21.5871,21.211,21.5871,1400.0],["2019-10-22",21.0031,21.0031,21.0031,21.0031,1500.0],["2019-10-23",21.5277,21.5376,21.2011,21.5376,20000.0],["2019-10-24",21.0328,21.0328,20.6765,20.7854,16200.0],["2019-10-25",21.4485,21.8246,21.4485,21.8246,19800.0],["2019-10-28",21.5574,22.0325,21.5574,22.0226,27000.0],["2019-10-29",21.9137,21.9137,21.5277,21.7653,1600.0],["2019-10-30",21.1417,21.7554,21.1417,21.6267,5800.0],["2019-10-31",20.7854,20.9833,20.3994,20.3994,14400.0],["2019-11-01",20.7656,21.0724,20.7656,21.0724,5000.0],["2019-11-04",21.3594,21.5574,21.3594,21.4089,1600.0],["2019-11-05",21.5376,21.5376,21.1813,21.2308,7400.0],["2019-11-06",20.6864,20.6864,20.142,20.5874,16000.0],["2019-11-07",20.7557,20.825,20.6864,20.7557,8500.0],["2019-11-08",20.7557,20.7656,20.6468,20.6468,3200.0],["2019-11-11",22.0226,22.0226,21.6267,21.6267,5800.0],["2019-11-12",20.5577,20.9833,19.9144,19.9144,36100.0],["2019-11-13",20.043,20.2905,20.043,20.043,21100.0],["2019-11-14",20.3895,20.3895,20.043,20.1024,8100.0],["2019-11-15",20.5874,20.5874,20.4884,20.5379,3000.0],["2019-11-18",20.4785,20.6864,20.4785,20.4983,19000.0],["2019-11-19",20.142,20.142,19.8946,19.9441,7800.0],["2019-11-20",19.6372,19.6372,19.3205,19.3205,11000.0],["2019-11-21",19.4888,19.6966,19.4888,19.5679,7200.0],["2019-11-22",19.9936,20.0826,19.9738,20.0727,3800.0],["2019-11-25",20.0727,20.0727,20.0727,20.0727,0.0],["2019-11-26",19.3997,19.3997,19.3997,19.3997,600.0],["2019-11-27",19.5679,19.5679,18.7266,18.8355,4100.0],["2019-11-29",18.7266,18.7266,18.5881,18.5881,3400.0],["2019-12-02",17.8259,18.0932,17.3805,17.5785,80000.0],["2019-12-03",17.3112,17.816,17.242,17.816,6500.0],["2019-12-04",17.628,17.7468,17.3706,17.3706,14800.0],["2019-12-05",18.1031,18.1625,18.0833,18.1625,6700.0],["2019-12-06",18.0239,18.0239,18.0239,18.0239,200.0],["2019-12-09",17.6181,18.0437,17.6181,17.7962,21600.0],["2019-12-10",17.7665,17.816,17.7665,17.7863,1200.0],["2019-12-11",18.4891,18.4891,18.0239,18.0239,8300.0],["2019-12-12",17.9348,17.9348,17.9348,17.9348,300.0],["2019-12-13",18.0338,18.4297,18.0338,18.4297,11100.0],["2019-12-16",18.5089,19.1324,18.5089,19.1126,6500.0],["2019-12-17",19.0632,19.0632,18.5188,18.7167,7300.0],["2019-12-18",19.4789,19.5185,19.3898,19.4096,6700.0],["2019-12-19",19.4195,19.5086,19.3304,19.469,63200.0],["2019-12-20",19.3106,19.5383,19.3106,19.4591,300.0],["2019-12-23",19.3403,19.3403,19.3403,19.3403,200.0],["2019-12-24",19.7362,19.756,19.7164,19.756,2300.0],["2019-12-26",19.756,19.9441,19.756,19.8055,5300.0],["2019-12-27",20.1915,20.2905,20.1717,20.2707,20100.0],["2019-12-30",19.7956,19.8946,19.7956,19.8946,700.0],["2019-12-31",19.8946,19.9144,19.5778,19.5778,6600.0],["2020-01-02",19.7956,19.7956,19.7164,19.7164,7700.0],["2020-01-03",19.6669,19.6669,19.6471,19.6471,300.0],["2020-01-06",18.8058,19.1027,18.8058,19.0038,7300.0],["2020-01-07",19.3205,19.3205,19.3205,19.3205,600.0],["2020-01-08",19.0335,19.2809,19.0335,19.1522,13000.0],["2020-01-09",19.3007,19.5482,19.3007,19.3997,11700.0],["2020-01-10",19.1918,19.2017,19.1918,19.2017,300.0],["2020-01-13",19.6768,19.7461,19.6471,19.7362,1700.0],["2020-01-14",19.7956,19.8946,19.7956,19.8946,6300.0],["2020-01-15",19.8946,19.8946,19.8946,19.8946,0.0],["2020-01-16",19.5976,19.7263,19.5976,19.5976,5400.0],["2020-01-17",20.0232,20.0232,19.6867,19.6966,3500.0],["2020-01-21",19.1522,19.5482,19.1522,19.3898,4800.0],["2020-01-22",19.5976,19.5976,19.5877,19.5877,700.0],["2020-01-23",19.5976,19.5976,19.4591,19.5481,600.0],["2020-01-24",19.1819,19.1819,19.1819,19.1819,700.0],["2020-01-27",18.2218,18.9048,18.2218,18.8058,800.0],["2020-01-28",18.5188,18.6573,18.5188,18.6079,3900.0],["2020-01-29",19.0038,19.0038,19.0038,19.0038,6000.0],["2020-01-30",18.3109,18.3109,17.8259,17.9249,1400.0],["2020-01-31",18.0536,18.0536,17.8457,18.0041,1700.0],["2020-02-03",17.7665,17.9645,17.2717,17.4102,13400.0],["2020-02-04",17.2222,17.3211,17.2222,17.2717,7300.0],["2020-02-05",16.9252,16.9252,16.8065,16.8263,13000.0],["2020-02-06",16.6877,16.856,16.6877,16.856,2000.0],["2020-02-07",16.3413,16.5689,16.3413,16.3512,13000.0],["2020-02-10",16.8757,17.0044,16.7768,17.0044,6100.0],["2020-02-11",17.3211,17.3211,17.2519,17.2519,5200.0],["2020-02-12",17.1529,17.1925,17.1232,17.1925,4500.0],["2020-02-13",17.2321,17.2321,17.2321,17.2321,400.0],["2020-02-14",17.3211,17.3211,17.3211,17.3211,1500.0],["2020-02-18",17.1727,17.1826,17.0737,17.0737,11200.0],["2020-02-19",16.757,17.0737,16.757,17.0737,4700.0],["2020-02-20",16.6382,16.6679,16.6382,16.658,7600.0],["2020-02-21",16.3512,16.3512,16.3512,16.3512,500.0],["2020-02-24",15.8167,15.8167,15.1436,15.2723,39300.0],["2020-02-25",15.3416,15.3416,14.4211,14.4211,22700.0],["2020-02-26",13.6095,13.9064,13.3917,13.6095,24800.0],["2020-02-27",12.8671,12.8671,12.0753,12.0753,54200.0],["2020-02-28",9.8978,10.4521,9.8978,10.3135,67500.0],["2020-03-02",11.5012,12.0357,10.9866,11.8774,62400.0],["2020-03-03",12.8671,13.8173,12.7187,13.0156,31100.0],["2020-03-04",11.9565,12.0852,11.8576,12.0852,25400.0],["2020-03-05",11.135,11.4616,11.135,11.2637,51900.0],["2020-03-06",11.4814,11.7982,11.4122,11.7982,7200.0],["2020-03-09",10.5807,10.6896,10.4026,10.5906,10600.0],["2020-03-10",10.8282,11.1251,10.6203,10.8876,14800.0],["2020-03-11",10.4422,10.4422,9.68,9.68,22600.0],["2020-03-12",9.6998,9.6998,8.1657,9.1852,56100.0],["2020-03-13",9.3534,9.6701,8.6111,9.205,3600.0],["2020-03-16",8.908,9.0565,7.7401,8.3043,22100.0],["2020-03-17",8.8585,8.8783,8.6111,8.8783,12200.0],["2020-03-18",8.0172,8.0172,7.5223,8.0172,14800.0],["2020-03-19",7.9182,8.7596,7.8193,8.6111,28300.0],["2020-03-20",9.007,9.106,7.3244,8.8684,8900.0],["2020-03-23",8.7892,9.1258,8.7892,9.0961,10300.0],["2020-03-24",11.1647,11.2736,10.3036,10.8381,148300.0],["2020-03-25",10.1057,11.3825,10.1057,10.8876,13500.0],["2020-03-26",10.9866,10.9866,10.7886,10.8381,10200.0],["2020-03-27",10.7886,11.6893,10.7391,11.3231,32300.0],["2020-03-30",11.135,11.6794,11.135,11.5309,3300.0],["2020-03-31",11.3825,11.8774,11.3627,11.8774,2500.0],["2020-04-01",11.6497,11.8774,11.3825,11.7388,11800.0],["2020-04-02",11.4814,11.8576,11.4814,11.8576,16200.0],["2020-04-03",11.3132,11.4419,11.0064,11.2142,4800.0],["2020-04-06",11.6992,12.3129,11.6992,12.1743,10500.0],["2020-04-07",12.3722,12.7385,12.3722,12.6395,9500.0],["2020-04-08",12.4712,12.4712,12.4712,12.4712,1300.0],["2020-04-09",12.6296,12.6989,12.4019,12.6989,6100.0],["2020-04-13",13.461,13.461,12.1743,12.6692,6200.0],["2020-04-14",13.0255,13.263,13.0255,13.263,3700.0],["2020-04-15",12.8176,12.8176,12.4316,12.5702,4200.0],["2020-04-16",13.1839,13.461,13.0057,13.461,6200.0],["2020-04-17",13.8569,14.0351,13.5897,13.9658,8400.0],["2020-04-20",13.8074,14.4112,13.8074,14.1736,8700.0],["2020-04-21",13.6095,13.6095,12.8671,12.9562,16000.0],["2020-04-22",13.3719,13.7678,13.3719,13.748,3700.0],["2020-04-23",12.5504,12.9859,12.5504,12.7781,8200.0],["2020-04-24",12.9463,12.9958,12.9463,12.9958,400.0],["2020-04-27",13.2334,13.362,13.2334,13.362,1800.0],["2020-04-28",13.6491,13.6491,13.4511,13.4511,2800.0],["2020-04-29",13.5996,13.8569,13.5996,13.8569,7200.0],["2020-04-30",14.8467,14.8467,14.0351,14.1637,4700.0],["2020-05-01",14.0252,14.0252,13.7579,13.9064,1200.0],["2020-05-04",13.659,14.0549,13.659,13.8668,2400.0],["2020-05-05",13.8569,14.2033,13.8569,14.144,2000.0],["2020-05-06",14.3914,14.6685,14.3914,14.5894,6700.0],["2020-05-07",14.7873,15.5791,14.7873,15.4406,13900.0],["2020-05-08",15.4406,15.4406,14.7477,15.0447,4400.0],["2020-05-11",13.9757,14.7972,13.9757,14.4607,7300.0],["2020-05-12",14.6487,14.8368,14.6487,14.8368,1000.0],["2020-05-13",14.4607,14.5696,14.1637,14.1637,3700.0],["2020-05-14",13.5204,13.9361,13.3422,13.8569,6800.0],["2020-05-15",13.748,13.8866,13.6689,13.7876,1900.0],["2020-05-18",14.0549,14.233,14.045,14.233,8500.0],["2020-05-19",14.4706,14.4706,14.0747,14.0747,4900.0],["2020-05-20",14.7378,15.0447,14.7378,15.0447,3000.0],["2020-05-21",15.1931,15.1931,15.104,15.104,28500.0],["2020-05-22",15.1436,15.2327,14.9853,15.2327,6500.0],["2020-05-26",15.5098,15.5395,15.3416,15.3515,7900.0],["2020-05-27",15.3317,15.3317,15.104,15.104,1200.0],["2020-05-28",14.9655,15.0249,14.9259,15.0249,2500.0],["2020-05-29",15.3317,15.7177,15.3218,15.7177,8400.0],["2020-06-01",15.7177,15.7177,15.7177,15.7177,0.0],["2020-06-02",15.5296,15.7078,15.5296,15.7078,4400.0],["2020-06-03",15.7078,15.8959,15.7078,15.8464,16000.0],["2020-06-04",16.0641,16.1136,16.0542,16.1136,2800.0],["2020-06-05",16.8757,16.8757,16.3809,16.4106,3600.0],["2020-06-08",16.4303,16.4303,16.1928,16.4007,2100.0],["2020-06-09",15.9948,16.2819,15.9553,16.2126,4400.0],["2020-06-10",16.3908,16.3908,16.2126,16.2126,1000.0],["2020-06-11",14.8863,15.3416,14.8269,14.9457,23700.0],["2020-06-12",14.9457,15.2327,14.9457,15.104,5500.0],["2020-06-15",15.5296,15.9553,15.5,15.9454,5500.0],["2020-06-16",17.1628,17.1628,16.7669,17.0044,4100.0],["2020-06-17",18.5188,18.5188,17.6676,18.3505,11300.0],["2020-06-18",17.9843,18.3703,17.9546,18.1922,24800.0],["2020-06-19",18.3802,18.4594,18.1625,18.4594,13700.0],["2020-06-22",18.1229,18.1724,18.0932,18.1724,3500.0],["2020-06-23",18.4,18.4,18.2911,18.2911,3600.0],["2020-06-24",18.2812,18.5089,17.816,17.816,24800.0],["2020-06-25",16.9747,17.2717,16.8362,16.9252,15600.0],["2020-06-26",17.331,17.331,17.1232,17.1331,3400.0],["2020-06-29",16.8263,16.8263,16.8263,16.8263,500.0],["2020-06-30",17.2222,17.3706,16.9747,17.3706,2500.0],["2020-07-01",17.0143,17.529,17.0143,17.529,1100.0],["2020-07-02",17.6577,17.7171,17.6577,17.7171,1200.0],["2020-07-06",17.816,17.816,17.628,17.816,5300.0],["2020-07-07",17.529,17.6181,17.4498,17.6181,1100.0],["2020-07-08",17.2321,17.2321,17.2321,17.2321,200.0],["2020-07-09",16.4204,16.6679,16.4204,16.4501,6300.0],["2020-07-10",16.1334,16.3116,15.975,16.3116,5200.0],["2020-07-13",15.4307,15.589,15.2129,15.2129,46200.0],["2020-07-14",15.1436,15.2525,15.1436,15.2525,2000.0],["2020-07-15",16.2918,16.3017,16.2621,16.272,9000.0],["2020-07-16",15.9651,15.9651,15.9651,15.9651,2500.0],["2020-07-17",16.2423,16.2423,16.2423,16.2423,3000.0],["2020-07-20",16.2126,16.2621,16.1829,16.1928,8400.0],["2020-07-21",17.1727,17.1727,16.9846,17.0341,4600.0],["2020-07-22",16.7867,16.7867,16.7867,16.7867,4000.0],["2020-07-23",16.4996,16.5788,16.2423,16.2423,4700.0],["2020-07-24",16.2423,16.2423,16.2423,16.2423,0.0],["2020-07-27",15.6682,15.787,15.4901,15.6187,38100.0],["2020-07-28",15.3218,15.4208,15.3218,15.3911,12900.0],["2020-07-29",15.2327,15.4208,15.2228,15.401,4900.0],["2020-07-30",15.4901,15.5989,15.4604,15.5989,1100.0],["2020-07-31",15.4802,15.4802,15.4802,15.4802,900.0],["2020-08-03",15.1931,15.2624,15.1139,15.2624,8100.0],["2020-08-04",15.2921,15.2921,15.0447,15.0447,1500.0],["2020-08-05",15.4802,15.6187,15.4802,15.6088,5800.0],["2020-08-06",15.6187,15.6781,15.5989,15.6781,4500.0],["2020-08-07",15.7276,15.7276,15.2426,15.3416,6500.0],["2020-08-10",15.4604,15.4703,15.3911,15.3911,4100.0],["2020-08-11",15.3911,15.3911,15.3911,15.3911,0.0],["2020-08-12",15.3614,15.4802,15.3515,15.4802,6300.0],["2020-08-13",15.3515,15.4802,15.3416,15.3416,19500.0],["2020-08-14",15.5395,15.6286,15.5395,15.6187,8000.0],["2020-08-17",15.6187,15.6187,15.6187,15.6187,0.0],["2020-08-18",15.6781,16.1037,15.6781,16.0344,31500.0],["2020-08-19",15.7672,15.7672,15.7672,15.7672,1000.0],["2020-08-20",15.688,15.688,15.688,15.688,100.0],["2020-08-21",15.787,15.886,15.7771,15.8365,24700.0],["2020-08-24",15.8563,16.4699,15.8563,16.3512,9100.0],["2020-08-25",16.3512,16.3512,16.2819,16.3314,1600.0],["2020-08-26",16.3215,16.3908,16.3215,16.3908,1300.0],["2020-08-27",16.3215,16.3215,15.5494,15.5989,2400.0],["2020-08-28",15.3416,15.3416,14.7477,14.9457,11900.0],["2020-08-31",15.015,15.0249,14.8071,14.8071,11700.0],["2020-09-01",14.6784,14.8764,14.6289,14.7675,23900.0],["2020-09-02",15.0249,15.0348,14.9358,15.0348,4800.0],["2020-09-03",15.0348,15.0348,14.6091,14.6091,6500.0],["2020-09-04",14.6666,14.6666,14.3792,14.4387,7500.0],["2020-09-08",14.0225,14.3892,14.0225,14.3099,7000.0],["2020-09-09",14.3693,14.3693,14.3099,14.3099,700.0],["2020-09-10",15.1126,15.3207,15.1126,15.1324,9300.0],["2020-09-11",16.1927,16.1927,15.2909,15.6081,3800.0],["2020-09-14",15.6081,15.6081,15.6081,15.6081,100.0],["2020-09-15",15.9351,16.1234,15.9153,15.9549,5400.0],["2020-09-16",16.7774,16.8369,16.5693,16.5693,3100.0],["2020-09-17",16.1531,16.3612,16.1531,16.3612,3000.0],["2020-09-18",16.3513,16.3513,16.2126,16.2126,2900.0],["2020-09-21",15.836,15.8558,15.3306,15.3603,15600.0],["2020-09-22",15.7468,15.9252,15.7468,15.9252,1400.0],["2020-09-23",16.5297,16.5991,16.4009,16.4009,7600.0],["2020-09-24",16.2522,16.2522,15.9549,15.9549,1300.0],["2020-09-25",16.1828,16.2522,16.1828,16.2522,16900.0],["2020-09-28",16.1531,16.2522,16.0738,16.2522,1900.0],["2020-09-29",16.8666,16.9459,16.49,16.8963,7800.0],["2020-09-30",16.7973,16.7973,16.1729,16.2522,6600.0],["2020-10-01",16.2522,16.2522,16.2522,16.2522,0.0],["2020-10-02",16.2522,16.2522,16.2522,16.2522,0.0],["2020-10-05",17.1639,17.1639,16.9063,16.9459,2500.0],["2020-10-06",16.7378,16.7378,16.7378,16.7378,1000.0],["2020-10-07",16.4405,16.7576,16.4405,16.7576,2100.0],["2020-10-08",16.7477,16.8468,16.7477,16.7675,2200.0],["2020-10-09",16.8369,16.8369,16.827,16.827,700.0],["2020-10-12",16.827,16.827,16.827,16.827,0.0],["2020-10-13",16.0738,16.0738,15.9252,15.9747,5200.0],["2020-10-14",16.0639,16.5099,16.0639,16.3612,8200.0],["2020-10-15",15.9549,16.0441,15.9549,16.0342,7500.0],["2020-10-16",15.8756,15.8756,15.8756,15.8756,600.0],["2020-10-19",15.8657,15.9054,15.836,15.9054,2000.0],["2020-10-20",15.8459,15.8558,15.836,15.8558,4900.0],["2020-10-21",15.7369,15.7369,15.7369,15.7369,1200.0],["2020-10-22",15.5585,15.5585,15.2117,15.4099,11300.0],["2020-10-23",15.3603,15.3603,15.3603,15.3603,500.0],["2020-10-26",15.3603,15.3603,15.3603,15.3603,0.0],["2020-10-27",15.3603,15.5189,15.3603,15.5189,1900.0],["2020-10-28",15.4594,15.4594,15.4594,15.4594,1500.0],["2020-10-29",15.509,15.509,15.0828,15.0828,2000.0],["2020-10-30",14.8648,14.8648,14.0819,14.3594,12600.0],["2020-11-02",13.9036,14.0819,13.9036,13.9928,3000.0],["2020-11-03",14.0819,14.2801,14.0423,14.2108,3600.0],["2020-11-04",14.2702,14.4288,14.2702,14.4288,4400.0],["2020-11-05",14.4982,14.5675,13.4874,14.2207,20600.0],["2020-11-06",14.3991,14.4585,14.3991,14.4585,1100.0],["2020-11-09",14.9937,15.3108,14.9937,15.2612,3600.0],["2020-11-10",15.2612,15.2612,15.2612,15.2612,0.0],["2020-11-11",15.2117,15.2117,14.7657,14.9937,4800.0],["2020-11-12",14.6964,14.6964,14.6964,14.6964,500.0],["2020-11-13",14.8648,14.8648,14.8648,14.8648,5400.0],["2020-11-16",14.5576,14.8846,14.5477,14.8846,9300.0],["2020-11-17",14.8846,14.8846,14.8846,14.8846,0.0],["2020-11-18",14.8648,14.9639,14.8351,14.9639,1100.0],["2020-11-19",14.7063,14.7063,14.6864,14.6864,600.0],["2020-11-20",14.6864,14.6864,14.6864,14.6864,0.0],["2020-11-23",14.9045,14.9342,14.7657,14.9342,7400.0],["2020-11-24",15.0135,15.1126,15.0135,15.1126,3400.0],["2020-11-25",15.0928,15.0928,14.9937,15.0234,800.0],["2020-11-27",14.9639,15.3603,14.9639,15.0333,3200.0],["2020-11-30",15.0432,15.0432,14.7756,14.7756,1800.0],["2020-12-01",14.6864,14.6864,14.6864,14.6864,2100.0],["2020-12-02",14.8648,14.8648,14.7855,14.7855,3000.0],["2020-12-03",15.5486,15.7072,15.5486,15.6675,6300.0],["2020-12-04",15.8558,16.1432,15.8558,16.0936,15200.0],["2020-12-07",16.0936,16.0936,16.0936,16.0936,0.0],["2020-12-08",15.8657,16.054,15.8657,15.9846,6400.0],["2020-12-09",16.0441,16.4009,15.9946,16.3414,7900.0],["2020-12-10",16.2522,16.3513,16.2522,16.3414,2100.0],["2020-12-11",16.5297,16.609,16.3216,16.5991,3700.0],["2020-12-14",16.5991,16.6486,16.2126,16.3018,5500.0],["2020-12-15",16.4504,16.6684,16.4504,16.6486,5800.0],["2020-12-16",16.8468,16.9162,16.7576,16.7576,3700.0],["2020-12-17",16.9855,16.9855,16.9459,16.9459,500.0],["2020-12-18",17.3819,17.3819,17.2432,17.2729,9200.0],["2020-12-21",16.4306,17.154,16.4306,17.154,800.0],["2020-12-22",17.1738,17.1738,16.7081,16.7081,5900.0],["2020-12-23",16.5792,17.1045,16.5792,16.9954,15900.0],["2020-12-24",17.1243,17.1243,17.1243,17.1243,100.0],["2020-12-28",16.9855,16.9855,16.9855,16.9855,1100.0],["2020-12-29",17.1243,17.1243,17.0153,17.045,1500.0],["2020-12-30",16.827,16.8468,16.7973,16.7973,5700.0],["2020-12-31",16.609,16.7675,16.609,16.7378,1400.0],["2021-01-04",17.0351,17.0747,16.7477,16.7873,8700.0],["2021-01-05",16.1036,16.9459,16.1036,16.9459,2500.0],["2021-01-06",16.7576,16.9558,16.7477,16.7477,14100.0],["2021-01-07",16.5991,16.5991,16.054,16.1927,3100.0],["2021-01-08",16.1927,16.1927,15.7864,15.9846,15400.0],["2021-01-11",15.1919,16.0144,15.1919,15.8558,18700.0],["2021-01-12",16.2027,16.381,16.1531,16.381,2200.0],["2021-01-13",16.4108,16.4504,16.3909,16.4504,3000.0],["2021-01-14",16.6783,16.6783,16.6684,16.6684,1100.0],["2021-01-15",16.7675,16.8963,16.6585,16.8567,1300.0],["2021-01-19",16.6288,16.7973,16.6288,16.7081,5200.0],["2021-01-20",16.7576,16.8468,16.7279,16.7873,16800.0],["2021-01-21",16.4702,16.9954,16.4702,16.6882,5000.0],["2021-01-22",16.6882,16.6882,16.6882,16.6882,0.0],["2021-01-25",16.2027,16.9855,16.2027,16.9855,600.0],["2021-01-26",16.8468,16.9954,16.8468,16.9954,1000.0],["2021-01-27",16.5693,16.5693,16.3513,16.4504,7000.0],["2021-01-28",16.3711,16.381,16.2522,16.3513,2700.0],["2021-01-29",16.1036,16.3711,16.1036,16.1531,6300.0],["2021-02-01",16.3909,16.3909,16.3909,16.3909,4000.0],["2021-02-02",16.3909,16.4801,16.3909,16.4009,5100.0],["2021-02-03",16.4009,16.4009,16.4009,16.4009,0.0],["2021-02-04",16.4009,16.4009,16.4009,16.4009,300.0],["2021-02-05",16.0738,16.0738,16.0243,16.054,8600.0],["2021-02-08",16.2027,16.3414,16.1927,16.2621,15400.0],["2021-02-09",16.272,16.4504,16.272,16.4108,8000.0],["2021-02-10",16.5297,16.5991,16.2522,16.2522,3200.0],["2021-02-11",16.4504,16.4504,16.3018,16.3018,5300.0],["2021-02-12",16.1036,16.6982,15.9945,16.6486,4000.0],["2021-02-16",16.6486,16.6486,16.6486,16.6486,0.0],["2021-02-17",16.1729,16.3909,15.9549,16.2918,4600.0],["2021-02-18",15.9946,15.9946,15.8558,15.8558,4200.0],["2021-02-19",15.8459,15.8558,15.5783,15.8558,16300.0],["2021-02-22",15.2117,15.9549,15.2117,15.7666,8500.0],["2021-02-23",15.5585,15.8558,15.5585,15.836,8700.0],["2021-02-24",15.9252,16.3018,15.8558,16.3018,2000.0],["2021-02-25",17.0945,17.0945,16.5991,16.6387,3100.0],["2021-02-26",16.8468,16.8468,16.7973,16.7973,8700.0],["2021-03-01",17.5405,18.1153,16.9459,17.9666,28800.0],["2021-03-02",18.3828,18.7792,18.3828,18.7594,7200.0],["2021-03-03",18.3333,18.3333,18.0855,18.1846,11300.0],["2021-03-04",18.3234,18.3333,17.9864,18.145,9300.0],["2021-03-05",17.9468,17.9468,17.0945,17.6,4100.0],["2021-03-08",17.3423,17.3423,17.0351,17.045,1500.0],["2021-03-09",18.8288,18.8288,17.8774,18.3135,500.0],["2021-03-10",18.8288,19.0765,18.7693,18.9675,34100.0],["2021-03-11",19.3243,19.8198,19.3243,19.6513,8900.0],["2021-03-12",19.4135,19.6117,19.4135,19.4234,2900.0],["2021-03-15",19.8198,20.1567,19.8099,19.9189,31300.0],["2021-03-16",20.2459,20.3153,20.0972,20.0972,2300.0],["2021-03-17",20.6522,20.9594,20.6026,20.9594,14400.0],["2021-03-18",20.8306,21.0486,20.8306,21.0288,8700.0],["2021-03-19",21.2468,21.6035,21.2468,21.3756,3000.0],["2021-03-22",21.6828,21.6828,21.3162,21.3162,6100.0],["2021-03-23",21.4153,21.6828,21.4153,21.4549,16400.0],["2021-03-24",21.2171,21.2171,20.8702,20.8702,7600.0],["2021-03-25",21.1576,21.2369,21.0585,21.1279,5400.0],["2021-03-26",21.5936,21.5936,21.118,21.1774,600.0],["2021-03-29",20.7216,20.9495,20.7216,20.9495,2300.0],["2021-03-30",20.3648,20.3648,20.0477,20.0477,1600.0],["2021-03-31",20.6819,20.781,20.6819,20.781,300.0],["2021-04-01",20.6918,21.1774,20.6918,20.8999,7200.0],["2021-04-05",21.2369,21.2369,21.0783,21.0783,4200.0],["2021-04-06",21.1081,21.3558,21.0981,21.3062,13600.0],["2021-04-07",21.5837,21.5837,21.1972,21.1972,2100.0],["2021-04-08",21.6828,22.3071,21.6828,22.2972,16600.0],["2021-04-09",22.4954,22.6936,22.3963,22.654,5000.0],["2021-04-12",22.5846,22.5846,22.2477,22.3567,2300.0],["2021-04-13",22.3071,22.3071,22.3071,22.3071,200.0],["2021-04-14",22.5549,22.7234,22.4954,22.5351,4400.0],["2021-04-15",23.2783,23.2783,23.0999,23.1396,6300.0],["2021-04-16",23.1098,23.1098,23.1098,23.1098,100.0],["2021-04-19",22.8026,23.0306,22.8026,22.981,4000.0],["2021-04-20",23.1098,23.1098,22.6044,22.9909,9200.0],["2021-04-21",22.7927,22.9315,22.6243,22.9315,9800.0],["2021-04-22",23.2387,23.2387,23.0405,23.0801,2100.0],["2021-04-23",22.5945,22.9216,22.5846,22.9216,8100.0],["2021-04-26",23.2783,23.9125,23.2585,23.536,3800.0],["2021-04-27",23.1198,23.1792,23.1198,23.1594,2000.0],["2021-04-28",23.0999,23.1098,23.0999,23.1098,200.0],["2021-04-29",23.1098,23.1098,23.1098,23.1098,0.0],["2021-04-30",22.2972,22.2972,21.9801,21.9999,6000.0],["2021-05-03",21.9999,22.7432,21.9999,22.7432,6000.0],["2021-05-04",22.7927,22.7927,22.5153,22.5153,5400.0],["2021-05-05",22.7432,22.7927,22.7432,22.7531,2000.0],["2021-05-06",22.7432,22.7432,22.7432,22.7432,900.0],["2021-05-07",22.1486,22.4062,22.1486,22.4062,700.0],["2021-05-10",22.3963,22.4855,22.2972,22.4855,400.0],["2021-05-11",21.4153,22.0792,21.4153,22.0693,7200.0],["2021-05-12",21.0387,22.1981,21.009,21.0288,12400.0],["2021-05-13",21.3162,21.3855,21.3162,21.336,800.0],["2021-05-14",22.2774,22.4459,22.2774,22.4459,2900.0],["2021-05-17",21.3162,22.6441,21.3162,22.6441,19600.0],["2021-05-18",23.5062,23.5062,22.6342,22.6342,12800.0],["2021-05-19",22.099,22.099,21.8017,21.8017,5100.0],["2021-05-20",23.1693,23.1693,22.4954,22.4954,5200.0],["2021-05-21",22.8522,22.8522,22.6936,22.6936,2200.0],["2021-05-24",23.7044,24.3882,22.7927,23.536,14300.0],["2021-05-25",23.536,23.536,23.536,23.536,100.0],["2021-05-26",23.2089,23.2089,23.2089,23.2089,700.0],["2021-05-27",22.6936,22.9612,22.6936,22.9612,5800.0],["2021-05-28",22.3864,22.9612,22.3864,22.4855,700.0],["2021-06-01",22.7531,22.7531,21.9108,21.9108,1100.0],["2021-06-02",21.8017,21.8513,21.5639,21.8414,5500.0],["2021-06-03",21.4549,21.4648,21.3261,21.3558,5900.0],["2021-06-04",21.6531,22.0891,21.3459,21.99,6400.0],["2021-06-07",21.4846,21.8216,21.3162,21.8216,6200.0],["2021-06-08",21.881,21.881,21.881,21.881,300.0],["2021-06-09",21.8017,21.8017,21.5936,21.7324,10000.0],["2021-06-10",21.4252,21.5639,21.4252,21.5639,700.0],["2021-06-11",21.5044,21.5044,21.5044,21.5044,100.0],["2021-06-14",21.6035,21.8216,21.6035,21.6135,4600.0],["2021-06-15",21.4053,21.6531,21.3558,21.3558,12200.0],["2021-06-16",20.7909,20.7909,20.5729,20.6126,8800.0],["2021-06-17",20.345,20.345,20.3351,20.3351,2500.0],["2021-06-18",21.1675,21.5639,21.1675,21.4053,10000.0],["2021-06-21",21.2765,21.2765,21.2765,21.2765,200.0],["2021-06-22",20.6225,20.6225,20.4342,20.4342,1300.0],["2021-06-23",20.2657,20.7216,20.2657,20.7216,3100.0],["2021-06-24",20.9099,21.336,20.9099,21.3062,57500.0],["2021-06-25",21.3062,21.8017,21.2369,21.2468,1400.0],["2021-06-28",21.1873,21.8017,21.1873,21.554,11400.0],["2021-06-29",22.6243,22.6243,21.8909,21.8909,1000.0],["2021-06-30",22.7432,22.7432,22.4459,22.6441,1000.0],["2021-07-01",22.1783,22.1783,21.9702,21.9702,11000.0],["2021-07-02",21.9702,21.9702,21.9702,21.9702,0.0],["2021-07-06",20.8108,20.8108,20.8108,20.8108,600.0],["2021-07-07",21.0585,21.0585,20.9693,21.0486,600.0],["2021-07-08",20.1765,20.1765,20.1765,20.1765,400.0],["2021-07-09",20.018,20.127,20.018,20.0378,9100.0],["2021-07-12",19.136,20.2756,19.136,19.9585,13800.0],["2021-07-13",19.5423,20.5729,19.5423,20.5729,6800.0],["2021-07-14",20.7612,20.9792,20.7612,20.8801,2000.0],["2021-07-15",20.7017,20.7017,20.7017,20.7017,2400.0],["2021-07-16",20.1765,20.1765,20.1765,20.1765,500.0],["2021-07-19",19.4828,20.127,19.4828,19.8495,22800.0],["2021-07-20",20.5035,20.5035,20.3351,20.3351,1100.0],["2021-07-21",20.0576,20.6918,20.0576,20.6324,4900.0],["2021-07-22",21.0387,21.0387,20.8306,20.89,16600.0],["2021-07-23",21.5837,21.6927,21.4747,21.5441,1400.0],["2021-07-26",20.4738,21.7026,20.4738,21.2864,1600.0],["2021-07-27",21.2864,21.2864,21.2864,21.2864,0.0],["2021-07-28",20.8306,20.9693,20.8306,20.9693,7000.0],["2021-07-29",21.6035,21.663,21.5243,21.663,6200.0],["2021-07-30",20.4738,20.4738,20.2657,20.2756,1900.0],["2021-08-02",20.1864,20.3053,20.1864,20.3053,600.0],["2021-08-03",20.0675,20.0675,19.6414,19.7999,2200.0],["2021-08-04",19.7306,20.0774,19.7306,19.7999,6500.0],["2021-08-05",20.4441,20.4441,19.5225,19.7306,2100.0],["2021-08-06",19.7306,19.7306,19.7306,19.7306,0.0],["2021-08-09",18.8783,19.8594,18.8783,19.6414,500.0],["2021-08-10",19.7405,19.79,19.7405,19.79,1200.0],["2021-08-11",19.79,19.79,19.79,19.79,0.0],["2021-08-12",19.79,19.79,19.79,19.79,0.0],["2021-08-13",20.2558,20.2558,19.9981,19.9981,300.0],["2021-08-16",19.7801,19.9684,19.7801,19.9684,3000.0],["2021-08-17",18.9774,19.5225,18.7099,19.4333,7200.0],["2021-08-18",19.7603,19.7999,19.6216,19.7108,6200.0],["2021-08-19",20.1369,20.1666,19.8198,20.1369,4400.0],["2021-08-20",19.1162,19.4927,19.0963,19.4927,3500.0],["2021-08-23",19.8297,19.8297,19.6315,19.6315,400.0],["2021-08-24",19.9585,19.9684,19.9585,19.9684,2800.0],["2021-08-25",20.2162,20.2657,20.2062,20.2657,2000.0],["2021-08-26",20.9099,21.0486,20.9099,21.0486,7900.0],["2021-08-27",23.8134,24.7747,23.8134,24.6459,76700.0],["2021-08-30",24.3783,24.4972,24.2792,24.3288,8800.0],["2021-08-31",26.8756,27.0143,26.3801,26.8558,20800.0],["2021-09-01",26.281,26.5882,26.281,26.39,2900.0],["2021-09-02",27.599,27.7179,27.4603,27.7179,9300.0],["2021-09-03",29.5703,29.8281,29.1042,29.1042,21600.0],["2021-09-07",28.6878,30.0463,28.6878,28.9654,8400.0],["2021-09-08",28.9257,29.0547,28.9257,29.0447,3600.0],["2021-09-09",28.2713,29.0646,28.2713,28.8067,3300.0],["2021-09-10",29.2827,29.2827,29.2827,29.2827,300.0],["2021-09-13",28.7572,29.3521,28.7572,29.1538,6200.0],["2021-09-14",29.61,29.61,29.4017,29.4017,1800.0],["2021-09-15",29.4017,29.4017,29.4017,29.4017,0.0],["2021-09-16",29.2034,29.6298,29.2034,29.6298,700.0],["2021-09-17",29.7488,29.9075,29.4711,29.4711,5000.0],["2021-09-20",28.1424,28.6084,27.9143,28.2415,28500.0],["2021-09-21",28.2614,28.8365,28.2614,28.7572,1500.0],["2021-09-22",31.0478,31.0478,29.7587,30.0165,8200.0],["2021-09-23",30.7404,31.1767,30.7404,31.028,14200.0],["2021-09-24",29.8876,30.909,29.8876,30.8991,900.0],["2021-09-27",30.7503,30.8892,30.671,30.7305,1400.0],["2021-09-28",29.7488,29.7488,29.4711,29.491,2500.0],["2021-09-29",29.2034,29.253,29.134,29.134,9100.0],["2021-09-30",30.0463,30.0959,29.9372,29.9372,8100.0],["2021-10-01",29.1142,30.0364,29.1142,30.0364,3100.0],["2021-10-04",29.9868,29.9868,29.6695,29.6695,2200.0],["2021-10-05",29.5505,29.5703,29.3323,29.5009,5400.0],["2021-10-06",28.6481,28.6481,28.6183,28.6283,10900.0],["2021-10-07",29.848,30.3239,29.848,30.2843,11300.0],["2021-10-08",29.1439,29.1439,29.0646,29.134,24000.0],["2021-10-11",28.4002,28.658,28.4002,28.5291,2600.0],["2021-10-12",28.2614,28.2614,27.954,27.9837,21000.0],["2021-10-13",28.3209,28.4498,28.1622,28.4498,2700.0],["2021-10-14",29.7885,30.0959,29.6794,30.0959,8800.0],["2021-10-15",30.1454,30.1851,30.1355,30.1851,4600.0],["2021-10-18",29.4116,29.6496,29.4116,29.6,2600.0],["2021-10-19",30.4033,30.4033,30.1454,30.1454,200.0],["2021-10-20",29.7984,29.8182,29.7488,29.8182,1000.0],["2021-10-21",28.9654,28.9654,28.9158,28.9357,2900.0],["2021-10-22",29.0646,29.0646,29.0249,29.0249,2900.0],["2021-10-25",29.0447,29.0447,29.0447,29.0447,200.0],["2021-10-26",27.9539,29.2034,27.9539,29.1042,1600.0],["2021-10-27",28.9357,28.9357,28.8762,28.8762,900.0],["2021-10-28",27.6366,29.4513,27.6366,28.8563,2300.0],["2021-10-29",28.5588,28.8662,28.5588,28.8662,3600.0],["2021-11-01",30.5223,30.5223,29.253,29.253,200.0],["2021-11-02",27.9143,28.7869,27.9143,28.7373,1600.0],["2021-11-03",28.7076,29.2926,28.7076,29.2827,1600.0],["2021-11-04",29.7885,29.7885,29.491,29.491,2600.0],["2021-11-05",27.121,27.121,25.9905,26.0996,5800.0],["2021-11-08",24.9493,24.9493,24.156,24.2155,15200.0],["2021-11-09",24.5923,24.5923,24.0172,24.0172,16800.0],["2021-11-10",23.9974,24.0271,23.6602,23.6701,6600.0],["2021-11-11",23.6503,23.6503,23.5115,23.5412,11900.0],["2021-11-12",23.5511,23.5809,23.5511,23.5809,1200.0],["2021-11-15",23.9478,24.1064,23.9379,24.0073,5700.0],["2021-11-16",23.5412,23.5412,23.3131,23.4123,1700.0],["2021-11-17",23.4123,23.4123,23.4123,23.4123,0.0],["2021-11-18",23.1644,23.1644,23.0652,23.1644,1000.0],["2021-11-19",22.6289,22.6587,22.6091,22.6091,5100.0],["2021-11-22",22.3215,22.3215,22.3116,22.3116,800.0],["2021-11-23",22.0339,22.0339,21.5381,21.5381,12400.0],["2021-11-24",21.8158,21.8158,21.3001,21.4687,2100.0],["2021-11-26",20.8242,20.8242,20.3085,20.3085,6500.0],["2021-11-29",20.4573,20.4573,20.4275,20.4573,3300.0],["2021-11-30",20.2986,20.2986,20.1003,20.1994,2600.0],["2021-12-01",19.9416,20.13,19.8524,19.9119,26100.0],["2021-12-02",20.8638,20.8638,20.5762,20.5762,1700.0],["2021-12-03",20.3283,20.3283,19.9317,19.9614,5000.0],["2021-12-06",19.8424,19.8424,19.8028,19.8028,4100.0],["2021-12-07",19.9416,20.5465,19.9416,20.5465,800.0],["2021-12-08",21.082,21.2307,20.9531,21.2307,7500.0],["2021-12-09",20.487,20.487,20.487,20.487,100.0],["2021-12-10",20.487,20.487,20.487,20.487,0.0],["2021-12-13",20.6357,20.6357,20.6357,20.6357,300.0],["2021-12-14",20.6357,20.6357,20.6357,20.6357,0.0],["2021-12-15",19.8424,20.0705,19.4855,20.0309,10500.0],["2021-12-16",20.0309,20.0309,20.0309,20.0309,0.0],["2021-12-17",19.2971,19.2971,19.0987,19.0987,2800.0],["2021-12-20",19.535,19.6045,19.535,19.6045,800.0],["2021-12-21",20.1201,20.2887,20.0606,20.2887,2400.0],["2021-12-22",20.6556,20.6556,20.6556,20.6556,200.0],["2021-12-23",20.4672,20.4672,20.4672,20.4672,3200.0],["2021-12-27",19.6243,20.844,19.6243,20.844,2600.0],["2021-12-28",21.2208,21.2208,21.2208,21.2208,200.0],["2021-12-29",20.4077,20.4077,20.4077,20.4077,200.0],["2021-12-30",20.4077,20.4077,20.4077,20.4077,0.0],["2021-12-31",20.3383,20.3383,19.7036,19.7433,7200.0],["2022-01-03",19.7829,19.7929,19.7532,19.7829,3100.0],["2022-01-04",20.9035,20.9134,20.7746,20.7746,3000.0],["2022-01-05",19.9218,20.2292,19.8325,19.9614,27800.0],["2022-01-06",19.1483,19.4755,19.1384,19.2376,1100.0],["2022-01-07",19.2376,19.2376,19.2376,19.2376,0.0],["2022-01-10",18.7021,18.7021,18.7021,18.7021,200.0],["2022-01-11",19.2475,19.2475,19.2475,19.2475,100.0],["2022-01-12",19.0888,19.1384,19.0392,19.1384,3000.0],["2022-01-13",18.1864,19.4061,18.1864,18.8508,900.0],["2022-01-14",18.0873,18.0873,18.0079,18.0674,3200.0],["2022-01-18",18.1468,18.1468,17.9484,17.9584,5200.0],["2022-01-19",18.0278,18.0674,18.0278,18.0674,1000.0],["2022-01-20",18.3848,18.3848,18.2955,18.2955,1700.0],["2022-01-21",17.2146,17.2642,16.7585,16.7585,25200.0],["2022-01-24",16.8577,16.8577,15.9751,15.9751,10100.0],["2022-01-25",15.7966,16.0048,15.7074,15.8958,6900.0],["2022-01-26",16.1536,16.3718,16.0247,16.223,25700.0],["2022-01-27",15.39,15.8363,15.1322,15.7569,15500.0],["2022-01-28",16.0346,16.0346,15.8065,15.8065,1700.0],["2022-01-31",16.3718,16.5007,16.2627,16.4114,17500.0],["2022-02-01",16.8973,16.9469,16.7982,16.9171,4300.0],["2022-02-02",16.9568,17.0064,16.8576,16.9866,12400.0],["2022-02-03",16.1238,16.1238,15.8065,15.8164,11600.0],["2022-02-04",15.866,15.9553,15.8164,15.8759,19300.0],["2022-02-07",16.5998,16.5998,16.5304,16.5403,2200.0],["2022-02-08",16.7387,16.818,16.5403,16.818,5700.0],["2022-02-09",17.5518,17.5518,17.5518,17.5518,700.0],["2022-02-10",17.284,17.284,17.2543,17.2543,3000.0],["2022-02-11",16.8676,16.8676,16.3519,16.3519,8300.0],["2022-02-14",16.5502,16.5502,16.1536,16.1536,1200.0],["2022-02-15",15.9652,16.1139,15.9652,16.1139,6000.0],["2022-02-16",16.6593,16.6593,16.5007,16.6395,2600.0],["2022-02-17",16.2428,16.2428,16.1139,16.1139,6100.0],["2022-02-18",16.0644,16.0644,15.8264,15.9553,2800.0],["2022-02-22",14.7752,15.628,14.7752,15.6181,13000.0],["2022-02-23",15.866,15.866,15.7173,15.7173,5900.0],["2022-02-24",13.3374,13.5357,12.8911,13.5357,17900.0],["2022-02-25",13.5357,13.8828,13.5357,13.8233,12800.0],["2022-02-28",14.7653,14.8546,14.7257,14.7257,3300.0],["2022-03-01",15.281,15.281,15.1124,15.1223,7500.0],["2022-03-02",14.7752,14.8744,14.7752,14.8744,2800.0],["2022-03-03",14.6761,14.6761,14.6761,14.6761,1700.0],["2022-03-04",14.4877,14.6562,14.4877,14.6463,5000.0],["2022-03-07",13.8927,14.1703,13.8927,13.9125,18400.0],["2022-03-08",14.2794,14.4282,14.1604,14.1604,7800.0],["2022-03-09",14.3588,14.4182,14.3488,14.4182,5200.0],["2022-03-10",14.4976,14.5273,14.4976,14.5273,2300.0],["2022-03-11",13.9918,13.9918,13.8332,13.8332,2100.0],["2022-03-14",13.8431,13.8729,13.6844,13.7539,10800.0],["2022-03-15",14.4678,14.9141,14.4579,14.7554,2800.0],["2022-03-16",14.8248,14.8248,14.8149,14.8149,300.0],["2022-03-17",14.924,15.0331,14.924,15.0231,16200.0],["2022-03-18",14.3786,14.6761,14.3687,14.6166,105000.0],["2022-03-21",14.0414,14.3389,14.0414,14.2596,42100.0],["2022-03-22",14.3786,14.3786,14.3786,14.3786,7000.0],["2022-03-23",14.3786,14.7257,14.3786,14.7257,500.0],["2022-03-24",14.5571,14.5571,14.5571,14.5571,200.0],["2022-03-25",14.0216,14.0216,14.0117,14.0117,2100.0],["2022-03-28",13.8927,13.9224,13.6944,13.9224,2400.0],["2022-03-29",14.3488,14.3488,14.1703,14.3389,3900.0],["2022-03-30",14.4976,14.567,14.3191,14.3191,3100.0],["2022-03-31",13.9621,13.9621,13.7836,13.8332,600.0],["2022-04-01",13.6745,13.6745,13.377,13.4564,11600.0],["2022-04-04",12.8911,13.6448,12.8911,13.5258,1400.0],["2022-04-05",14.1703,14.1703,13.8828,13.8828,15000.0],["2022-04-06",13.7539,13.7539,13.7539,13.7539,200.0],["2022-04-07",13.2878,13.2878,13.1886,13.2382,9400.0],["2022-04-08",13.1985,13.1985,13.0994,13.139,600.0],["2022-04-11",12.911,12.911,12.5837,12.6928,12000.0],["2022-04-12",12.6829,12.7027,12.4251,12.435,3800.0],["2022-04-13",12.6333,12.8118,12.5738,12.7821,6000.0],["2022-04-14",12.9705,13.0201,12.9209,13.0002,2000.0],["2022-04-18",13.0399,13.0399,12.4945,12.5044,3000.0],["2022-04-19",12.9606,13.0399,12.9606,13.0399,1800.0],["2022-04-20",12.6631,12.7127,12.6631,12.6928,5200.0],["2022-04-21",13.387,13.387,12.9407,12.9407,3100.0],["2022-04-22",12.4945,12.4945,12.1772,12.1871,10400.0],["2022-04-25",11.9689,12.1673,11.8599,11.9094,4700.0],["2022-04-26",11.3343,11.4434,11.3343,11.4434,4200.0],["2022-04-27",11.5624,11.5624,11.4136,11.4136,1400.0],["2022-04-28",11.4136,11.483,11.3343,11.483,6200.0],["2022-04-29",11.7706,11.7706,11.5227,11.5227,3000.0],["2022-05-02",11.4632,11.4632,11.1459,11.1657,1100.0],["2022-05-03",11.4434,11.5029,11.4434,11.5029,3800.0],["2022-05-04",11.255,11.4632,11.2054,11.4632,6400.0],["2022-05-05",11.5921,11.5921,11.2847,11.4235,13600.0],["2022-05-06",10.9971,10.9971,10.9079,10.9079,300.0],["2022-05-09",10.4319,10.4617,10.2832,10.2832,3700.0],["2022-05-10",10.9178,10.9178,10.6302,10.7294,6400.0],["2022-05-11",10.7691,10.8087,10.6104,10.6104,4600.0],["2022-05-12",9.8766,10.3922,9.8568,10.0452,11900.0],["2022-05-13",11.2847,11.5524,11.2847,11.5425,2900.0],["2022-05-16",11.493,11.6814,11.493,11.6814,5600.0],["2022-05-17",11.4731,11.4731,11.4731,11.4731,700.0],["2022-05-18",11.0269,11.0864,10.4418,10.4418,65600.0],["2022-05-19",11.3244,11.3244,11.1062,11.1558,11000.0],["2022-05-20",11.3938,11.4136,11.3541,11.3541,22700.0],["2022-05-23",11.8698,11.9491,11.8698,11.8797,2100.0],["2022-05-24",11.8797,11.8797,11.8797,11.8797,100.0],["2022-05-25",11.017,11.0269,10.779,10.9277,51100.0],["2022-05-26",11.0368,11.136,11.0368,11.136,2100.0],["2022-05-27",10.9674,11.1062,10.9674,11.1062,6300.0],["2022-05-31",11.364,11.364,11.364,11.364,400.0],["2022-06-01",11.2748,11.2748,11.1855,11.1855,900.0],["2022-06-02",11.0467,11.0864,11.0467,11.0864,800.0],["2022-06-03",11.1161,11.1161,10.8484,10.8484,17300.0],["2022-06-06",11.4533,11.5128,11.4533,11.4533,11700.0],["2022-06-07",10.6897,10.8781,10.6897,10.8781,13600.0],["2022-06-08",11.0368,11.0368,11.0368,11.0368,100.0],["2022-06-09",10.2237,10.2237,10.1146,10.2138,18100.0],["2022-06-10",9.9758,9.9758,9.8171,9.8667,5500.0],["2022-06-13",9.3907,9.589,9.2519,9.2717,6900.0],["2022-06-14",9.0932,9.3312,9.0932,9.3312,2900.0],["2022-06-15",9.4998,9.6684,9.4998,9.6684,4100.0],["2022-06-16",9.6783,9.6783,9.3709,9.4006,5300.0],["2022-06-17",9.9956,9.9956,9.9361,9.9361,5000.0],["2022-06-21",10.4121,10.4121,10.3129,10.3228,3500.0],["2022-06-22",10.2931,10.4418,10.2931,10.4418,5300.0],["2022-06-23",10.4319,10.4319,10.2534,10.3526,4700.0],["2022-06-24",11.4533,11.5029,11.3938,11.4731,7400.0],["2022-06-27",11.0864,11.1062,11.0864,11.1062,1000.0],["2022-06-28",11.0269,11.2153,11.0269,11.2054,900.0],["2022-06-29",10.2832,10.2832,10.2336,10.2534,4800.0],["2022-06-30",10.1245,10.2534,10.0749,10.184,14100.0],["2022-07-01",10.2732,10.4617,10.2732,10.4617,4700.0],["2022-07-05",10.6402,10.7591,10.4517,10.7591,300.0],["2022-07-06",11.1161,11.1161,11.1161,11.1161,200.0],["2022-07-07",11.0864,11.245,11.0864,11.245,6200.0],["2022-07-08",11.6516,11.7409,11.6417,11.721,18900.0],["2022-07-11",11.2252,11.2252,11.1657,11.1657,12700.0],["2022-07-12",10.9079,11.0368,10.9079,10.9376,2000.0],["2022-07-13",11.0467,11.0566,11.0368,11.0368,2500.0],["2022-07-14",11.255,11.4434,11.245,11.4434,1400.0],["2022-07-15",11.4533,11.4632,11.4533,11.4632,200.0],["2022-07-18",11.4037,11.4037,11.2252,11.2252,900.0],["2022-07-19",11.2649,11.3938,11.2649,11.3938,2400.0],["2022-07-20",11.2946,11.2946,11.126,11.1459,2800.0],["2022-07-21",11.374,11.4235,11.3045,11.4235,9800.0],["2022-07-22",11.5425,11.5425,11.5425,11.5425,2000.0],["2022-07-25",10.9476,11.3045,10.8385,11.1756,34800.0],["2022-07-26",10.9079,10.9575,10.8286,10.8881,25100.0],["2022-07-27",11.6913,11.9194,11.6913,11.9194,1300.0],["2022-07-28",12.2069,12.3061,12.1474,12.1772,7300.0],["2022-07-29",12.8911,12.9308,12.8911,12.8911,2400.0],["2022-08-01",12.673,12.9407,12.6432,12.7027,20100.0],["2022-08-02",12.8911,12.9506,12.8911,12.9506,1500.0],["2022-08-03",13.1688,13.3969,13.1688,13.3671,12800.0],["2022-08-04",13.4365,13.4861,13.4365,13.4861,4700.0],["2022-08-05",13.4465,13.4861,13.4068,13.4861,6500.0],["2022-08-08",13.5159,13.5853,13.3969,13.4167,12400.0],["2022-08-09",13.7539,13.7539,13.7043,13.7043,300.0],["2022-08-10",14.0117,14.3588,14.0117,14.3588,3400.0],["2022-08-11",14.3191,14.3191,14.2695,14.2695,800.0],["2022-08-12",13.3671,13.9026,13.3671,13.8927,6500.0],["2022-08-15",13.7043,13.7142,13.7043,13.7142,700.0],["2022-08-16",13.9324,14.0018,13.8729,14.0018,10700.0],["2022-08-17",14.091,14.091,13.8332,13.9026,3000.0],["2022-08-18",13.734,13.7638,13.734,13.7638,5400.0],["2022-08-19",13.3671,13.3671,13.2878,13.2878,1000.0],["2022-08-22",13.0498,13.0498,12.8316,12.8316,44700.0],["2022-08-23",12.3953,12.5937,12.3061,12.5441,21800.0],["2022-08-24",12.2863,12.3457,12.2664,12.2763,2300.0],["2022-08-25",12.2466,12.2763,12.2168,12.2565,5400.0],["2022-08-26",12.0483,12.0483,12.0185,12.0185,4900.0],["2022-08-29",11.9987,11.9987,11.7904,11.8995,5800.0],["2022-08-30",11.9193,11.9788,11.7012,11.7012,12600.0],["2022-08-31",13.615,13.7836,13.5853,13.5853,4800.0],["2022-09-01",12.6432,12.6631,12.6036,12.6036,3100.0],["2022-09-02",12.9903,13.2184,12.9903,13.1688,3300.0],["2022-09-06",13.1391,13.1391,12.9903,13.0498,4100.0],["2022-09-07",13.0696,13.1391,13.0696,13.1192,3000.0],["2022-09-08",13.8828,14.0315,13.7836,13.8828,18100.0],["2022-09-09",13.9791,14.4362,13.9791,14.3666,9900.0],["2022-09-12",14.9031,15.1118,14.8535,14.9727,6400.0],["2022-09-13",15.1018,15.1018,14.9528,14.9727,66900.0],["2022-09-14",14.9727,14.9727,14.9727,14.9727,0.0],["2022-09-15",14.9727,14.9727,14.9727,14.9727,0.0],["2022-09-16",14.9727,14.9727,14.9727,14.9727,0.0],["2022-09-19",13.1545,13.1545,13.1048,13.1048,700.0],["2022-09-20",13.1048,13.1048,13.1048,13.1048,0.0],["2022-09-21",12.4193,12.4193,12.4193,12.4193,200.0],["2022-09-22",12.0417,12.459,12.0417,12.3497,4200.0],["2022-09-23",11.9722,11.9722,11.4357,11.5052,2100.0],["2022-09-26",11.5251,11.5251,11.1873,11.1873,6200.0],["2022-09-27",11.1873,11.1873,10.9389,10.9389,4900.0],["2022-09-28",11.1277,11.6741,11.1277,11.6741,3900.0],["2022-09-29",11.6543,11.6543,11.4158,11.535,6700.0],["2022-09-30",11.9623,11.9623,11.6145,11.6244,4000.0],["2022-10-03",12.2206,12.4292,12.2206,12.4292,300.0],["2022-10-04",12.4193,12.5782,12.4093,12.4193,6100.0],["2022-10-05",12.6975,12.6975,12.6975,12.6975,100.0],["2022-10-06",12.4292,12.459,12.0914,12.1212,29100.0],["2022-10-07",11.7735,11.7934,11.7735,11.7934,1400.0],["2022-10-10",11.1277,11.2966,11.1277,11.227,1300.0],["2022-10-11",11.5847,11.5847,11.3363,11.3363,700.0],["2022-10-12",11.2767,11.2767,11.2767,11.2767,200.0],["2022-10-13",10.9886,10.9886,10.9886,10.9886,200.0],["2022-10-14",11.6841,11.6841,11.6841,11.6841,200.0],["2022-10-17",10.929,11.1774,10.929,11.1774,2400.0],["2022-10-18",11.4059,11.4059,11.2668,11.3959,5300.0],["2022-10-19",11.8132,11.8132,11.4854,11.4854,15200.0],["2022-10-20",11.1972,11.3165,11.1972,11.3165,700.0],["2022-10-21",10.919,11.3661,10.919,11.3661,1000.0],["2022-10-24",11.1873,11.3661,11.1873,11.3661,1800.0],["2022-10-25",11.9623,11.9623,11.5946,11.7834,15300.0],["2022-10-26",12.2901,12.3696,12.2504,12.2504,5600.0],["2022-10-27",12.3199,12.3795,12.31,12.3696,12600.0],["2022-10-28",12.3696,12.3696,12.3696,12.3696,0.0],["2022-10-31",12.1709,12.1709,12.0517,12.1709,6900.0],["2022-11-01",12.2206,12.2206,12.2206,12.2206,300.0],["2022-11-02",11.7934,12.3199,11.7934,12.2106,7800.0],["2022-11-03",12.2206,12.2206,12.0318,12.0318,14400.0],["2022-11-04",12.5186,12.5882,12.4193,12.5882,1600.0],["2022-11-07",12.5981,12.8664,12.5981,12.8564,7300.0],["2022-11-08",12.6677,12.6677,12.618,12.6677,8000.0],["2022-11-09",12.4193,12.4292,12.2802,12.3199,35700.0],["2022-11-10",12.7869,12.926,12.7869,12.926,200.0],["2022-11-11",13.4923,13.9096,13.4128,13.6612,9700.0],["2022-11-14",13.3035,13.3035,13.3035,13.3035,100.0],["2022-11-15",13.3035,13.3035,13.3035,13.3035,0.0],["2022-11-16",13.1148,13.1148,13.1148,13.1148,200.0],["2022-11-17",12.7869,12.7869,12.7869,12.7869,100.0],["2022-11-18",12.5782,12.6776,12.5782,12.6081,11700.0],["2022-11-21",12.1808,12.4193,12.1808,12.3597,5100.0],["2022-11-22",12.3299,12.469,12.3299,12.459,16800.0],["2022-11-23",12.4193,12.4789,12.4193,12.4789,9000.0],["2022-11-25",12.2802,12.4093,12.2802,12.4093,2800.0],["2022-11-28",12.0616,12.618,12.0616,12.5385,13200.0],["2022-11-29",12.5385,12.5385,12.5385,12.5385,0.0],["2022-11-30",12.618,12.9856,12.618,12.9856,2300.0],["2022-12-01",13.5718,13.5718,13.1744,13.1744,500.0],["2022-12-02",13.4724,13.4724,13.1644,13.1644,1100.0],["2022-12-05",13.393,13.4128,13.3631,13.4128,3500.0],["2022-12-06",13.6513,13.7506,13.4526,13.4625,5700.0],["2022-12-07",13.532,13.6513,13.5022,13.5022,2700.0],["2022-12-08",13.6115,14.0487,13.6115,13.8301,5000.0],["2022-12-09",14.6051,14.8336,14.6051,14.6448,8500.0],["2022-12-12",14.2573,14.2971,14.0288,14.0586,25600.0],["2022-12-13",14.3666,14.5256,14.307,14.3368,4600.0],["2022-12-14",14.5355,14.5355,14.4262,14.4262,1000.0],["2022-12-15",14.3964,14.3964,14.0487,14.148,3600.0],["2022-12-16",14.307,14.307,14.2871,14.307,800.0],["2022-12-19",14.307,14.307,14.307,14.307,0.0],["2022-12-20",14.307,14.307,14.307,14.307,0.0],["2022-12-21",13.9394,14.2673,13.9394,14.2573,4600.0],["2022-12-22",13.8301,14.1381,13.8301,14.1282,2700.0],["2022-12-23",13.9195,14.6448,13.9195,14.6448,300.0],["2022-12-27",14.4064,14.4064,14.4064,14.4064,600.0],["2022-12-28",14.4064,14.4064,14.158,14.158,5400.0],["2022-12-29",14.2772,14.5653,14.2772,14.3666,6200.0],["2022-12-30",14.1083,14.6448,14.1083,14.6448,2900.0],["2023-01-03",14.456,14.456,14.456,14.456,700.0],["2023-01-04",15.4198,15.4496,14.9727,15.2608,11600.0],["2023-01-05",15.7973,15.7973,15.39,15.5489,5400.0],["2023-01-06",15.9464,15.9464,15.7476,15.8967,4800.0],["2023-01-09",16.5027,16.5027,16.5027,16.5027,200.0],["2023-01-10",15.9464,16.0258,15.8867,15.9662,5500.0],["2023-01-11",16.4729,16.6915,16.1252,16.6915,900.0],["2023-01-12",16.8008,16.8008,16.8008,16.8008,2300.0],["2023-01-13",16.9002,16.9002,16.9002,16.9002,300.0],["2023-01-17",17.9732,17.9732,17.7149,17.8738,6600.0],["2023-01-18",18.6289,18.6289,18.3011,18.3011,6200.0],["2023-01-19",17.8838,18.1222,17.8838,18.1222,3200.0],["2023-01-20",18.5196,18.5196,18.311,18.311,1900.0],["2023-01-23",18.3607,19.1257,18.3408,18.5892,3500.0],["2023-01-24",18.6587,18.8475,18.5892,18.5991,3300.0],["2023-01-25",18.6587,19.533,18.6587,19.533,22300.0],["2023-01-26",19.533,19.533,19.533,19.533,0.0],["2023-01-27",19.692,19.7318,19.4337,19.7318,6100.0],["2023-01-30",19.851,19.851,19.8112,19.851,2900.0],["2023-01-31",18.3607,18.3607,17.3174,17.3373,27400.0],["2023-02-01",17.1982,17.1982,16.8902,17.1883,12900.0],["2023-02-02",17.2976,17.6751,16.9896,17.4367,2000.0],["2023-02-03",16.5325,16.7213,16.5325,16.7213,500.0],["2023-02-06",16.1749,16.7511,16.1749,16.6716,900.0],["2023-02-07",16.771,16.8902,16.771,16.8902,5100.0],["2023-02-08",16.9896,16.9896,16.9896,16.9896,200.0],["2023-02-09",16.4531,16.6021,16.4531,16.6021,1000.0],["2023-02-10",16.0954,16.0954,15.7477,15.9762,3100.0],["2023-02-13",16.0954,16.0954,16.0954,16.0954,100.0],["2023-02-14",16.0954,16.0954,16.0954,16.0954,0.0],["2023-02-15",16.3935,16.3935,16.2941,16.2941,5800.0],["2023-02-16",16.006,16.4133,16.006,16.4133,200.0],["2023-02-17",16.4133,16.4133,16.4133,16.4133,0.0],["2023-02-21",16.5027,16.5027,16.5027,16.5027,200.0],["2023-02-22",15.9066,15.9066,15.8967,15.8967,2700.0],["2023-02-23",15.8271,16.1252,15.8271,16.1252,1000.0],["2023-02-24",15.8669,15.8669,15.8669,15.8669,400.0],["2023-02-27",13.999,13.999,13.7109,13.7506,7000.0],["2023-02-28",12.9459,12.9459,12.777,12.8167,6600.0],["2023-03-01",13.2737,13.3333,13.1843,13.2439,2100.0],["2023-03-02",13.4526,13.4526,13.4228,13.4228,1200.0],["2023-03-03",13.701,13.701,13.4526,13.4625,1500.0],["2023-03-06",13.4029,13.4029,13.1446,13.393,1600.0],["2023-03-07",13.1644,13.1644,13.1644,13.1644,3100.0],["2023-03-08",13.0055,13.0452,13.0055,13.0353,2900.0],["2023-03-09",12.8763,13.075,12.8763,12.8763,3600.0],["2023-03-10",12.7571,12.7571,12.618,12.618,3300.0],["2023-03-13",12.2504,12.2802,11.7933,12.161,17100.0],["2023-03-14",12.161,12.161,12.161,12.161,0.0],["2023-03-15",12.1908,12.5484,12.1908,12.5286,4300.0],["2023-03-16",12.8167,12.8167,12.8167,12.8167,800.0],["2023-03-17",13.3433,13.3731,13.3433,13.3433,2000.0],["2023-03-20",13.3731,13.3731,12.6875,12.7869,1900.0],["2023-03-21",12.9955,12.9955,12.7472,12.767,1300.0],["2023-03-22",12.767,12.767,12.767,12.767,0.0],["2023-03-23",12.5584,12.5584,12.4193,12.4292,2800.0],["2023-03-24",12.4193,12.4193,12.2603,12.3795,3400.0],["2023-03-27",12.1312,12.1312,12.1312,12.1312,300.0],["2023-03-28",12.1709,12.1709,12.1709,12.1709,800.0],["2023-03-29",12.2802,12.2802,12.2802,12.2802,900.0],["2023-03-30",12.6677,12.6975,12.3994,12.5981,2200.0],["2023-03-31",12.6577,12.6577,12.618,12.618,3300.0],["2023-04-03",13.0551,13.0551,12.5484,12.6478,1200.0],["2023-04-04",12.6478,12.6478,12.6478,12.6478,0.0],["2023-04-05",12.6478,12.6478,12.6478,12.6478,0.0],["2023-04-06",12.767,12.767,12.767,12.767,1100.0],["2023-04-10",12.926,12.926,12.777,12.777,2200.0],["2023-04-11",13.0651,13.075,13.0651,13.075,1600.0],["2023-04-12",13.4426,13.4824,13.4426,13.4426,700.0],["2023-04-13",13.7705,13.8798,13.7705,13.8798,800.0],["2023-04-14",13.8798,13.8798,13.8798,13.8798,0.0],["2023-04-17",13.4426,13.5122,13.4426,13.5122,400.0],["2023-04-18",13.5022,13.5022,13.2042,13.2042,900.0],["2023-04-19",13.2042,13.2042,13.2042,13.2042,0.0],["2023-04-20",13.532,13.5817,13.532,13.5817,500.0],["2023-04-21",13.5817,13.5817,13.5817,13.5817,0.0],["2023-04-24",13.3035,13.3035,13.2837,13.2837,500.0],["2023-04-25",13.1644,13.1644,13.1644,13.1644,500.0],["2023-04-26",12.9161,13.1148,12.8962,13.0154,10700.0],["2023-04-27",13.3234,13.3234,13.1644,13.1644,2100.0],["2023-04-28",13.1644,13.1644,13.1644,13.1644,0.0],["2023-05-01",13.2439,13.4625,13.1446,13.4625,23300.0],["2023-05-02",13.7804,13.8301,13.5221,13.8301,10500.0],["2023-05-03",13.8301,13.8301,13.8301,13.8301,0.0],["2023-05-04",13.8301,13.8301,13.8301,13.8301,0.0],["2023-05-05",12.9558,13.2141,12.926,12.926,700.0],["2023-05-08",13.2042,13.2042,12.9657,12.9657,10100.0],["2023-05-09",13.1644,13.1644,13.1644,13.1644,500.0],["2023-05-10",13.5917,13.5917,13.3135,13.3135,400.0],["2023-05-11",13.3135,13.3135,13.3135,13.3135,0.0],["2023-05-12",13.1446,13.1446,13.0055,13.0055,300.0],["2023-05-15",13.1148,13.1148,13.0253,13.0253,1500.0],["2023-05-16",12.3696,12.6279,12.3696,12.618,4100.0],["2023-05-17",12.618,12.618,12.618,12.618,0.0],["2023-05-18",11.9821,11.9821,11.9821,11.9821,300.0],["2023-05-19",11.9225,11.9225,11.853,11.9225,3000.0],["2023-05-22",11.9424,11.9424,11.9324,11.9324,2000.0],["2023-05-23",12.2504,12.2504,12.2504,12.2504,400.0],["2023-05-24",12.4789,12.4789,12.4789,12.4789,600.0],["2023-05-25",12.1411,12.1411,12.1411,12.1411,300.0],["2023-05-26",12.0417,12.0417,12.0417,12.0417,200.0],["2023-05-30",11.9026,11.9026,11.8927,11.8927,500.0],["2023-05-31",11.8232,12.0219,11.8232,11.9026,1600.0],["2023-06-01",11.8232,11.8232,11.6841,11.7735,2100.0],["2023-06-02",11.8728,11.8728,11.7337,11.7337,10600.0],["2023-06-05",12.2007,12.4093,12.2007,12.3696,4100.0],["2023-06-06",12.5484,12.6577,12.5484,12.6577,3300.0],["2023-06-07",12.6577,13.0651,12.6577,13.0651,8500.0],["2023-06-08",12.5484,12.5484,12.5286,12.5484,1900.0],["2023-06-09",12.5484,12.5484,12.5484,12.5484,200.0],["2023-06-12",12.3199,12.3199,12.3199,12.3199,700.0],["2023-06-13",12.1709,12.2206,11.9324,12.0219,55700.0],["2023-06-14",12.3199,12.3199,12.2206,12.2901,900.0],["2023-06-15",12.5981,12.6577,12.5981,12.6577,9800.0],["2023-06-16",12.618,12.6478,12.618,12.6478,1200.0],["2023-06-20",12.4292,12.4292,12.1908,12.3001,34000.0],["2023-06-21",12.3597,12.3597,12.3597,12.3597,100.0],["2023-06-22",12.3597,12.3597,12.3597,12.3597,100.0],["2023-06-23",11.6244,11.6244,11.545,11.545,400.0],["2023-06-26",11.5152,11.5152,11.5152,11.5152,200.0],["2023-06-27",11.386,11.3959,11.386,11.3959,700.0],["2023-06-28",11.1873,11.3363,11.1873,11.3165,4800.0],["2023-06-29",11.5251,11.7735,11.5251,11.7437,1300.0],["2023-06-30",11.9126,11.9126,11.9026,11.9026,500.0],["2023-07-03",12.5782,12.5782,12.1411,12.1411,1300.0],["2023-07-05",11.7934,11.7934,11.7934,11.7934,400.0],["2023-07-06",11.6543,11.7238,11.6046,11.7238,1000.0],["2023-07-07",11.6244,11.6244,11.5847,11.6244,11800.0],["2023-07-10",11.6244,11.7337,11.6244,11.7337,600.0],["2023-07-11",11.6046,11.6046,11.6046,11.6046,300.0],["2023-07-12",11.8232,11.9424,11.8232,11.9424,4100.0],["2023-07-13",11.9424,11.9424,11.9424,11.9424,0.0],["2023-07-14",12.2007,12.2007,12.0715,12.161,3600.0],["2023-07-17",12.0715,12.2404,12.0715,12.2404,10100.0],["2023-07-18",12.9161,12.9161,12.767,12.8167,6200.0],["2023-07-19",12.8664,12.9161,12.6975,12.6975,1400.0],["2023-07-20",12.4491,12.4491,12.4491,12.4491,400.0],["2023-07-21",12.4491,12.4491,12.4491,12.4491,200.0],["2023-07-24",12.3895,12.3895,12.3895,12.3895,300.0],["2023-07-25",12.3597,12.3895,12.3597,12.3895,1100.0],["2023-07-26",12.6279,12.7074,12.4789,12.7074,9700.0],["2023-07-27",12.469,12.469,12.3696,12.3696,300.0],["2023-07-28",12.2703,12.3199,12.0517,12.1709,7400.0],["2023-07-31",12.1709,12.1709,12.1709,12.1709,100.0],["2023-08-01",12.1709,12.1709,12.1709,12.1709,100.0],["2023-08-02",11.4257,11.9225,11.4257,11.4257,2200.0],["2023-08-03",11.4257,11.4257,11.4257,11.4257,0.0],["2023-08-04",11.0482,11.0482,11.0482,11.0482,100.0],["2023-08-07",11.4655,11.4655,11.4158,11.4555,500.0],["2023-08-08",11.3761,11.535,11.3761,11.535,1200.0],["2023-08-09",11.4655,11.535,11.3065,11.535,15100.0],["2023-08-10",11.8728,11.8728,11.6543,11.7437,800.0],["2023-08-11",12.618,12.6677,12.4193,12.6677,18200.0],["2023-08-14",12.5882,12.5882,12.5882,12.5882,400.0],["2023-08-15",12.7173,12.7173,12.7173,12.7173,200.0],["2023-08-16",12.9161,13.1148,12.9161,13.1148,5900.0],["2023-08-17",12.8167,13.085,12.777,12.9161,6500.0],["2023-08-18",13.3631,13.3631,13.0253,13.0253,5300.0],["2023-08-21",13.0651,13.3333,13.0651,13.3234,8000.0],["2023-08-22",12.9161,13.2638,12.9161,13.2638,5600.0],["2023-08-23",13.1148,13.3234,13.1148,13.3234,3800.0],["2023-08-24",13.4625,13.4625,13.1148,13.1148,1800.0],["2023-08-25",13.3035,13.3035,13.3035,13.3035,200.0],["2023-08-28",13.4625,13.4625,13.4625,13.4625,3700.0],["2023-08-29",13.1446,13.2439,13.0353,13.2439,3900.0],["2023-08-30",13.1148,13.3631,12.8266,12.8266,4600.0],["2023-08-31",12.5186,12.5186,12.0914,12.2106,10000.0],["2023-09-01",11.9225,11.9225,11.5251,11.8828,2100.0],["2023-09-05",11.4257,11.4754,11.1277,11.2668,7800.0],["2023-09-06",11.227,11.227,10.929,11.1078,12900.0],["2023-09-07",11.1397,11.1397,11.1397,11.1397,0.0],["2023-09-08",10.9205,10.9205,10.9205,10.9205,2300.0],["2023-09-11",10.3027,10.7611,10.3027,10.5817,17300.0],["2023-09-12",10.5618,10.7212,10.5618,10.7212,2600.0],["2023-09-13",10.7611,10.7611,10.7013,10.7013,1400.0],["2023-09-14",10.2728,10.2728,10.2728,10.2728,300.0],["2023-09-15",10.4621,10.6614,10.4621,10.6614,5400.0],["2023-09-18",10.2429,10.2828,10.223,10.2828,32100.0],["2023-09-19",10.2529,10.2529,9.9141,9.9739,32800.0],["2023-09-20",10.0138,10.0138,10.0138,10.0138,1600.0],["2023-09-21",10.0437,10.0437,9.5853,9.944,4600.0],["2023-09-22",9.685,10.0536,9.685,10.0536,400.0],["2023-09-25",9.9739,9.9739,9.9739,9.9739,300.0],["2023-09-26",9.4657,9.4657,9.4657,9.4657,400.0],["2023-09-27",9.665,9.7946,9.665,9.7946,1200.0],["2023-09-28",9.5255,9.5255,9.5255,9.5255,200.0],["2023-09-29",9.6451,9.6451,9.6351,9.6451,8400.0],["2023-10-02",9.7148,9.7148,9.7148,9.7148,300.0],["2023-10-03",9.107,9.107,8.7284,8.848,1300.0],["2023-10-04",8.9177,8.9676,8.9177,8.9476,1300.0],["2023-10-05",9.1668,9.5554,9.1668,9.5554,1400.0],["2023-10-06",9.5654,9.7148,9.5654,9.7148,5200.0],["2023-10-09",9.8942,9.8942,9.4956,9.4956,1400.0],["2023-10-10",9.5455,9.5455,9.5455,9.5455,200.0],["2023-10-11",9.5455,9.5455,9.5455,9.5455,0.0],["2023-10-12",10.3326,10.5817,10.0138,10.2728,7500.0],["2023-10-13",9.9639,9.9639,9.9639,9.9639,1500.0],["2023-10-16",9.8643,9.8643,9.8643,9.8643,1700.0],["2023-10-17",9.9739,9.9739,9.9739,9.9739,1100.0],["2023-10-18",9.9739,9.9739,9.9739,9.9739,0.0],["2023-10-19",9.9739,9.9739,9.9739,9.9739,0.0],["2023-10-20",9.9739,9.9739,9.9739,9.9739,14200.0],["2023-10-23",10.233,10.233,10.233,10.233,200.0],["2023-10-24",10.233,10.233,10.233,10.233,0.0],["2023-10-25",10.233,10.233,10.233,10.233,0.0],["2023-10-26",9.3661,9.4657,9.3163,9.4657,2300.0],["2023-10-27",9.4657,9.4657,9.4657,9.4657,0.0],["2023-10-30",9.9241,9.9241,9.5654,9.8145,500.0],["2023-10-31",9.8145,9.8145,9.8145,9.8145,0.0],["2023-11-01",9.8145,9.8145,9.8145,9.8145,0.0],["2023-11-02",9.6052,9.9639,9.5654,9.5654,1800.0],["2023-11-03",9.9639,9.9639,9.665,9.665,1200.0],["2023-11-06",9.7746,9.7746,9.7348,9.7348,1000.0],["2023-11-07",9.7049,9.9042,9.7049,9.8643,800.0],["2023-11-08",10.7511,10.7511,10.7511,10.7511,100.0],["2023-11-09",10.7511,10.7511,10.7511,10.7511,0.0],["2023-11-10",10.2031,10.2031,9.944,10.2031,1000.0],["2023-11-13",9.9241,9.9241,9.9241,9.9241,300.0],["2023-11-14",10.4024,10.4024,10.4024,10.4024,100.0],["2023-11-15",10.8109,10.8109,10.8109,10.8109,1900.0],["2023-11-16",11.7475,11.7475,11.2094,11.4187,4200.0],["2023-11-17",10.3924,10.3924,10.3924,10.3924,500.0],["2023-11-20",10.3924,10.3924,10.3924,10.3924,0.0],["2023-11-21",10.9205,10.9504,10.9105,10.9105,400.0],["2023-11-22",10.5618,10.6813,10.5618,10.6813,2600.0],["2023-11-24",11.0401,11.0401,10.6216,10.6216,600.0],["2023-11-27",11.2692,11.2692,11.2692,11.2692,100.0],["2023-11-28",11.2692,11.2692,11.2692,11.2692,300.0],["2023-11-29",12.0165,12.0165,12.0165,12.0165,200.0],["2023-11-30",11.5183,11.7276,11.4785,11.7276,800.0],["2023-12-01",11.4585,11.7575,11.4585,11.7575,2500.0],["2023-12-04",11.598,11.598,11.1297,11.1297,500.0],["2023-12-05",11.1297,11.1297,11.1297,11.1297,0.0],["2023-12-06",10.9205,11.3589,10.9205,11.3589,2700.0],["2023-12-07",11.4286,11.8471,11.4286,11.8471,1000.0],["2023-12-08",11.8372,11.8372,11.5881,11.6977,1500.0],["2023-12-11",11.3091,11.7475,11.3091,11.319,700.0],["2023-12-12",11.6379,11.6379,11.1497,11.329,3400.0],["2023-12-13",10.7112,11.06,10.7112,11.06,2100.0],["2023-12-14",11.319,11.6678,11.319,11.6678,600.0],["2023-12-15",11.05,11.05,10.9105,11.05,3300.0],["2023-12-18",10.771,10.771,10.771,10.771,500.0],["2023-12-19",10.771,10.771,10.771,10.771,0.0],["2023-12-20",10.7312,11.0998,10.7312,11.0201,700.0],["2023-12-21",10.4123,11.1397,10.4123,11.1397,2000.0],["2023-12-22",10.8208,10.9304,10.4223,10.9304,1200.0],["2023-12-26",10.9105,10.9105,10.9105,10.9105,200.0],["2023-12-27",10.8408,11.2194,10.8408,10.8607,19200.0],["2023-12-28",10.9603,11.0998,10.9603,11.06,400.0],["2023-12-29",11.2094,11.3888,10.8208,11.0201,13000.0],["2024-01-02",11.0201,11.0201,11.0201,11.0201,0.0],["2024-01-03",10.4522,10.4522,10.4522,10.4522,500.0],["2024-01-04",10.9205,10.9205,10.5419,10.5419,1200.0],["2024-01-05",10.5419,10.5419,10.5419,10.5419,0.0],["2024-01-08",10.4621,10.4621,10.4621,10.4621,2000.0],["2024-01-09",10.6614,10.6614,10.5817,10.5817,3700.0],["2024-01-10",10.5817,10.5817,10.5817,10.5817,0.0],["2024-01-11",10.5419,10.5419,10.5419,10.5419,200.0],["2024-01-12",10.6913,10.6913,10.6515,10.6515,1200.0],["2024-01-16",10.213,10.213,10.213,10.213,100.0],["2024-01-17",10.213,10.213,10.213,10.213,0.0],["2024-01-18",10.0437,10.0437,10.0437,10.0437,800.0],["2024-01-19",10.1931,10.3127,10.1931,10.3127,1100.0],["2024-01-22",10.1632,10.1632,10.1632,10.1632,1000.0],["2024-01-23",10.1632,10.1632,10.1632,10.1632,0.0],["2024-01-24",10.1034,10.1034,10.1034,10.1034,1000.0],["2024-01-25",10.233,10.2629,10.233,10.2629,5200.0],["2024-01-26",10.223,10.223,10.213,10.213,700.0],["2024-01-29",9.9141,9.9141,9.9141,9.9141,100.0],["2024-01-30",9.9141,9.9141,9.9141,9.9141,0.0],["2024-01-31",9.9141,9.9141,9.9141,9.9141,0.0],["2024-02-01",9.9639,9.9839,9.8743,9.9839,2100.0],["2024-02-02",10.213,10.3525,10.1433,10.1433,1500.0],["2024-02-05",10.1433,10.1433,10.1433,10.1433,0.0],["2024-02-06",10.1433,10.1433,10.1433,10.1433,0.0],["2024-02-07",10.1433,10.1433,10.1433,10.1433,0.0],["2024-02-08",10.2728,10.2728,10.2728,10.2728,1000.0],["2024-02-09",10.0636,10.4024,10.0237,10.3625,11200.0],["2024-02-12",10.233,10.233,9.9042,9.9042,1500.0],["2024-02-13",9.9042,9.9042,9.8643,9.8643,500.0],["2024-02-14",9.8842,9.8842,9.8842,9.8842,100.0],["2024-02-15",9.8842,9.8842,9.8842,9.8842,0.0],["2024-02-16",10.6216,10.6614,9.9639,9.9639,900.0],["2024-02-20",10.9703,10.9703,10.6614,10.6614,2900.0],["2024-02-21",11.06,11.06,10.4821,10.4821,700.0],["2024-02-22",9.2665,9.3561,9.1668,9.3561,32500.0],["2024-02-23",9.2665,9.3661,9.2665,9.2665,11200.0],["2024-02-26",8.9676,9.0174,8.9676,8.9676,24500.0],["2024-02-27",8.9676,8.9676,8.9676,8.9676,1000.0],["2024-02-28",9.0672,9.1768,9.0672,9.1369,900.0],["2024-02-29",8.579,8.6387,8.579,8.6387,1000.0],["2024-03-01",8.9676,9.2067,8.9576,9.2067,16800.0],["2024-03-04",9.5156,9.5654,9.4657,9.4657,11500.0],["2024-03-05",9.4657,9.4657,9.4657,9.4657,300.0],["2024-03-06",9.1868,9.1868,8.9177,9.0373,3100.0],["2024-03-07",9.0373,9.0473,8.838,8.838,17400.0],["2024-03-08",8.569,9.1668,8.5291,8.9875,1500.0],["2024-03-11",8.6188,8.7583,8.6188,8.6587,5700.0],["2024-03-12",8.5092,8.5092,8.5092,8.5092,300.0],["2024-03-13",8.7882,8.7882,8.5192,8.7882,800.0],["2024-03-14",9.2565,9.8643,9.2565,9.5654,13900.0],["2024-03-15",9.954,9.9639,9.944,9.9639,2100.0],["2024-03-18",9.2465,9.2465,8.9676,8.9676,2200.0],["2024-03-19",9.127,9.127,9.127,9.127,300.0],["2024-03-20",9.2964,9.2964,8.9676,9.107,1600.0],["2024-03-21",9.406,9.5455,9.406,9.5455,1600.0],["2024-03-22",9.5455,9.5455,9.5455,9.5455,0.0],["2024-03-25",9.0273,9.0273,8.9974,8.9974,1900.0],["2024-03-26",8.9974,8.9974,8.9974,8.9974,0.0],["2024-03-27",9.0473,9.0473,9.0473,9.0473,1200.0],["2024-03-28",9.5953,9.5953,9.4259,9.4259,15000.0],["2024-04-01",9.5156,9.5156,9.5156,9.5156,3000.0],["2024-04-02",9.9639,10.1034,9.9639,10.0038,5900.0],["2024-04-03",10.4621,10.6515,10.223,10.6515,7400.0],["2024-04-04",10.4621,10.5917,10.4323,10.4323,5500.0],["2024-04-05",10.4621,10.4621,10.4522,10.4522,1400.0],["2024-04-08",9.8942,9.8942,9.8942,9.8942,500.0],["2024-04-09",9.8942,9.8942,9.8942,9.8942,0.0],["2024-04-10",10.3326,10.3326,9.944,9.944,600.0],["2024-04-11",9.954,10.1034,9.9042,9.9938,2900.0],["2024-04-12",10.0437,10.0437,9.7348,9.7447,9600.0],["2024-04-15",9.7148,10.0536,9.7148,10.0536,1200.0],["2024-04-16",9.7148,9.7148,9.7148,9.7148,1600.0],["2024-04-17",9.7148,9.7148,9.7148,9.7148,0.0],["2024-04-18",9.7148,9.7148,9.7148,9.7148,600.0],["2024-04-19",9.4657,9.4657,9.4657,9.4657,2500.0],["2024-04-22",9.4857,9.4857,9.117,9.1569,3400.0],["2024-04-23",9.4458,9.7248,9.4458,9.7248,14700.0],["2024-04-24",9.7248,9.7248,9.7248,9.7248,0.0],["2024-04-25",9.4259,9.4259,9.4259,9.4259,100.0],["2024-04-26",9.8743,9.8743,9.5654,9.5654,2800.0],["2024-04-29",9.9639,9.9739,9.9639,9.9739,1200.0],["2024-04-30",9.7647,9.7647,9.7647,9.7647,2000.0],["2024-05-01",9.9341,9.9341,9.9341,9.9341,500.0],["2024-05-02",9.7647,9.7647,9.7647,9.7647,500.0],["2024-05-03",9.954,9.954,9.954,9.954,500.0],["2024-05-06",10.3426,10.3426,9.9639,10.0636,2200.0],["2024-05-07",9.9938,9.9938,9.7746,9.7746,1600.0],["2024-05-08",9.8543,9.9739,9.8543,9.9739,700.0],["2024-05-09",9.9639,9.9639,9.7547,9.7547,2100.0],["2024-05-10",9.7547,9.7547,9.7547,9.7547,0.0],["2024-05-13",9.7547,9.7547,9.7547,9.7547,0.0],["2024-05-14",10.2828,10.2828,9.9141,10.1632,19400.0],["2024-05-15",10.1632,10.1632,10.1632,10.1632,0.0],["2024-05-16",10.213,10.213,10.1632,10.1632,1100.0],["2024-05-17",10.213,10.213,10.213,10.213,200.0],["2024-05-20",10.1632,10.1632,10.1234,10.1234,300.0],["2024-05-21",10.1234,10.1234,10.1234,10.1234,0.0],["2024-05-22",10.1134,10.2629,10.1134,10.2629,1100.0],["2024-05-23",10.0636,10.2629,10.0636,10.2629,600.0],["2024-05-24",10.213,10.3027,10.0935,10.3027,1600.0],["2024-05-28",10.3027,10.3127,9.9938,9.9938,1600.0],["2024-05-29",9.9839,10.1433,9.9839,10.1433,1500.0],["2024-05-30",10.1433,10.1433,10.1433,10.1433,0.0],["2024-05-31",10.3226,10.3226,10.3226,10.3226,200.0],["2024-06-03",9.9639,9.9639,9.9639,9.9639,4900.0],["2024-06-04",9.2764,9.7547,9.2764,9.7547,200.0],["2024-06-05",9.7946,9.7946,9.7946,9.7946,400.0],["2024-06-06",9.7946,9.7946,9.7946,9.7946,0.0],["2024-06-07",9.7547,9.7547,9.7547,9.7547,1300.0],["2024-06-10",9.5455,9.8444,9.5455,9.5754,2200.0],["2024-06-11",9.5754,9.5754,9.5754,9.5754,0.0],["2024-06-12",9.9639,9.9639,9.9639,9.9639,200.0],["2024-06-13",9.9639,9.9639,9.9639,9.9639,0.0],["2024-06-14",9.5255,10.0735,9.5255,10.0735,200.0],["2024-06-17",9.5355,9.6152,9.5355,9.6052,800.0],["2024-06-18",9.8743,9.8743,9.8643,9.8643,300.0],["2024-06-20",9.7746,9.7746,9.5754,9.5754,1100.0],["2024-06-21",9.9241,9.9241,9.9241,9.9241,100.0],["2024-06-24",9.9241,9.9241,9.9241,9.9241,0.0],["2024-06-25",10.0337,10.213,10.0337,10.1732,900.0],["2024-06-26",9.8045,10.1134,9.7647,10.0138,2800.0],["2024-06-27",10.0138,10.0138,10.0138,10.0138,0.0],["2024-06-28",10.0337,10.0536,9.7647,9.7647,4500.0],["2024-07-01",9.7846,9.7846,9.7846,9.7846,200.0],["2024-07-02",9.7248,9.9938,9.7248,9.9938,2900.0],["2024-07-03",10.0735,10.0735,9.9639,9.9639,1900.0],["2024-07-05",10.6116,11.3589,10.6116,11.339,5900.0],["2024-07-08",10.1234,10.6016,10.1234,10.213,4500.0],["2024-07-09",10.0636,10.0636,9.5654,9.954,5400.0],["2024-07-10",9.7647,10.1433,9.7647,10.1433,1500.0],["2024-07-11",9.9639,10.2629,9.9639,10.2629,800.0],["2024-07-12",10.3127,10.3127,10.3127,10.3127,300.0],["2024-07-15",10.3127,10.3127,10.3127,10.3127,0.0],["2024-07-16",10.3127,10.3127,10.3127,10.3127,0.0],["2024-07-17",10.2031,10.2031,10.1533,10.1533,700.0],["2024-07-18",10.213,10.213,10.213,10.213,500.0],["2024-07-19",10.1533,10.1533,10.1533,10.1533,700.0],["2024-07-22",10.213,10.223,10.213,10.223,700.0],["2024-07-23",10.223,10.223,10.223,10.223,0.0],["2024-07-24",9.9639,9.9639,9.7148,9.7148,700.0],["2024-07-25",9.7148,9.7148,9.7148,9.7148,0.0],["2024-07-26",9.944,9.9639,9.665,9.9639,1500.0],["2024-07-29",9.9639,9.9639,9.9639,9.9639,0.0],["2024-07-30",9.944,9.9839,9.944,9.9839,2200.0],["2024-07-31",9.6551,9.8543,9.6152,9.8543,2600.0],["2024-08-01",9.7248,9.7248,9.665,9.665,1600.0],["2024-08-02",9.4159,9.4159,9.4159,9.4159,400.0],["2024-08-05",8.9676,9.117,8.3896,8.3896,1800.0],["2024-08-06",9.1868,9.1868,9.1868,9.1868,100.0],["2024-08-07",8.6188,8.9676,8.6188,8.9676,700.0],["2024-08-08",9.0672,9.0672,9.0672,9.0672,200.0],["2024-08-09",8.8579,9.127,8.8579,9.127,300.0],["2024-08-12",9.2565,9.3263,9.2565,9.3263,600.0],["2024-08-13",9.2366,9.2366,9.2166,9.2366,800.0],["2024-08-14",9.8942,9.8942,9.3462,9.3661,2100.0],["2024-08-15",9.1668,9.1668,9.1668,9.1668,1000.0],["2024-08-16",9.3163,9.3163,9.3163,9.3163,300.0],["2024-08-19",8.7882,9.1668,8.7882,8.838,5800.0],["2024-08-20",9.127,9.127,9.127,9.127,100.0],["2024-08-21",9.0273,9.0273,9.0273,9.0273,500.0],["2024-08-22",8.9775,8.9775,8.9078,8.9078,1100.0],["2024-08-23",8.8679,9.2166,8.8679,9.2166,1100.0],["2024-08-26",9.2166,9.2166,9.2166,9.2166,0.0],["2024-08-27",9.1668,9.2067,9.1668,9.2067,5000.0],["2024-08-28",9.3661,9.396,9.3661,9.396,400.0],["2024-08-29",10.2928,10.2928,10.2928,10.2928,4400.0],["2024-08-30",10.4024,10.4024,10.2629,10.2629,4300.0],["2024-09-03",10.6614,10.6614,9.9938,9.9938,3300.0],["2024-09-04",9.9938,9.9938,9.9938,9.9938,0.0],["2024-09-05",8.6587,9.396,8.6587,9.396,700.0],["2024-09-06",9.396,9.396,9.396,9.396,0.0],["2024-09-09",9.43,9.75,9.43,9.75,800.0],["2024-09-10",9.6,9.65,9.6,9.65,5800.0],["2024-09-11",9.85,9.85,9.85,9.85,1300.0],["2024-09-12",9.9,9.9,9.9,9.9,300.0],["2024-09-13",10.0,10.0,10.0,10.0,500.0],["2024-09-16",10.0,10.0,10.0,10.0,0.0],["2024-09-17",10.12,10.12,10.12,10.12,300.0],["2024-09-18",9.79,9.79,9.79,9.79,100.0],["2024-09-19",9.96,9.96,9.96,9.96,900.0],["2024-09-20",9.96,9.96,9.96,9.96,0.0],["2024-09-23",10.0,10.0,10.0,10.0,100.0],["2024-09-24",10.0,10.0,10.0,10.0,0.0],["2024-09-25",10.0,10.0,10.0,10.0,0.0],["2024-09-26",9.5,9.5,9.5,9.5,11600.0],["2024-09-27",9.5,9.5,9.5,9.5,20600.0],["2024-09-30",9.5,9.5,9.5,9.5,300.0],["2024-10-01",9.8,9.8,9.8,9.8,800.0],["2024-10-02",9.86,9.86,9.8,9.8,1000.0],["2024-10-03",10.07,10.07,9.51,9.72,1800.0],["2024-10-04",9.79,10.18,9.79,10.18,1100.0],["2024-10-07",10.18,10.18,10.18,10.18,0.0],["2024-10-08",9.68,9.7,9.35,9.35,900.0],["2024-10-09",9.35,9.35,9.35,9.35,0.0],["2024-10-10",9.67,9.67,9.67,9.67,200.0],["2024-10-11",9.5,9.5,9.5,9.5,1100.0],["2024-10-14",9.75,9.75,9.75,9.75,500.0],["2024-10-15",9.75,9.75,9.75,9.75,0.0],["2024-10-16",9.75,9.75,9.75,9.75,0.0],["2024-10-17",9.97,9.97,9.45,9.45,1100.0],["2024-10-18",9.45,9.56,9.35,9.35,7300.0],["2024-10-21",9.35,9.35,9.35,9.35,0.0],["2024-10-22",9.35,9.35,9.35,9.35,0.0],["2024-10-23",9.03,9.79,9.03,9.37,3600.0],["2024-10-24",8.85,8.85,8.85,8.85,100.0],["2024-10-25",9.32,9.32,9.32,9.32,100.0],["2024-10-28",9.35,9.35,9.29,9.35,800.0],["2024-10-29",9.35,9.35,9.35,9.35,0.0],["2024-10-30",9.23,9.53,9.23,9.53,600.0],["2024-10-31",9.53,9.53,9.53,9.53,0.0],["2024-11-01",9.27,9.27,9.27,9.27,100.0],["2024-11-04",9.04,9.18,9.0,9.18,1000.0],["2024-11-05",8.94,9.06,8.94,8.98,5000.0],["2024-11-06",8.85,9.01,8.85,8.98,1100.0],["2024-11-07",9.21,9.26,9.21,9.21,4100.0],["2024-11-08",9.02,9.02,8.9,8.94,1700.0],["2024-11-11",8.89,8.94,8.82,8.94,6600.0],["2024-11-12",8.94,8.94,8.94,8.94,700.0],["2024-11-13",8.93,8.95,8.9,8.95,1500.0],["2024-11-14",9.25,9.25,9.04,9.04,300.0],["2024-11-15",9.0,9.0,8.74,8.74,7400.0],["2024-11-18",9.01,9.22,8.88,8.88,3900.0],["2024-11-19",8.92,9.05,8.9,9.05,5300.0],["2024-11-20",8.8,8.9,8.76,8.76,1300.0],["2024-11-21",8.76,8.76,8.76,8.76,0.0],["2024-11-22",8.0,8.68,8.0,8.5,3100.0],["2024-11-25",8.75,8.75,8.45,8.49,6200.0],["2024-11-26",8.6,8.6,8.46,8.5,6500.0],["2024-11-27",8.5,8.5,8.5,8.5,0.0],["2024-11-29",8.5,8.65,8.5,8.6,800.0],["2024-12-02",8.55,8.55,8.5,8.54,2800.0],["2024-12-03",8.2,8.32,8.2,8.32,1700.0],["2024-12-04",8.33,8.44,8.33,8.44,1000.0],["2024-12-05",8.36,8.46,8.31,8.46,4800.0],["2024-12-06",8.34,8.34,8.34,8.34,300.0],["2024-12-09",8.2,8.2,8.01,8.04,17000.0],["2024-12-10",8.25,8.25,8.05,8.12,3400.0],["2024-12-11",8.03,8.3,8.03,8.3,5800.0],["2024-12-12",8.03,8.14,7.83,7.83,1300.0],["2024-12-13",8.05,8.05,7.83,7.91,2500.0],["2024-12-16",7.95,7.95,7.95,7.95,800.0],["2024-12-17",8.0,8.0,8.0,8.0,800.0],["2024-12-18",7.55,7.55,7.55,7.55,1000.0],["2024-12-19",7.58,7.58,7.46,7.5,14600.0],["2024-12-20",7.91,7.91,7.49,7.49,3300.0],["2024-12-23",7.66,7.66,7.66,7.66,3000.0],["2024-12-24",7.66,7.66,7.66,7.66,0.0],["2024-12-26",7.81,7.81,7.81,7.81,2100.0],["2024-12-27",7.9,7.9,7.84,7.88,500.0],["2024-12-30",7.23,7.75,7.23,7.68,1800.0],["2024-12-31",7.21,7.7,7.05,7.7,1000.0],["2025-01-02",7.6,7.74,7.5,7.5,600.0],["2025-01-03",7.5,7.5,7.5,7.5,0.0],["2025-01-06",7.56,7.56,7.56,7.56,400.0],["2025-01-07",7.56,7.56,7.56,7.56,0.0],["2025-01-08",7.31,7.33,7.25,7.33,7800.0],["2025-01-10",7.0,7.3,7.0,7.02,2300.0],["2025-01-13",7.0,7.13,6.8,6.89,28100.0],["2025-01-14",7.12,7.28,7.12,7.28,2700.0],["2025-01-15",7.23,7.45,7.23,7.39,1400.0],["2025-01-16",7.29,7.35,7.29,7.33,1600.0],["2025-01-17",7.37,7.37,7.29,7.29,400.0],["2025-01-21",7.71,7.71,7.53,7.53,400.0],["2025-01-22",7.35,7.35,7.35,7.35,200.0],["2025-01-23",7.47,7.47,7.47,7.47,100.0],["2025-01-24",7.59,7.6,7.59,7.6,700.0],["2025-01-27",7.35,7.5,7.35,7.5,600.0],["2025-01-28",7.5,7.5,7.5,7.5,300.0],["2025-01-29",7.6,7.67,7.58,7.67,5300.0],["2025-01-30",7.52,7.65,7.52,7.65,2200.0],["2025-01-31",7.65,7.65,7.65,7.65,0.0],["2025-02-03",7.28,7.31,7.07,7.31,6400.0],["2025-02-04",7.31,7.31,7.31,7.31,0.0],["2025-02-05",7.31,7.31,7.31,7.31,0.0],["2025-02-06",7.25,7.34,7.25,7.34,1600.0],["2025-02-07",7.45,7.45,7.32,7.42,2500.0],["2025-02-10",7.2,7.34,7.2,7.34,1500.0],["2025-02-11",7.09,7.27,7.09,7.27,700.0],["2025-02-12",7.12,7.33,7.1,7.33,2800.0],["2025-02-13",7.3,7.3,7.3,7.3,1000.0],["2025-02-14",7.5,7.5,7.5,7.5,700.0],["2025-02-18",7.47,7.47,7.1,7.19,2300.0],["2025-02-19",7.1,7.1,7.1,7.1,1400.0],["2025-02-20",7.5,7.5,6.94,7.2,3700.0],["2025-02-21",7.2,7.2,7.15,7.15,1800.0],["2025-02-24",7.42,7.42,7.42,7.42,1000.0],["2025-02-25",6.95,7.12,6.95,7.12,300.0],["2025-02-26",7.15,7.45,7.15,7.17,3300.0],["2025-02-27",7.69,7.69,7.2,7.5,1000.0],["2025-02-28",6.94,7.12,6.94,7.12,12100.0],["2025-03-03",7.61,7.61,7.34,7.34,5000.0],["2025-03-04",7.92,7.92,7.32,7.7,700.0],["2025-03-05",8.0,8.39,8.0,8.39,4300.0],["2025-03-06",8.06,8.06,7.68,7.68,1400.0],["2025-03-07",7.76,7.76,7.76,7.76,300.0],["2025-03-10",7.76,7.76,7.56,7.56,700.0],["2025-03-11",7.79,7.79,7.1,7.25,2800.0],["2025-03-12",7.62,7.62,7.4,7.49,400.0],["2025-03-13",7.91,7.91,7.59,7.59,500.0],["2025-03-14",7.87,7.87,7.3,7.3,600.0],["2025-03-17",7.41,7.41,7.41,7.41,400.0],["2025-03-18",7.5,7.52,7.5,7.52,300.0],["2025-03-19",7.72,7.72,7.72,7.72,200.0],["2025-03-20",7.36,7.5,7.36,7.5,900.0],["2025-03-21",7.5,7.5,7.5,7.5,0.0],["2025-03-24",7.35,7.35,7.35,7.35,100.0],["2025-03-25",7.47,7.47,7.46,7.46,1100.0],["2025-03-26",7.87,7.87,7.63,7.63,800.0],["2025-03-27",7.63,7.63,7.63,7.63,0.0],["2025-03-28",7.32,7.32,7.28,7.28,500.0],["2025-03-31",7.25,7.44,7.1,7.1,2500.0],["2025-04-01",7.1,7.1,7.1,7.1,0.0],["2025-04-02",7.05,7.2,7.05,7.2,400.0],["2025-04-03",7.0,7.04,6.9,7.04,2100.0],["2025-04-04",6.25,6.5,6.11,6.5,6700.0],["2025-04-07",6.53,6.53,6.0,6.28,2000.0],["2025-04-08",6.77,6.85,6.21,6.21,2900.0],["2025-04-09",6.25,6.73,6.25,6.73,4300.0],["2025-04-10",6.73,6.73,6.73,6.73,0.0],["2025-04-11",6.2,6.2,6.2,6.2,9200.0],["2025-04-14",6.61,6.9,6.61,6.9,6300.0],["2025-04-15",6.69,7.0,6.69,7.0,700.0],["2025-04-16",6.95,6.95,6.95,6.95,200.0],["2025-04-17",7.34,7.34,7.0,7.0,3600.0],["2025-04-21",6.5,7.1,6.5,7.1,700.0],["2025-04-22",7.1,7.1,7.1,7.1,0.0],["2025-04-23",7.25,7.25,7.18,7.18,700.0],["2025-04-24",7.09,7.09,7.09,7.09,300.0],["2025-04-25",7.1,7.1,7.1,7.1,300.0],["2025-04-28",6.41,7.0,6.41,6.97,1400.0],["2025-04-29",7.2,7.2,7.2,7.2,300.0],["2025-04-30",7.2,7.2,7.2,7.2,0.0],["2025-05-01",7.53,7.53,7.53,7.53,200.0],["2025-05-02",7.5,7.54,7.32,7.54,1200.0],["2025-05-05",7.5,7.5,7.43,7.49,2500.0],["2025-05-06",7.49,7.49,7.49,7.49,0.0],["2025-05-07",7.5,7.5,7.5,7.5,100.0],["2025-05-08",6.73,7.53,6.73,7.43,600.0],["2025-05-09",7.28,7.28,7.28,7.28,100.0],["2025-05-12",7.0,7.15,7.0,7.03,1700.0],["2025-05-13",7.24,7.31,7.2,7.2,600.0],["2025-05-14",7.0,7.22,7.0,7.22,300.0],["2025-05-15",7.0,7.0,7.0,7.0,200.0],["2025-05-16",7.0,7.0,7.0,7.0,0.0],["2025-05-19",6.8,6.92,6.8,6.92,1000.0],["2025-05-20",7.0,7.18,7.0,7.18,200.0],["2025-05-21",7.18,7.18,7.18,7.18,0.0],["2025-05-22",7.09,7.09,6.85,6.85,900.0],["2025-05-23",6.92,6.92,6.92,6.92,100.0],["2025-05-27",7.0,7.0,6.75,6.79,700.0],["2025-05-28",7.07,7.14,7.07,7.14,300.0],["2025-05-29",7.14,7.14,7.14,7.14,0.0],["2025-05-30",7.14,7.14,7.14,7.14,0.0],["2025-06-02",6.72,6.96,6.71,6.76,800.0],["2025-06-03",6.72,6.72,6.46,6.6,12700.0],["2025-06-04",6.77,6.84,6.77,6.84,1500.0],["2025-06-05",6.84,6.84,6.84,6.84,0.0],["2025-06-06",6.84,6.84,6.84,6.84,0.0],["2025-06-09",6.7,6.7,6.7,6.7,400.0],["2025-06-10",6.96,6.96,6.8,6.8,600.0],["2025-06-11",6.95,7.03,6.95,7.03,300.0],["2025-06-12",7.03,7.03,7.03,7.03,0.0],["2025-06-13",6.5,6.96,6.5,6.96,1700.0],["2025-06-16",6.96,6.96,6.96,6.96,0.0],["2025-06-17",6.3,6.87,6.3,6.87,1600.0],["2025-06-18",6.43,6.43,6.43,6.43,200.0],["2025-06-20",6.92,6.92,6.3,6.3,4000.0],["2025-06-23",6.5,6.5,6.2,6.2,1000.0],["2025-06-24",6.5,6.6,6.5,6.55,2600.0],["2025-06-25",6.36,6.82,6.36,6.75,4100.0],["2025-06-26",6.98,6.98,6.98,6.98,200.0],["2025-06-27",6.8,6.8,6.8,6.8,200.0],["2025-06-30",6.8,6.8,6.8,6.8,700.0],["2025-07-01",6.78,6.81,6.73,6.81,800.0],["2025-07-02",6.81,6.81,6.81,6.81,0.0],["2025-07-03",6.98,6.98,6.98,6.98,100.0],["2025-07-07",6.57,6.57,6.57,6.57,100.0],["2025-07-08",6.88,6.9,6.75,6.75,700.0],["2025-07-09",6.8,6.84,6.8,6.84,600.0],["2025-07-10",6.8,6.8,6.42,6.42,21300.0],["2025-07-11",6.84,6.84,6.78,6.8,2500.0],["2025-07-14",6.7,6.75,6.7,6.74,3400.0],["2025-07-15",6.7,6.9,6.7,6.85,2900.0],["2025-07-16",6.95,6.95,6.85,6.94,7200.0],["2025-07-17",7.08,7.15,7.08,7.1,1400.0],["2025-07-18",7.18,7.18,7.18,7.18,800.0],["2025-07-21",7.75,7.75,7.75,7.75,1700.0],["2025-07-22",7.81,8.0,7.81,7.89,1200.0],["2025-07-23",7.68,7.68,7.68,7.68,300.0],["2025-07-24",7.68,7.68,7.64,7.64,700.0],["2025-07-25",8.04,8.04,7.75,7.75,400.0],["2025-07-28",7.75,7.75,7.75,7.75,0.0],["2025-07-29",7.95,7.97,7.92,7.95,2400.0],["2025-07-30",8.09,8.16,7.87,8.14,2200.0],["2025-07-31",8.3,8.35,8.26,8.26,2700.0],["2025-08-01",7.8,7.9,7.8,7.9,1300.0],["2025-08-04",7.9,7.96,7.9,7.96,2600.0],["2025-08-05",7.96,7.96,7.96,7.96,0.0],["2025-08-06",7.85,7.92,7.85,7.92,400.0],["2025-08-07",7.72,7.94,7.72,7.81,1000.0],["2025-08-08",7.71,7.91,7.71,7.83,1900.0],["2025-08-11",7.82,7.82,7.74,7.74,1200.0],["2025-08-12",7.77,7.8,7.63,7.78,3900.0],["2025-08-13",8.0,8.0,7.82,7.89,2600.0],["2025-08-14",7.56,8.0,7.56,8.0,400.0],["2025-08-15",8.53,8.53,8.53,8.53,100.0],["2025-08-18",8.0,8.0,7.44,7.44,3100.0],["2025-08-19",7.88,7.88,7.8,7.8,600.0],["2025-08-20",7.58,7.58,7.58,7.58,2000.0],["2025-08-21",7.82,7.82,7.82,7.82,200.0],["2025-08-22",8.25,8.3,8.2,8.28,15400.0],["2025-08-25",8.26,8.6,8.13,8.26,6400.0],["2025-08-26",8.65,8.8,8.51,8.57,7400.0],["2025-08-27",8.57,9.0,8.57,8.76,1200.0],["2025-08-28",8.44,8.44,8.25,8.38,800.0],["2025-08-29",7.11,8.06,7.11,7.42,21800.0],["2025-09-02",7.15,7.15,7.01,7.01,2100.0],["2025-09-03",6.0,7.65,6.0,7.05,14300.0],["2025-09-04",7.55,8.0,6.92,7.05,119000.0],["2025-09-05",7.5,7.5,7.29,7.3,1500.0],["2025-09-08",7.68,7.68,7.05,7.22,700.0],["2025-09-09",7.01,7.54,7.01,7.2,2800.0],["2025-09-10",7.21,7.3,7.08,7.22,8000.0],["2025-09-11",7.29,7.29,7.14,7.2,1000.0],["2025-09-12",7.01,7.15,7.01,7.13,11600.0],["2025-09-15",7.4,7.44,7.21,7.34,3600.0],["2025-09-16",7.65,7.65,7.3,7.58,4000.0],["2025-09-17",8.0,8.16,7.7,7.7,3900.0],["2025-09-18",7.8,8.0,7.8,7.81,1800.0],["2025-09-19",7.8,7.98,7.8,7.81,2500.0],["2025-09-22",7.71,7.71,7.51,7.66,2700.0],["2025-09-23",7.81,7.82,7.75,7.82,700.0],["2025-09-24",7.52,7.77,7.52,7.77,1800.0],["2025-09-25",7.45,7.75,7.45,7.75,1500.0],["2025-09-26",7.51,7.58,7.51,7.58,400.0],["2025-09-29",7.0,7.6,7.0,7.6,200.0],["2025-09-30",7.87,7.94,7.8,7.84,1100.0],["2025-10-01",7.84,8.0,7.84,7.84,18400.0],["2025-10-02",8.09,8.1,8.09,8.1,600.0],["2025-10-03",8.15,8.2,8.11,8.15,6400.0],["2025-10-06",8.17,8.29,8.17,8.29,2800.0],["2025-10-07",8.21,8.5,8.21,8.25,2200.0],["2025-10-08",8.19,8.19,8.19,8.19,300.0],["2025-10-09",8.16,8.26,8.06,8.06,4300.0],["2025-10-10",8.2,8.2,8.06,8.11,3000.0],["2025-10-13",8.15,8.15,8.11,8.11,700.0],["2025-10-14",8.11,8.11,8.11,8.11,5200.0],["2025-10-15",7.55,7.89,7.55,7.89,2200.0],["2025-10-16",8.09,8.1,8.09,8.1,400.0],["2025-10-17",7.65,7.92,7.65,7.92,400.0],["2025-10-20",8.03,8.03,7.7,7.7,15500.0],["2025-10-21",7.8,7.8,7.67,7.67,600.0],["2025-10-22",7.6,7.6,7.55,7.55,900.0],["2025-10-23",7.55,7.55,7.49,7.5,10600.0],["2025-10-24",7.7,7.7,7.56,7.56,3800.0],["2025-10-27",7.39,7.44,7.35,7.36,16900.0],["2025-10-28",7.65,7.67,7.35,7.44,7500.0],["2025-10-29",7.45,7.55,7.45,7.45,1400.0],["2025-10-30",7.52,7.52,7.52,7.52,200.0],["2025-10-31",7.6,7.6,7.2,7.35,800.0],["2025-11-03",7.3,7.3,7.25,7.25,600.0],["2025-11-04",7.49,7.49,7.16,7.16,1300.0],["2025-11-05",7.09,7.18,7.09,7.18,7400.0],["2025-11-06",7.18,7.18,7.18,7.18,0.0],["2025-11-07",7.07,7.12,7.0,7.12,4200.0],["2025-11-10",7.19,7.19,6.93,7.1,1600.0],["2025-11-11",7.15,7.15,7.15,7.15,500.0],["2025-11-12",7.39,7.39,7.18,7.18,400.0],["2025-11-13",7.05,7.1,7.05,7.1,1400.0],["2025-11-14",7.3,7.4,7.13,7.4,3100.0],["2025-11-17",7.15,7.15,7.15,7.15,200.0],["2025-11-18",6.56,7.22,6.56,7.11,3900.0],["2025-11-19",6.97,6.97,6.87,6.95,500.0],["2025-11-20",7.01,7.1,6.95,7.07,500.0],["2025-11-21",7.1,7.1,6.76,7.01,1200.0],["2025-11-24",7.05,7.05,6.99,7.04,700.0],["2025-11-25",7.13,7.14,6.94,7.02,1500.0],["2025-11-26",7.21,7.26,7.03,7.26,500.0],["2025-11-28",7.26,7.26,7.26,7.26,0.0],["2025-12-01",7.24,7.65,7.24,7.65,1400.0],["2025-12-02",7.69,7.77,7.69,7.77,2400.0],["2025-12-03",7.8,8.0,7.74,7.85,4100.0],["2025-12-04",7.83,7.83,7.83,7.83,600.0],["2025-12-05",8.05,8.15,8.05,8.15,1400.0],["2025-12-08",8.11,8.28,8.11,8.28,400.0],["2025-12-09",8.25,8.49,8.25,8.49,1400.0],["2025-12-10",8.32,8.41,8.32,8.41,400.0],["2025-12-11",8.31,8.31,8.31,8.31,100.0],["2025-12-12",8.0,8.21,8.0,8.21,600.0],["2025-12-15",8.0,8.15,7.84,8.15,2900.0],["2025-12-16",8.01,8.01,8.01,8.01,100.0],["2025-12-17",8.01,8.25,7.71,8.24,1400.0],["2025-12-18",8.24,8.24,8.24,8.24,0.0],["2025-12-19",8.25,8.38,8.25,8.38,2700.0],["2025-12-22",8.4,8.45,8.4,8.45,2400.0],["2025-12-23",8.5,8.75,8.5,8.75,5700.0],["2025-12-24",8.75,8.75,8.75,8.75,0.0],["2025-12-26",8.75,8.75,8.75,8.75,0.0],["2025-12-29",8.92,8.92,8.5,8.5,1100.0],["2025-12-30",8.48,8.48,8.48,8.48,2600.0],["2025-12-31",8.48,8.48,8.48,8.48,0.0],["2026-01-02",7.85,8.31,7.65,8.12,2400.0],["2026-01-05",7.77,8.23,7.67,8.23,14600.0],["2026-01-06",8.11,8.11,8.11,8.11,400.0],["2026-01-07",8.11,8.11,8.11,8.11,0.0],["2026-01-08",8.25,8.3,8.24,8.3,6300.0],["2026-01-09",8.35,8.4,8.29,8.29,10800.0],["2026-01-12",8.5,8.5,8.49,8.49,4100.0],["2026-01-13",8.49,8.49,8.49,8.49,0.0],["2026-01-14",8.4,8.4,8.4,8.4,300.0],["2026-01-15",8.3,8.34,8.27,8.34,4200.0],["2026-01-16",8.39,8.39,8.39,8.39,3000.0],["2026-01-20",8.4,8.4,8.22,8.22,600.0],["2026-01-21",8.21,8.21,8.16,8.16,1700.0],["2026-01-22",8.1,8.2,8.1,8.14,1100.0],["2026-01-23",8.14,8.14,8.14,8.14,0.0],["2026-01-26",7.95,8.25,7.95,8.2,5900.0],["2026-01-27",8.3,8.3,8.3,8.3,3600.0],["2026-01-28",8.2,8.2,8.18,8.18,1300.0],["2026-01-29",8.16,8.16,7.95,8.0,400.0],["2026-01-30",7.56,7.95,7.24,7.66,1800.0],["2026-02-02",7.75,7.85,7.6,7.85,1100.0],["2026-02-03",7.99,7.99,7.99,7.99,300.0],["2026-02-04",8.1,8.1,7.9,8.03,600.0],["2026-02-05",8.67,8.67,7.8,7.99,800.0],["2026-02-06",8.19,8.19,8.19,8.19,100.0],["2026-02-09",8.3,8.3,7.75,7.75,200.0],["2026-02-10",7.75,8.17,7.75,8.03,7900.0],["2026-02-11",8.0,8.15,7.86,8.15,1800.0],["2026-02-12",7.6,7.6,7.6,7.6,1000.0],["2026-02-13",7.7,7.7,7.52,7.52,1300.0],["2026-02-17",8.3,8.3,7.69,7.83,11000.0],["2026-02-18",7.95,7.95,7.95,7.95,500.0],["2026-02-19",7.66,8.06,7.66,8.06,1100.0],["2026-02-20",8.1,8.47,8.09,8.47,12500.0],["2026-02-23",8.52,8.52,8.44,8.44,1300.0],["2026-02-24",8.44,8.44,8.44,8.44,0.0],["2026-02-25",8.0,8.25,8.0,8.24,3200.0],["2026-02-26",7.2,7.88,7.2,7.88,400.0],["2026-02-27",7.5,7.56,7.15,7.56,18500.0],["2026-03-02",7.0,7.42,7.0,7.42,1100.0],["2026-03-03",7.29,7.29,6.79,6.79,700.0],["2026-03-04",7.1,7.1,6.9,7.05,2200.0],["2026-03-05",7.23,7.26,7.1,7.11,2200.0],["2026-03-06",7.0,7.01,7.0,7.01,1100.0],["2026-03-09",7.39,7.39,7.39,7.39,6400.0],["2026-03-10",7.35,7.46,7.35,7.46,400.0],["2026-03-11",7.33,7.33,7.33,7.33,3000.0],["2026-03-12",7.3,7.3,7.3,7.3,3600.0],["2026-03-13",7.3,7.3,7.3,7.3,0.0],["2026-03-16",6.9,6.9,6.86,6.87,5200.0],["2026-03-17",7.12,7.12,7.12,7.12,100.0],["2026-03-18",7.12,7.12,7.12,7.12,0.0],["2026-03-19",6.75,6.79,6.75,6.79,1300.0],["2026-03-20",6.84,6.84,6.84,6.84,100.0],["2026-03-23",6.84,6.84,6.84,6.84,0.0],["2026-03-24",6.84,6.84,6.84,6.84,0.0],["2026-03-25",6.84,6.84,6.84,6.84,0.0],["2026-03-26",6.84,6.84,6.84,6.84,0.0],["2026-03-27",6.84,6.84,6.84,6.84,0.0],["2026-03-30",6.5,6.55,6.5,6.55,7300.0],["2026-03-31",7.24,7.24,7.24,7.24,200.0],["2026-04-01",7.24,7.24,7.24,7.24,0.0],["2026-04-02",6.85,6.85,6.42,6.56,800.0],["2026-04-06",6.44,6.48,6.3,6.48,3700.0],["2026-04-07",6.48,6.48,6.48,6.48,0.0],["2026-04-08",6.6,6.6,6.55,6.6,1700.0],["2026-04-09",6.74,6.74,6.74,6.74,200.0],["2026-04-10",6.3,6.3,6.3,6.3,300.0],["2026-04-13",6.11,6.53,6.11,6.53,10100.0],["2026-04-14",6.53,6.53,6.53,6.53,0.0],["2026-04-15",6.6,6.6,6.6,6.6,200.0],["2026-04-16",6.53,6.53,6.53,6.53,600.0],["2026-04-17",6.74,6.74,6.74,6.74,200.0],["2026-04-20",6.32,6.32,6.32,6.32,100.0],["2026-04-21",6.67,6.67,6.63,6.63,300.0],["2026-04-22",6.17,6.35,6.17,6.35,3800.0],["2026-04-23",6.55,6.55,6.55,6.55,200.0],["2026-04-24",6.31,6.31,6.31,6.31,5000.0],["2026-04-27",6.63,6.63,6.63,6.63,300.0],["2026-04-28",6.63,6.63,6.63,6.63,0.0],["2026-04-29",6.79,6.79,6.79,6.79,500.0],["2026-04-30",7.09,7.09,6.7,6.7,6400.0],["2026-05-01",6.7,6.7,6.7,6.7,0.0],["2026-05-04",6.68,6.92,6.68,6.92,2900.0],["2026-05-05",6.84,7.06,6.84,7.06,800.0],["2026-05-06",7.06,7.06,7.06,7.06,0.0],["2026-05-07",6.79,6.84,6.79,6.84,600.0],["2026-05-08",6.82,6.82,6.82,6.82,100.0],["2026-05-11",6.5,6.72,6.5,6.68,1800.0],["2026-05-12",6.68,6.68,6.68,6.68,0.0],["2026-05-13",6.69,6.73,6.6,6.73,2800.0],["2026-05-14",6.85,6.85,6.85,6.85,300.0],["2026-05-15",6.84,6.84,6.84,6.84,700.0],["2026-05-18",6.84,6.84,6.84,6.84,0.0],["2026-05-19",5.98,6.62,5.98,6.62,400.0],["2026-05-20",6.62,6.62,6.62,6.62,0.0],["2026-05-21",6.75,6.75,6.75,6.75,1100.0],["2026-05-22",6.53,6.53,6.4,6.4,1300.0],["2026-05-26",6.6,6.6,6.6,6.6,200.0],["2026-05-27",6.33,6.56,6.33,6.56,4100.0],["2026-05-28",6.56,6.56,6.56,6.56,0.0],["2026-05-29",6.74,7.09,6.68,6.68,1000.0],["2026-06-01",6.75,6.95,6.75,6.95,2600.0],["2026-06-02",6.75,6.75,6.25,6.48,9800.0],["2026-06-03",6.4,6.4,6.4,6.4,500.0],["2026-06-04",6.55,6.55,6.37,6.37,2000.0],["2026-06-05",6.67,6.67,6.5,6.6,1400.0],["2026-06-08",6.6,6.73,6.59,6.73,1800.0],["2026-06-09",6.37,6.7,6.33,6.7,3300.0],["2026-06-10",6.34,6.34,6.19,6.19,1300.0],["2026-06-11",6.2,6.2,6.2,6.2,600.0],["2026-06-12",6.62,6.62,6.26,6.26,400.0],["2026-06-15",6.25,6.94,6.25,6.94,4000.0],["2026-06-16",7.15,7.25,6.85,6.92,11300.0],["2026-06-17",6.98,7.4,6.98,7.36,5300.0],["2026-06-18",7.36,7.36,7.36,7.36,0.0],["2026-06-22",7.36,7.36,7.36,7.36,0.0],["2026-06-23",7.01,7.26,7.01,7.1,3500.0],["2026-06-24",7.22,7.22,7.1,7.1,1200.0],["2026-06-25",6.65,7.3,6.65,7.05,9700.0],["2026-06-26",7.05,7.05,7.05,7.05,0.0],["2026-06-29",7.6,7.67,7.2,7.2,8800.0],["2026-06-30",7.15,7.35,7.15,7.3,2200.0],["2026-07-01",7.3,7.44,7.3,7.35,5200.0],["2026-07-02",7.67,7.67,7.2,7.35,2100.0],["2026-07-06",7.2,7.36,7.2,7.3,3100.0],["2026-07-07",7.21,7.23,7.21,7.23,1200.0],["2026-07-08",7.06,7.06,6.93,6.93,1600.0],["2026-07-09",7.45,7.45,7.15,7.16,2900.0],["2026-07-10",7.3,7.3,7.24,7.24,1000.0],["2026-07-13",7.35,7.35,7.29,7.29,200.0],["2026-07-14",7.65,7.65,7.07,7.07,400.0],["2026-07-15",7.21,7.21,7.21,7.21,600.0],["2026-07-16",7.51,7.51,7.1,7.13,1800.0],["2026-07-17",7.35,7.52,7.28,7.35,36800.0],["2026-07-20",7.3,8.19,7.06,7.4,18800.0],["2026-07-21",7.14,7.24,7.02,7.02,6300.0],["2026-07-22",7.04,7.19,6.97,7.0,5900.0],["2026-07-23",7.0,7.0,6.95,6.95,3100.0],["2026-07-27",7.0314,7.0314,7.01,7.01,1093],["2026-07-29",7,7.89,6.21,6.825,30195],["2026-07-30",6.77,6.93,6.77,6.93,1575],["2026-07-31",6.55,7.1127,6.49,6.49,4108],["2026-08-03",6.55,6.94,6.2,6.94,2386],["2026-08-04",6.675,6.8468,6.675,6.84,1231],["2026-08-05",6.41,6.5042,6.4001,6.5042,1649.461988],["2026-08-06",6.8079,6.8079,6.724,6.724,2867],["2026-08-07",7.04,7.04,6.4321,6.675,2843],["2026-08-10",6.74,6.74,6.74,6.74,152],["2026-08-11",6.72,6.86,6.7,6.86,2955],["2026-08-12",6.9,6.9,6.6001,6.68,2337],["2026-08-13",6.81,6.81,6.725,6.725,849],["2026-08-14",6.71,6.9,6.71,6.9,1644],["2026-08-17",6.85,6.875,6.55,6.875,2804.396775],["2026-08-18",6.9,6.9,6.74,6.9,7173],["2026-08-19",6.95,7.23,6.95,7.15,7672.0002],["2026-08-20",7.7,7.98,7.46,7.8,26399.528151],["2026-08-24",8,8.2,7.42,7.42,26653.885436],["2026-08-25",8.1,8.1,7.6,7.6,14093.817008],["2026-08-26",7.8,7.8,7.6442,7.6442,1339.772356],["2026-08-27",7.39,7.9604,6.7601,6.77,30793.311148],["2026-08-28",6.56,6.56,6.12,6.16,51250.367218],["2026-08-31",6,6.53,5.95,5.95,42905.315705],["2026-09-01",6.06,6.5999,6.05,6.24,44900.086534],["2026-09-02",6.25,6.4,6.2,6.2,34392.109773],["2026-09-03",6.3,6.3999,6.19,6.28,22440.126944],["2026-09-04",6.29,6.7334,6.1,6.52,79283.8346],["2026-09-08",6.1,6.19,6,6.01,51296.459192],["2026-09-09",6.01,6.01,5.9,5.93,17413.964761],["2026-09-10",5.92,6.08,5.8,5.88,36106.61405],["2026-09-11",5.8,5.95,5.8,5.95,4682.837263],["2026-09-14",5.81,6,5.81,5.87,13881.177159],["2026-09-15",5.98,6.0499,5.9,5.9,20504.5466]]}