{"t":"EFXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-13",10.9104,10.9664,10.9104,10.9424,5300.0],["2011-06-14",11.2142,11.2142,11.2142,11.2142,3500.0],["2011-06-15",11.2142,11.2142,11.2142,11.2142,2500.0],["2011-06-16",11.2142,11.2142,11.2142,11.2142,0.0],["2011-06-17",10.7106,10.7106,10.7106,10.7106,5700.0],["2011-06-20",10.5507,10.7346,10.5507,10.5987,500.0],["2011-06-21",10.5987,10.5987,10.5987,10.5987,2200.0],["2011-06-22",10.5987,10.5987,10.5987,10.5987,0.0],["2011-06-23",10.5987,10.5987,10.5987,10.5987,0.0],["2011-06-24",9.7035,9.7035,9.7035,9.7035,1000.0],["2011-06-27",9.7035,9.7035,9.7035,9.7035,1600.0],["2011-06-28",9.7434,9.7434,9.7355,9.7434,9800.0],["2011-06-29",9.7434,9.7434,9.7434,9.7434,0.0],["2011-06-30",9.7434,9.7434,9.7434,9.7434,1500.0],["2011-07-01",9.7434,9.7434,9.7434,9.7434,0.0],["2011-07-05",9.7434,9.7434,9.7434,9.7434,0.0],["2011-07-06",10.1351,10.1351,10.1271,10.1271,300.0],["2011-07-07",10.199,10.239,10.199,10.231,2000.0],["2011-07-08",10.303,10.303,10.303,10.303,700.0],["2011-07-11",10.287,10.295,10.271,10.271,2100.0],["2011-07-12",10.271,10.271,10.271,10.271,0.0],["2011-07-13",10.271,10.271,10.271,10.271,0.0],["2011-07-14",10.271,10.271,10.271,10.271,0.0],["2011-07-15",10.271,10.271,10.271,10.271,0.0],["2011-07-18",10.271,10.271,10.271,10.271,0.0],["2011-07-19",10.271,10.271,10.271,10.271,0.0],["2011-07-20",10.271,10.271,10.271,10.271,0.0],["2011-07-21",10.3669,10.3669,10.3669,10.3669,100.0],["2011-07-22",10.3669,10.3669,10.3669,10.3669,0.0],["2011-07-25",10.3669,10.3669,10.3669,10.3669,0.0],["2011-07-26",10.3669,10.3669,10.3669,10.3669,0.0],["2011-07-27",9.9193,9.9193,9.9193,9.9193,800.0],["2011-07-28",9.9193,9.9193,9.9193,9.9193,0.0],["2011-07-29",9.9193,9.9193,9.9193,9.9193,0.0],["2011-08-01",9.9193,9.9193,9.9193,9.9193,0.0],["2011-08-02",9.5596,9.5596,9.5596,9.5596,200.0],["2011-08-03",9.5596,9.5596,9.5596,9.5596,0.0],["2011-08-04",9.5596,9.5596,9.5596,9.5596,0.0],["2011-08-05",9.5596,9.5596,9.5596,9.5596,0.0],["2011-08-08",8.2008,8.2008,7.8971,7.8971,1100.0],["2011-08-09",7.8971,7.8971,7.8971,7.8971,0.0],["2011-08-10",8.1688,8.1688,8.1688,8.1688,100.0],["2011-08-11",8.1688,8.1688,8.1688,8.1688,0.0],["2011-08-12",8.1688,8.1688,8.1688,8.1688,0.0],["2011-08-15",8.1688,8.1688,8.1688,8.1688,0.0],["2011-08-16",8.1688,8.1688,8.1688,8.1688,0.0],["2011-08-17",7.8891,7.977,7.8891,7.977,1600.0],["2011-08-18",7.977,7.977,7.977,7.977,0.0],["2011-08-19",7.977,7.977,7.977,7.977,0.0],["2011-08-22",7.977,7.977,7.977,7.977,0.0],["2011-08-23",7.7372,7.7532,7.7372,7.7532,600.0],["2011-08-24",7.7532,7.7532,7.7532,7.7532,0.0],["2011-08-25",7.7532,7.7532,7.7532,7.7532,0.0],["2011-08-26",7.7532,7.7532,7.7532,7.7532,0.0],["2011-08-29",8.4566,8.4566,8.4566,8.4566,2500.0],["2011-08-30",8.4566,8.4566,8.4566,8.4566,0.0],["2011-08-31",8.6484,8.6484,8.6484,8.6484,100.0],["2011-09-01",8.6484,8.6484,8.6484,8.6484,0.0],["2011-09-02",8.6484,8.6484,8.6484,8.6484,0.0],["2011-09-06",8.2248,8.2248,8.2248,8.2248,400.0],["2011-09-07",8.2248,8.2248,8.2248,8.2248,0.0],["2011-09-08",8.2248,8.2248,8.2248,8.2248,0.0],["2011-09-09",8.0649,8.0649,8.0409,8.0409,600.0],["2011-09-12",8.017,8.017,8.001,8.009,2200.0],["2011-09-13",8.009,8.009,8.009,8.009,0.0],["2011-09-14",8.009,8.009,8.009,8.009,0.0],["2011-09-15",7.7772,7.7772,7.7772,7.7772,500.0],["2011-09-16",7.7612,7.8091,7.7612,7.8091,9000.0],["2011-09-19",7.8091,7.8091,7.8091,7.8091,0.0],["2011-09-20",7.8091,7.8091,7.8091,7.8091,0.0],["2011-09-21",7.8091,7.8091,7.8091,7.8091,0.0],["2011-09-22",7.8091,7.8091,7.8091,7.8091,0.0],["2011-09-23",7.8091,7.8091,7.8091,7.8091,0.0],["2011-09-26",6.9779,6.9779,6.9779,6.9779,800.0],["2011-09-27",6.9779,6.9779,6.9779,6.9779,0.0],["2011-09-28",6.9379,6.9379,6.9379,6.9379,200.0],["2011-09-29",6.9379,6.9379,6.9379,6.9379,1800.0],["2011-09-30",6.5542,6.6262,6.5542,6.6262,600.0],["2011-10-03",6.6262,6.6262,6.6262,6.6262,0.0],["2011-10-04",6.6262,6.6262,6.6262,6.6262,0.0],["2011-10-05",6.6262,6.6262,6.6262,6.6262,0.0],["2011-10-06",6.786,6.786,6.786,6.786,3000.0],["2011-10-07",6.9539,6.9539,6.9539,6.9539,800.0],["2011-10-10",6.9539,6.9539,6.9539,6.9539,0.0],["2011-10-11",6.9859,7.1617,6.9779,7.1617,44000.0],["2011-10-12",7.2656,7.4894,7.2656,7.4894,8300.0],["2011-10-13",7.3935,7.3935,7.3216,7.3216,9100.0],["2011-10-14",7.3535,7.3535,7.2337,7.2496,4400.0],["2011-10-17",7.1937,7.2017,7.1937,7.2017,1600.0],["2011-10-18",7.2017,7.2017,7.2017,7.2017,0.0],["2011-10-19",7.2017,7.2017,7.2017,7.2017,0.0],["2011-10-20",7.2017,7.2017,7.2017,7.2017,0.0],["2011-10-21",7.2017,7.2017,7.2017,7.2017,0.0],["2011-10-24",7.2017,7.2017,7.2017,7.2017,0.0],["2011-10-25",7.2017,7.2017,7.2017,7.2017,0.0],["2011-10-26",8.1049,8.1129,8.1049,8.1129,1200.0],["2011-10-27",8.1129,8.1129,8.1129,8.1129,0.0],["2011-10-28",8.1129,8.1129,8.1129,8.1129,0.0],["2011-10-31",8.1129,8.1129,8.1129,8.1129,0.0],["2011-11-01",7.945,7.945,7.945,7.945,26700.0],["2011-11-02",7.945,7.945,7.945,7.945,200.0],["2011-11-03",8.5045,8.7923,8.5045,8.7923,200.0],["2011-11-04",8.7923,8.7923,8.7923,8.7923,0.0],["2011-11-07",8.7923,8.7923,8.7923,8.7923,0.0],["2011-11-08",9.0001,9.0561,9.0001,9.0241,2800.0],["2011-11-09",9.0241,9.0241,9.0241,9.0241,0.0],["2011-11-10",9.0241,9.0241,9.0241,9.0241,0.0],["2011-11-11",8.5925,8.5925,8.5925,8.5925,100.0],["2011-11-14",8.8402,8.8402,8.8402,8.8402,100.0],["2011-11-15",8.8402,8.8402,8.8402,8.8402,0.0],["2011-11-16",8.8402,8.8402,8.8402,8.8402,0.0],["2011-11-17",9.2239,9.2239,9.2239,9.2239,100.0],["2011-11-18",9.2958,9.3278,9.2958,9.3278,2000.0],["2011-11-21",9.3278,9.3278,9.3278,9.3278,15000.0],["2011-11-22",9.3278,9.3278,9.3278,9.3278,0.0],["2011-11-23",8.9521,8.9521,8.9282,8.9282,5000.0],["2011-11-25",8.7923,8.8562,8.7923,8.8562,700.0],["2011-11-28",9.088,9.096,9.088,9.096,13700.0],["2011-11-29",9.096,9.096,9.096,9.096,0.0],["2011-11-30",9.096,9.096,9.096,9.096,0.0],["2011-12-01",9.096,9.096,9.096,9.096,0.0],["2011-12-02",9.4157,9.4157,9.3998,9.4157,1000.0],["2011-12-05",9.7355,9.7355,9.7195,9.7195,1000.0],["2011-12-06",9.7195,9.7195,9.7195,9.7195,0.0],["2011-12-07",9.7195,9.7195,9.7195,9.7195,200.0],["2011-12-08",9.7195,9.7195,9.7195,9.7195,0.0],["2011-12-09",9.8154,9.8154,9.8074,9.8074,1000.0],["2011-12-12",9.7834,9.7834,9.6955,9.6955,700.0],["2011-12-13",9.7115,9.7115,9.7115,9.7115,2000.0],["2011-12-14",9.7115,9.7115,9.7115,9.7115,0.0],["2011-12-15",9.7115,9.7115,9.7115,9.7115,0.0],["2011-12-16",9.7115,9.7115,9.7115,9.7115,0.0],["2011-12-19",9.7115,9.7115,9.7115,9.7115,0.0],["2011-12-20",9.7195,9.8633,9.7195,9.8633,10400.0],["2011-12-21",9.8633,9.8633,9.8633,9.8633,500.0],["2011-12-22",9.8633,9.8633,9.8633,9.8633,0.0],["2011-12-23",9.8633,9.8633,9.8633,9.8633,0.0],["2011-12-27",9.8633,9.8633,9.8633,9.8633,0.0],["2011-12-28",9.8633,9.8633,9.8633,9.8633,600.0],["2011-12-29",10.4388,10.4388,10.1751,10.1751,5200.0],["2011-12-30",10.1751,10.1751,10.1751,10.1751,0.0],["2012-01-03",10.1751,10.1751,10.1751,10.1751,0.0],["2012-01-04",10.1751,10.1751,10.1751,10.1751,0.0],["2012-01-05",10.4628,10.4628,10.4388,10.4388,3000.0],["2012-01-06",10.4388,10.4388,10.4388,10.4388,5000.0],["2012-01-09",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-10",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-11",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-12",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-13",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-17",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-18",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-19",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-20",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-23",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-24",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-25",10.4388,10.4388,10.4388,10.4388,0.0],["2012-01-26",10.0232,10.0232,9.9912,10.0072,1500.0],["2012-01-27",10.0072,10.0072,10.0072,10.0072,0.0],["2012-01-30",10.0072,10.0072,10.0072,10.0072,0.0],["2012-01-31",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-01",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-02",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-03",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-06",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-07",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-08",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-09",10.0072,10.0072,10.0072,10.0072,0.0],["2012-02-10",10.0152,10.0152,10.0152,10.0152,1400.0],["2012-02-13",10.0152,10.0152,10.0152,10.0152,0.0],["2012-02-14",10.0152,10.0152,10.0152,10.0152,0.0],["2012-02-15",10.0152,10.0152,10.0152,10.0152,0.0],["2012-02-16",10.0152,10.0152,10.0152,10.0152,0.0],["2012-02-17",10.4069,10.4069,10.4069,10.4069,200.0],["2012-02-21",10.4069,10.4069,10.4069,10.4069,0.0],["2012-02-22",10.4069,10.4069,10.4069,10.4069,0.0],["2012-02-23",10.4069,10.4069,10.4069,10.4069,0.0],["2012-02-24",10.0152,10.0152,10.0072,10.0152,1700.0],["2012-02-27",10.0152,10.0152,10.0152,10.0152,2800.0],["2012-02-28",10.0152,10.0152,10.0152,10.0152,0.0],["2012-02-29",9.7754,9.7754,9.7674,9.7674,1500.0],["2012-03-01",9.7674,9.7674,9.7674,9.7674,2300.0],["2012-03-02",9.7674,9.7674,9.7674,9.7674,0.0],["2012-03-05",9.7674,9.7674,9.7674,9.7674,0.0],["2012-03-06",9.7674,9.7674,9.7674,9.7674,0.0],["2012-03-07",9.7674,9.7674,9.7674,9.7674,0.0],["2012-03-08",9.7674,9.7674,9.7674,9.7674,0.0],["2012-03-09",9.4557,9.4557,9.4557,9.4557,300.0],["2012-03-12",9.4557,9.4557,9.4557,9.4557,0.0],["2012-03-13",9.3198,9.3198,9.3198,9.3198,800.0],["2012-03-14",9.3198,9.3198,9.3198,9.3198,0.0],["2012-03-15",9.096,9.3997,9.096,9.2878,2000.0],["2012-03-16",9.2878,9.2878,9.2878,9.2878,0.0],["2012-03-19",9.2878,9.2878,9.2878,9.2878,0.0],["2012-03-20",9.2878,9.2878,9.2878,9.2878,0.0],["2012-03-21",9.2878,9.2878,9.2878,9.2878,0.0],["2012-03-22",9.2878,9.2878,9.2878,9.2878,0.0],["2012-03-23",9.2878,9.2878,9.2878,9.2878,0.0],["2012-03-26",9.2878,9.2878,9.2878,9.2878,0.0],["2012-03-27",9.2958,9.3438,9.2399,9.2399,3500.0],["2012-03-28",9.2399,9.2399,9.2399,9.2399,0.0],["2012-03-29",9.2399,9.2399,9.2399,9.2399,0.0],["2012-03-30",8.9202,8.9282,8.9202,8.9282,800.0],["2012-04-02",8.9282,8.9282,8.9282,8.9282,0.0],["2012-04-03",8.9282,8.9282,8.9282,8.9282,0.0],["2012-04-04",8.9202,8.9202,8.9202,8.9202,300.0],["2012-04-05",8.9202,8.9202,8.9202,8.9202,0.0],["2012-04-09",8.9441,8.9441,8.9441,8.9441,300.0],["2012-04-10",8.8322,8.8322,8.8322,8.8322,2000.0],["2012-04-11",8.8322,8.8322,8.8322,8.8322,0.0],["2012-04-12",8.8322,8.8322,8.8322,8.8322,0.0],["2012-04-13",8.8322,8.8322,8.8322,8.8322,0.0],["2012-04-16",8.7923,8.7923,8.7923,8.7923,18600.0],["2012-04-17",8.8802,8.9841,8.8802,8.9841,1500.0],["2012-04-18",9.0321,9.0321,9.0321,9.0321,1800.0],["2012-04-19",9.1839,9.1839,9.1839,9.1839,200.0],["2012-04-20",9.1839,9.1839,9.1839,9.1839,0.0],["2012-04-23",9.168,9.168,9.0561,9.0561,13300.0],["2012-04-24",9.0561,9.0561,9.0561,9.0561,0.0],["2012-04-25",9.4477,9.4477,9.4477,9.4477,400.0],["2012-04-26",9.4477,9.4477,9.4477,9.4477,0.0],["2012-04-27",9.4477,9.4477,9.4477,9.4477,0.0],["2012-04-30",9.4477,9.4477,9.4477,9.4477,0.0],["2012-05-01",9.4477,9.4477,9.4477,9.4477,0.0],["2012-05-02",9.4477,9.4477,9.4477,9.4477,0.0],["2012-05-03",9.4477,9.4477,9.4477,9.4477,0.0],["2012-05-04",9.4477,9.4477,9.4477,9.4477,0.0],["2012-05-07",9.5436,9.5996,9.5436,9.5436,1000.0],["2012-05-08",9.3198,9.3198,9.3198,9.3198,500.0],["2012-05-09",9.3198,9.3198,9.3198,9.3198,0.0],["2012-05-10",9.3198,9.3198,9.3198,9.3198,0.0],["2012-05-11",9.3198,9.3198,9.3198,9.3198,0.0],["2012-05-14",9.136,9.152,9.136,9.152,600.0],["2012-05-15",8.8562,8.8562,8.8562,8.8562,1000.0],["2012-05-16",8.9122,8.9521,8.9122,8.9521,900.0],["2012-05-17",8.9521,8.9521,8.9521,8.9521,0.0],["2012-05-18",8.9521,8.9521,8.9521,8.9521,0.0],["2012-05-21",8.9521,8.9521,8.9521,8.9521,0.0],["2012-05-22",8.9521,8.9521,8.9521,8.9521,0.0],["2012-05-23",8.9521,8.9521,8.9521,8.9521,0.0],["2012-05-24",8.5205,8.5445,8.5205,8.5285,21600.0],["2012-05-25",8.5285,8.5285,8.5285,8.5285,0.0],["2012-05-29",8.5285,8.5285,8.5285,8.5285,0.0],["2012-05-30",8.5285,8.5285,8.5285,8.5285,0.0],["2012-05-31",8.5285,8.5285,8.5285,8.5285,0.0],["2012-06-01",8.5285,8.5285,8.5285,8.5285,0.0],["2012-06-04",8.5285,8.5285,8.5285,8.5285,0.0],["2012-06-05",8.5285,8.5285,8.5285,8.5285,0.0],["2012-06-06",8.5285,8.5285,8.5285,8.5285,0.0],["2012-06-07",8.5285,8.5285,8.5285,8.5285,0.0],["2012-06-08",8.5285,8.5285,8.5285,8.5285,0.0],["2012-06-11",8.4806,8.5285,8.4806,8.5045,1400.0],["2012-06-12",8.5045,8.5045,8.5045,8.5045,0.0],["2012-06-13",8.5285,8.5685,8.5125,8.5125,2700.0],["2012-06-14",8.4806,8.4806,8.4806,8.4806,200.0],["2012-06-15",8.3527,8.3527,8.2967,8.2967,1300.0],["2012-06-18",8.3367,8.3447,8.2967,8.2967,800.0],["2012-06-19",8.5525,8.5605,8.5525,8.5605,1000.0],["2012-06-20",8.5605,8.5605,8.5605,8.5605,0.0],["2012-06-21",8.5605,8.5605,8.5605,8.5605,0.0],["2012-06-22",8.5605,8.5605,8.5605,8.5605,0.0],["2012-06-25",8.2408,8.2408,8.2408,8.2408,1600.0],["2012-06-26",8.2408,8.2408,8.2408,8.2408,0.0],["2012-06-27",8.2408,8.2408,8.2408,8.2408,0.0],["2012-06-28",7.929,7.929,7.929,7.929,100.0],["2012-06-29",7.929,7.929,7.929,7.929,0.0],["2012-07-02",7.929,7.929,7.929,7.929,0.0],["2012-07-03",7.929,7.929,7.929,7.929,0.0],["2012-07-05",7.929,7.929,7.929,7.929,0.0],["2012-07-06",7.929,7.929,7.929,7.929,0.0],["2012-07-09",7.929,7.929,7.929,7.929,0.0],["2012-07-10",7.929,7.929,7.929,7.929,0.0],["2012-07-11",7.929,7.929,7.929,7.929,0.0],["2012-07-12",7.929,7.929,7.929,7.929,0.0],["2012-07-13",7.929,7.929,7.929,7.929,0.0],["2012-07-16",7.929,7.929,7.929,7.929,0.0],["2012-07-17",7.929,7.929,7.929,7.929,0.0],["2012-07-18",8.6244,8.6324,8.5525,8.5525,5000.0],["2012-07-19",8.5525,8.5525,8.5525,8.5525,0.0],["2012-07-20",8.5525,8.5525,8.5525,8.5525,0.0],["2012-07-23",8.8003,8.8642,8.7763,8.8482,4200.0],["2012-07-24",8.8482,8.8482,8.8482,8.8482,0.0],["2012-07-25",8.8482,8.8482,8.8482,8.8482,0.0],["2012-07-26",8.8482,8.8482,8.8482,8.8482,0.0],["2012-07-27",8.8482,8.8482,8.8482,8.8482,0.0],["2012-07-30",8.8482,8.8482,8.8482,8.8482,0.0],["2012-07-31",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-01",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-02",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-03",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-06",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-07",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-08",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-09",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-10",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-13",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-14",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-15",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-16",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-17",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-20",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-21",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-22",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-23",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-24",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-27",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-28",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-29",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-30",8.8482,8.8482,8.8482,8.8482,0.0],["2012-08-31",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-04",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-05",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-06",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-07",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-10",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-11",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-12",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-13",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-14",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-17",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-18",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-19",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-20",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-21",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-24",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-25",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-26",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-27",8.8482,8.8482,8.8482,8.8482,0.0],["2012-09-28",8.8482,8.8482,8.8482,8.8482,0.0],["2012-10-01",10.0152,10.0152,10.0152,10.0152,400.0],["2012-10-02",10.0152,10.0152,10.0152,10.0152,0.0],["2012-10-03",9.8713,9.8713,9.8713,9.8713,1000.0],["2012-10-04",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-05",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-08",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-09",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-10",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-11",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-12",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-15",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-16",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-17",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-18",9.8713,9.8713,9.8713,9.8713,0.0],["2012-10-19",9.4557,9.4557,9.4557,9.4557,4200.0],["2012-10-22",9.4557,9.4557,9.4557,9.4557,0.0],["2012-10-23",9.4557,9.4557,9.4557,9.4557,0.0],["2012-10-24",9.4557,9.4557,9.4557,9.4557,0.0],["2012-10-25",9.4557,9.4557,9.4557,9.4557,0.0],["2012-10-26",9.4557,9.4557,9.4557,9.4557,0.0],["2012-10-31",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-01",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-02",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-05",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-06",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-07",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-08",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-09",9.4557,9.4557,9.4557,9.4557,0.0],["2012-11-12",9.0001,9.0081,8.9282,8.9441,20000.0],["2012-11-13",8.9441,8.9441,8.9441,8.9441,0.0],["2012-11-14",8.9442,8.9521,8.9442,8.9521,4100.0],["2012-11-15",8.7363,8.7363,8.7363,8.7363,300.0],["2012-11-16",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-19",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-20",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-21",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-23",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-26",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-27",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-28",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-29",8.7363,8.7363,8.7363,8.7363,0.0],["2012-11-30",8.7363,8.7363,8.7363,8.7363,0.0],["2012-12-03",8.7363,8.7363,8.7363,8.7363,0.0],["2012-12-04",8.9282,8.9282,8.9282,8.9282,100.0],["2012-12-05",8.9282,8.9282,8.9282,8.9282,0.0],["2012-12-06",8.9362,8.9362,8.9362,8.9362,200.0],["2012-12-07",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-10",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-11",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-12",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-13",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-14",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-17",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-18",8.9362,8.9362,8.9362,8.9362,0.0],["2012-12-19",9.6795,9.6795,9.6795,9.6795,400.0],["2012-12-20",9.6795,9.6795,9.6795,9.6795,0.0],["2012-12-21",9.4957,9.4957,9.4157,9.4157,500.0],["2012-12-24",9.4157,9.4157,9.4157,9.4157,0.0],["2012-12-26",9.4157,9.4157,9.4157,9.4157,0.0],["2012-12-27",9.4157,9.4157,9.4157,9.4157,0.0],["2012-12-28",9.4477,9.4477,9.4477,9.4477,100.0],["2012-12-31",9.4477,9.4477,9.4477,9.4477,0.0],["2013-01-02",9.7195,9.7195,9.7195,9.7195,1000.0],["2013-01-03",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-04",9.7115,9.7195,9.7115,9.7195,200.0],["2013-01-07",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-08",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-09",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-10",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-11",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-14",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-15",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-16",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-17",9.7195,9.7195,9.7195,9.7195,0.0],["2013-01-18",9.8553,9.8553,9.8553,9.8553,500.0],["2013-01-22",9.8553,9.8553,9.8553,9.8553,0.0],["2013-01-23",9.8553,9.8553,9.8553,9.8553,0.0],["2013-01-24",9.8553,9.8553,9.8553,9.8553,0.0],["2013-01-25",9.8553,9.8553,9.8553,9.8553,0.0],["2013-01-28",9.8553,9.8553,9.8553,9.8553,0.0],["2013-01-29",9.7914,9.7914,9.7914,9.7914,500.0],["2013-01-30",9.7914,9.7914,9.7914,9.7914,0.0],["2013-01-31",9.7994,9.7994,9.7994,9.7994,1000.0],["2013-02-01",9.9912,9.9912,9.7994,9.7994,700.0],["2013-02-04",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-05",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-06",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-07",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-08",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-11",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-12",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-13",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-14",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-15",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-19",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-20",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-21",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-22",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-25",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-26",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-27",9.7994,9.7994,9.7994,9.7994,0.0],["2013-02-28",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-01",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-04",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-05",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-06",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-07",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-08",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-11",9.7994,9.7994,9.7994,9.7994,0.0],["2013-03-12",10.303,10.3269,10.295,10.3269,9600.0],["2013-03-13",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-14",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-15",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-18",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-19",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-20",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-21",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-22",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-25",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-26",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-27",10.3269,10.3269,10.3269,10.3269,0.0],["2013-03-28",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-01",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-02",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-03",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-04",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-05",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-08",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-09",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-10",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-11",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-12",10.3269,10.3269,10.3269,10.3269,0.0],["2013-04-15",10.295,10.295,10.295,10.295,2000.0],["2013-04-16",10.295,10.295,10.295,10.295,0.0],["2013-04-17",10.295,10.295,10.295,10.295,0.0],["2013-04-18",10.295,10.295,10.295,10.295,0.0],["2013-04-19",10.295,10.295,10.295,10.295,0.0],["2013-04-22",10.295,10.295,10.295,10.295,1500.0],["2013-04-23",10.295,10.295,10.295,10.295,0.0],["2013-04-24",10.295,10.295,10.295,10.295,0.0],["2013-04-25",10.295,10.295,10.295,10.295,0.0],["2013-04-26",10.295,10.295,10.295,10.295,0.0],["2013-04-29",10.7745,10.9983,10.7665,10.9983,28000.0],["2013-04-30",11.0143,11.0543,11.0143,11.0543,22300.0],["2013-05-01",10.9824,10.9824,10.9824,10.9824,4800.0],["2013-05-02",11.2541,11.2541,11.2541,11.2541,5000.0],["2013-05-03",11.2541,11.2541,11.2541,11.2541,0.0],["2013-05-06",11.2541,11.2541,11.2541,11.2541,0.0],["2013-05-07",11.2541,11.2541,11.2541,11.2541,0.0],["2013-05-08",11.1023,11.1023,11.1023,11.1023,4200.0],["2013-05-09",10.9584,10.9584,10.9584,10.9584,17300.0],["2013-05-10",10.9744,10.9983,10.9744,10.9983,10500.0],["2013-05-13",10.8225,10.9344,10.8145,10.9344,11800.0],["2013-05-14",10.7666,10.7666,10.7666,10.7666,1500.0],["2013-05-15",10.7666,10.7666,10.7666,10.7666,0.0],["2013-05-16",10.7666,10.7666,10.7666,10.7666,0.0],["2013-05-17",10.4069,10.4069,10.3669,10.3669,600.0],["2013-05-20",10.3669,10.3669,10.3669,10.3669,0.0],["2013-05-21",10.7665,10.7825,10.7665,10.7825,2000.0],["2013-05-22",10.7825,10.7825,10.7825,10.7825,0.0],["2013-05-23",10.4069,10.4069,10.4069,10.4069,800.0],["2013-05-24",10.4069,10.4069,10.4069,10.4069,0.0],["2013-05-28",10.4069,10.4069,10.4069,10.4069,0.0],["2013-05-29",10.4069,10.4069,10.4069,10.4069,0.0],["2013-05-30",10.4069,10.4069,10.4069,10.4069,0.0],["2013-05-31",10.4069,10.4069,10.4069,10.4069,0.0],["2013-06-03",10.4069,10.4069,10.4069,10.4069,0.0],["2013-06-04",10.4069,10.4069,10.4069,10.4069,0.0],["2013-06-05",10.4069,10.4069,10.4069,10.4069,0.0],["2013-06-06",10.5587,10.5587,10.5587,10.5587,1500.0],["2013-06-07",10.5108,10.5108,10.5108,10.5108,100.0],["2013-06-10",10.5108,10.5108,10.5108,10.5108,0.0],["2013-06-11",10.5108,10.5108,10.5108,10.5108,0.0],["2013-06-12",10.5108,10.5108,10.5108,10.5108,0.0],["2013-06-13",10.5108,10.5108,10.5108,10.5108,0.0],["2013-06-14",10.5108,10.5108,10.5108,10.5108,0.0],["2013-06-17",10.6467,10.6467,10.6467,10.6467,400.0],["2013-06-18",10.6467,10.6467,10.6467,10.6467,0.0],["2013-06-19",10.6467,10.6467,10.6467,10.6467,0.0],["2013-06-20",10.6467,10.6467,10.6467,10.6467,0.0],["2013-06-21",10.3909,10.3909,10.3909,10.3909,800.0],["2013-06-24",10.3909,10.3909,10.3909,10.3909,0.0],["2013-06-25",10.3909,10.3909,10.3909,10.3909,0.0],["2013-06-26",10.3909,10.3909,10.3909,10.3909,0.0],["2013-06-27",10.3909,10.3909,10.3909,10.3909,0.0],["2013-06-28",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-01",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-02",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-03",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-05",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-08",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-09",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-10",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-11",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-12",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-15",10.3909,10.3909,10.3909,10.3909,0.0],["2013-07-16",10.4069,10.4069,10.4069,10.4069,700.0],["2013-07-17",10.4069,10.4069,10.4069,10.4069,0.0],["2013-07-18",10.4069,10.4069,10.4069,10.4069,0.0],["2013-07-19",10.4069,10.4069,10.4069,10.4069,0.0],["2013-07-22",10.4069,10.4069,10.4069,10.4069,0.0],["2013-07-23",11.0303,11.0303,11.0303,11.0303,3200.0],["2013-07-24",11.0303,11.0303,11.0303,11.0303,0.0],["2013-07-25",11.0303,11.0303,11.0303,11.0303,0.0],["2013-07-26",11.0143,11.0143,11.0143,11.0143,2000.0],["2013-07-29",11.0143,11.0143,11.0143,11.0143,0.0],["2013-07-30",11.2781,11.2781,11.2781,11.2781,100.0],["2013-07-31",11.2781,11.2781,11.2781,11.2781,0.0],["2013-08-01",11.382,11.382,11.382,11.382,1000.0],["2013-08-02",11.1742,11.2301,11.1742,11.2301,2600.0],["2013-08-05",11.2301,11.2301,11.2301,11.2301,0.0],["2013-08-06",11.2301,11.2301,11.2301,11.2301,0.0],["2013-08-07",11.2301,11.2301,11.2301,11.2301,0.0],["2013-08-08",11.2062,11.2301,11.2062,11.2301,400.0],["2013-08-09",11.2301,11.2301,11.2301,11.2301,0.0],["2013-08-12",11.2301,11.2301,11.2301,11.2301,0.0],["2013-08-13",11.2301,11.2301,11.2301,11.2301,0.0],["2013-08-14",11.2301,11.2301,11.2301,11.2301,0.0],["2013-08-15",11.1422,11.1422,11.1422,11.1422,500.0],["2013-08-16",10.9584,10.9584,10.9584,10.9584,1100.0],["2013-08-19",10.9584,10.9584,10.9584,10.9584,0.0],["2013-08-20",10.9584,10.9584,10.9584,10.9584,0.0],["2013-08-21",10.9584,10.9584,10.9584,10.9584,0.0],["2013-08-22",10.8385,10.8385,10.8385,10.8385,600.0],["2013-08-23",10.8385,10.8385,10.8385,10.8385,0.0],["2013-08-26",10.7266,10.7266,10.7266,10.7266,1100.0],["2013-08-27",10.7266,10.7266,10.7266,10.7266,0.0],["2013-08-28",10.7266,10.7266,10.7266,10.7266,0.0],["2013-08-29",10.7266,10.7266,10.7266,10.7266,0.0],["2013-08-30",10.7266,10.7266,10.7266,10.7266,0.0],["2013-09-03",10.7266,10.7266,10.7266,10.7266,0.0],["2013-09-04",10.7266,10.7266,10.7266,10.7266,0.0],["2013-09-05",10.7266,10.7266,10.7266,10.7266,0.0],["2013-09-06",10.7266,10.7266,10.7266,10.7266,0.0],["2013-09-09",10.7266,10.7266,10.7266,10.7266,0.0],["2013-09-10",10.9744,10.9744,10.9584,10.9584,1500.0],["2013-09-11",10.9584,10.9584,10.9584,10.9584,0.0],["2013-09-12",10.9584,10.9584,10.9584,10.9584,0.0],["2013-09-13",10.9584,10.9584,10.9584,10.9584,0.0],["2013-09-16",11.0063,11.0063,11.0063,11.0063,100.0],["2013-09-17",11.0063,11.0063,11.0063,11.0063,100.0],["2013-09-18",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-19",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-20",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-23",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-24",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-25",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-26",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-27",11.0063,11.0063,11.0063,11.0063,0.0],["2013-09-30",11.0063,11.0063,11.0063,11.0063,0.0],["2013-10-01",11.0063,11.0063,11.0063,11.0063,0.0],["2013-10-02",11.0063,11.0063,11.0063,11.0063,0.0],["2013-10-03",10.4468,10.4468,10.4388,10.4388,9300.0],["2013-10-04",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-07",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-08",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-09",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-10",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-11",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-14",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-15",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-16",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-17",10.4388,10.4388,10.4388,10.4388,0.0],["2013-10-18",10.7266,10.7266,10.7266,10.7266,3500.0],["2013-10-21",10.7266,10.7266,10.7266,10.7266,0.0],["2013-10-22",10.7266,10.7266,10.7266,10.7266,0.0],["2013-10-23",11.1502,11.1502,11.1502,11.1502,1000.0],["2013-10-24",11.1502,11.1502,11.1502,11.1502,0.0],["2013-10-25",10.8305,10.8385,10.8305,10.8385,500.0],["2013-10-28",10.8385,10.8385,10.8385,10.8385,0.0],["2013-10-29",10.8385,10.8385,10.8385,10.8385,0.0],["2013-10-30",11.1262,11.1262,11.0783,11.0783,4400.0],["2013-10-31",11.342,11.342,11.3341,11.3341,1600.0],["2013-11-01",11.3341,11.3341,11.3341,11.3341,0.0],["2013-11-04",11.3341,11.3341,11.3341,11.3341,0.0],["2013-11-05",11.3341,11.3341,11.3341,11.3341,0.0],["2013-11-06",10.9104,10.9104,10.9104,10.9104,200.0],["2013-11-07",10.9104,10.9104,10.9104,10.9104,0.0],["2013-11-08",10.9104,10.9104,10.9104,10.9104,0.0],["2013-11-11",10.9104,10.9104,10.9104,10.9104,0.0],["2013-11-12",10.6866,10.6866,10.6866,10.6866,100.0],["2013-11-13",10.6866,10.6866,10.6866,10.6866,0.0],["2013-11-14",10.6866,10.6866,10.6866,10.6866,0.0],["2013-11-15",10.6866,10.6866,10.6866,10.6866,0.0],["2013-11-18",10.8225,10.8225,10.8225,10.8225,400.0],["2013-11-19",10.8225,10.8225,10.8225,10.8225,0.0],["2013-11-20",10.7825,10.8465,10.7666,10.7666,2400.0],["2013-11-21",10.6307,10.6307,10.6307,10.6307,65300.0],["2013-11-22",10.6067,10.9584,10.6067,10.9184,19200.0],["2013-11-25",10.9184,10.9184,10.9184,10.9184,0.0],["2013-11-26",10.9184,10.9184,10.9184,10.9184,0.0],["2013-11-27",10.9184,10.9184,10.9184,10.9184,0.0],["2013-11-29",10.9184,10.9184,10.9184,10.9184,0.0],["2013-12-02",10.6946,10.8864,10.6946,10.8864,400.0],["2013-12-03",10.8864,10.8864,10.8864,10.8864,0.0],["2013-12-04",10.8864,10.8864,10.8864,10.8864,0.0],["2013-12-05",10.8864,10.8864,10.8864,10.8864,0.0],["2013-12-06",10.5827,10.5827,10.5827,10.5827,300.0],["2013-12-09",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-10",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-11",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-12",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-13",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-16",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-17",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-18",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-19",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-20",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-23",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-24",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-26",10.5827,10.5827,10.5827,10.5827,0.0],["2013-12-27",10.9344,10.9344,10.8785,10.9344,3400.0],["2013-12-30",10.9344,10.9344,10.9344,10.9344,0.0],["2013-12-31",11.2301,11.2301,11.2301,11.2301,4900.0],["2014-01-02",11.2301,11.2301,11.2301,11.2301,0.0],["2014-01-03",11.2301,11.2301,11.2301,11.2301,0.0],["2014-01-06",11.2301,11.2301,11.2301,11.2301,0.0],["2014-01-07",11.2301,11.2301,11.2301,11.2301,0.0],["2014-01-08",11.342,11.342,11.342,11.342,2200.0],["2014-01-09",11.342,11.342,11.342,11.342,0.0],["2014-01-10",11.0143,11.0143,11.0143,11.0143,200.0],["2014-01-13",11.0143,11.0143,11.0143,11.0143,0.0],["2014-01-14",11.0143,11.0143,11.0143,11.0143,0.0],["2014-01-15",11.0143,11.0143,11.0143,11.0143,0.0],["2014-01-16",11.0143,11.0143,11.0143,11.0143,0.0],["2014-01-17",11.0143,11.0143,11.0143,11.0143,0.0],["2014-01-21",11.0143,11.0143,11.0143,11.0143,0.0],["2014-01-22",11.0383,11.0383,11.0383,11.0383,2500.0],["2014-01-23",11.0383,11.0383,11.0383,11.0383,0.0],["2014-01-24",10.9584,10.9584,10.9424,10.9424,6500.0],["2014-01-27",10.9424,10.9424,10.9424,10.9424,0.0],["2014-01-28",10.9424,10.9424,10.9424,10.9424,0.0],["2014-01-29",10.9424,10.9424,10.9424,10.9424,0.0],["2014-01-30",10.9424,10.9424,10.9424,10.9424,0.0],["2014-01-31",10.9424,10.9424,10.9424,10.9424,0.0],["2014-02-03",10.9424,10.9424,10.9424,10.9424,0.0],["2014-02-04",10.9664,10.9664,10.9664,10.9664,1800.0],["2014-02-05",10.9184,10.9184,10.7745,10.7745,96900.0],["2014-02-06",10.7745,10.7745,10.7745,10.7745,0.0],["2014-02-07",10.7745,10.7745,10.7745,10.7745,0.0],["2014-02-10",10.7745,10.7745,10.7745,10.7745,0.0],["2014-02-11",10.7745,10.7745,10.7745,10.7745,0.0],["2014-02-12",10.7745,10.7745,10.7745,10.7745,0.0],["2014-02-13",10.7745,10.7745,10.7745,10.7745,0.0],["2014-02-14",11.2142,11.2142,11.1582,11.1582,1700.0],["2014-02-18",10.7745,10.7745,10.7745,10.7745,0.0],["2014-02-19",11.1582,11.1582,11.1582,11.1582,0.0],["2014-02-20",11.1582,11.1582,11.1582,11.1582,0.0],["2014-02-21",11.1582,11.1582,11.1582,11.1582,0.0],["2014-02-24",11.1582,11.1582,11.1582,11.1582,0.0],["2014-02-25",11.1582,11.1582,11.1582,11.1582,0.0],["2014-02-26",11.1582,11.1582,11.1582,11.1582,0.0],["2014-02-27",11.1582,11.1582,11.1582,11.1582,0.0],["2014-02-28",10.9184,11.3021,10.9184,11.3021,19000.0],["2014-03-03",11.3021,11.3021,11.3021,11.3021,0.0],["2014-03-04",11.3021,11.3021,11.3021,11.3021,0.0],["2014-03-05",11.3021,11.3021,11.3021,11.3021,0.0],["2014-03-06",11.3021,11.3021,11.3021,11.3021,0.0],["2014-03-07",11.3021,11.3021,11.3021,11.3021,0.0],["2014-03-10",11.3021,11.3021,11.3021,11.3021,0.0],["2014-03-11",11.3567,11.3567,11.3567,11.3567,0.0],["2014-03-12",11.3567,11.3567,11.3567,11.3567,0.0],["2014-03-13",11.3567,11.3567,11.3567,11.3567,0.0],["2014-03-14",11.3567,11.3567,11.3567,11.3567,0.0],["2014-03-17",11.3567,11.3567,11.3567,11.3567,0.0],["2014-03-18",11.3567,11.3567,11.3567,11.3567,0.0],["2014-03-19",12.0956,12.1036,12.0956,12.0956,1500.0],["2014-03-20",12.1679,12.1679,12.1679,12.1679,1000.0],["2014-03-21",12.1679,12.1679,12.1679,12.1679,0.0],["2014-03-24",12.1679,12.1679,12.1679,12.1679,0.0],["2014-03-25",12.1679,12.1679,12.1679,12.1679,0.0],["2014-03-26",12.1679,12.1679,12.1679,12.1679,0.0],["2014-03-27",12.1679,12.1679,12.1679,12.1679,0.0],["2014-03-28",12.1679,12.1679,12.1679,12.1679,0.0],["2014-03-31",12.1679,12.1679,12.1679,12.1679,0.0],["2014-04-01",12.1679,12.1679,12.1679,12.1679,0.0],["2014-04-02",12.1679,12.1679,12.1679,12.1679,0.0],["2014-04-03",12.1679,12.1679,12.1679,12.1679,0.0],["2014-04-04",12.1679,12.1679,12.1679,12.1679,0.0],["2014-04-07",12.1679,12.1679,12.1679,12.1679,0.0],["2014-04-08",12.1679,12.1679,12.1679,12.1679,0.0],["2014-04-09",13.212,13.212,13.1558,13.1558,600.0],["2014-04-10",13.1558,13.1558,13.1558,13.1558,0.0],["2014-04-11",13.1558,13.1558,13.1558,13.1558,0.0],["2014-04-14",13.1558,13.1558,13.1558,13.1558,0.0],["2014-04-15",13.1558,13.1558,13.1558,13.1558,0.0],["2014-04-16",13.1558,13.1558,13.1558,13.1558,0.0],["2014-04-17",13.1558,13.1558,13.1558,13.1558,0.0],["2014-04-21",12.9389,12.9389,12.9389,12.9389,200.0],["2014-04-22",12.9389,12.9389,12.9389,12.9389,0.0],["2014-04-23",12.9389,12.9389,12.9389,12.9389,0.0],["2014-04-24",12.9389,12.9389,12.9389,12.9389,0.0],["2014-04-25",12.9389,12.9389,12.9389,12.9389,0.0],["2014-04-28",12.9389,12.9389,12.9389,12.9389,0.0],["2014-04-29",12.9389,12.9389,12.9389,12.9389,0.0],["2014-04-30",12.9389,12.9389,12.9389,12.9389,0.0],["2014-05-01",12.9389,12.9389,12.9389,12.9389,0.0],["2014-05-02",12.9389,12.9389,12.9389,12.9389,0.0],["2014-05-05",12.9389,12.9389,12.9389,12.9389,0.0],["2014-05-06",12.9309,12.9309,12.9309,12.9309,5000.0],["2014-05-07",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-08",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-09",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-12",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-13",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-14",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-15",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-16",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-19",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-20",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-21",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-22",12.9309,12.9309,12.9309,12.9309,0.0],["2014-05-23",12.9865,12.9865,12.9865,12.9865,0.0],["2014-05-27",12.9865,12.9865,12.9865,12.9865,0.0],["2014-05-28",12.9865,12.9865,12.9865,12.9865,0.0],["2014-05-29",12.9865,12.9865,12.9865,12.9865,0.0],["2014-05-30",12.1638,12.1638,12.1638,12.1638,2200.0],["2014-06-02",12.1638,12.1638,12.1638,12.1638,0.0],["2014-06-03",14.2207,14.2207,14.2207,14.2207,1500.0],["2014-06-04",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-05",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-06",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-09",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-10",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-11",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-12",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-13",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-16",14.2207,14.2207,14.2207,14.2207,0.0],["2014-06-17",14.3497,14.3497,14.3497,14.3497,400.0],["2014-06-18",14.3497,14.3497,14.3497,14.3497,0.0],["2014-06-19",14.5191,14.5191,14.5191,14.5191,400.0],["2014-06-20",14.5191,14.5191,14.5191,14.5191,0.0],["2014-06-23",14.5191,14.5191,14.5191,14.5191,0.0],["2014-06-24",14.5191,14.5191,14.5191,14.5191,0.0],["2014-06-25",14.5191,14.5191,14.5191,14.5191,0.0],["2014-06-26",14.8821,14.8821,14.8821,14.8821,200.0],["2014-06-27",14.8821,14.8821,14.8821,14.8821,0.0],["2014-06-30",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-01",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-02",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-03",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-07",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-08",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-09",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-10",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-11",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-14",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-15",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-16",14.8821,14.8821,14.8821,14.8821,0.0],["2014-07-17",14.1723,14.1723,14.1239,14.1239,1000.0],["2014-07-18",14.1239,14.1239,14.1239,14.1239,0.0],["2014-07-21",14.1239,14.1239,14.1239,14.1239,0.0],["2014-07-22",14.1239,14.1239,14.1239,14.1239,0.0],["2014-07-23",14.1239,14.1239,14.1239,14.1239,0.0],["2014-07-24",14.1239,14.1239,14.1239,14.1239,0.0],["2014-07-25",14.6401,14.6401,14.6401,14.6401,4700.0],["2014-07-28",14.6401,14.6401,14.6401,14.6401,0.0],["2014-07-29",14.6401,14.6401,14.6401,14.6401,0.0],["2014-07-30",14.6401,14.6401,14.6401,14.6401,0.0],["2014-07-31",14.6401,14.6401,14.6401,14.6401,0.0],["2014-08-01",14.6401,14.6401,14.6401,14.6401,0.0],["2014-08-04",14.6401,14.6401,14.6401,14.6401,0.0],["2014-08-05",14.6401,14.6401,14.6401,14.6401,0.0],["2014-08-06",14.6401,14.6401,14.6401,14.6401,0.0],["2014-08-07",14.6401,14.6401,14.6401,14.6401,0.0],["2014-08-08",14.6079,14.6079,14.6079,14.6079,2600.0],["2014-08-11",14.7772,14.7772,14.7772,14.7772,100.0],["2014-08-12",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-13",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-14",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-15",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-18",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-19",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-20",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-21",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-22",14.7772,14.7772,14.7772,14.7772,0.0],["2014-08-25",14.8331,14.8331,14.8331,14.8331,0.0],["2014-08-26",15.3918,15.3918,15.3513,15.3513,8800.0],["2014-08-27",15.3513,15.3513,15.3513,15.3513,0.0],["2014-08-28",15.6023,15.6023,15.6023,15.6023,100.0],["2014-08-29",15.6023,15.6023,15.6023,15.6023,0.0],["2014-09-02",15.6023,15.6023,15.6023,15.6023,0.0],["2014-09-03",15.3027,15.3027,15.3027,15.3027,8100.0],["2014-09-04",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-05",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-08",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-09",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-10",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-11",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-12",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-15",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-16",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-17",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-18",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-19",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-22",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-23",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-24",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-25",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-26",15.3027,15.3027,15.3027,15.3027,0.0],["2014-09-29",13.6672,13.6672,13.6672,13.6672,400.0],["2014-09-30",14.0963,14.1044,14.0963,14.1044,500.0],["2014-10-01",14.1044,14.1044,14.1044,14.1044,0.0],["2014-10-02",14.1044,14.1044,14.1044,14.1044,0.0],["2014-10-03",14.1044,14.1044,14.1044,14.1044,0.0],["2014-10-06",13.4972,13.4972,13.3433,13.3433,600.0],["2014-10-07",13.3433,13.3433,13.3433,13.3433,0.0],["2014-10-08",13.3433,13.3433,13.3433,13.3433,0.0],["2014-10-09",13.0599,13.0599,13.0599,13.0599,2800.0],["2014-10-10",13.0599,13.0599,13.0599,13.0599,0.0],["2014-10-13",13.0599,13.0599,13.0599,13.0599,0.0],["2014-10-14",13.0599,13.0599,13.0599,13.0599,0.0],["2014-10-15",13.0599,13.0599,13.0599,13.0599,0.0],["2014-10-16",13.0599,13.0599,13.0599,13.0599,0.0],["2014-10-17",13.0599,13.0599,13.0599,13.0599,0.0],["2014-10-20",12.3879,12.3879,12.3798,12.3798,3900.0],["2014-10-21",12.3798,12.3798,12.3798,12.3798,0.0],["2014-10-22",12.3798,12.3798,12.3798,12.3798,0.0],["2014-10-23",12.3798,12.3798,12.3798,12.3798,0.0],["2014-10-24",12.3798,12.3798,12.3798,12.3798,0.0],["2014-10-27",12.3798,12.3798,12.3798,12.3798,0.0],["2014-10-28",12.3798,12.3798,12.3798,12.3798,0.0],["2014-10-29",12.1045,12.1045,12.1045,12.1045,400.0],["2014-10-30",12.1045,12.1045,12.1045,12.1045,0.0],["2014-10-31",12.1045,12.1045,12.1045,12.1045,0.0],["2014-11-03",11.4811,11.4811,11.473,11.473,1000.0],["2014-11-04",11.1653,11.1653,11.1653,11.1653,1000.0],["2014-11-05",11.1653,11.1653,11.1653,11.1653,0.0],["2014-11-06",11.1653,11.1653,11.1653,11.1653,0.0],["2014-11-07",12.0236,12.0236,12.0236,12.0236,200.0],["2014-11-10",12.0236,12.0236,12.0236,12.0236,0.0],["2014-11-11",12.0236,12.0236,12.0236,12.0236,0.0],["2014-11-12",12.0236,12.0236,12.0236,12.0236,0.0],["2014-11-13",12.0964,12.0964,12.0883,12.0883,2000.0],["2014-11-14",12.0883,12.0883,12.0883,12.0883,0.0],["2014-11-17",12.0883,12.0883,12.0883,12.0883,0.0],["2014-11-18",12.662,12.662,12.662,12.662,500.0],["2014-11-19",12.662,12.662,12.662,12.662,0.0],["2014-11-20",12.662,12.662,12.6132,12.6132,1000.0],["2014-11-21",12.6132,12.6132,12.6132,12.6132,0.0],["2014-11-24",12.4098,12.4098,12.4098,12.4098,100.0],["2014-11-25",12.4098,12.4098,12.4098,12.4098,0.0],["2014-11-26",12.4098,12.4098,12.4098,12.4098,0.0],["2014-11-28",12.1087,12.1087,12.1087,12.1087,200.0],["2014-12-01",12.1087,12.1087,12.1087,12.1087,100.0],["2014-12-02",12.1087,12.1087,12.1087,12.1087,1200.0],["2014-12-03",12.1087,12.1087,12.1087,12.1087,0.0],["2014-12-04",12.1087,12.1087,12.1087,12.1087,0.0],["2014-12-05",12.1087,12.1087,12.1087,12.1087,0.0],["2014-12-08",12.1087,12.1087,12.1087,12.1087,0.0],["2014-12-09",10.9857,10.9857,10.9857,10.9857,1200.0],["2014-12-10",10.9857,10.9857,10.9857,10.9857,0.0],["2014-12-11",10.9857,10.9857,10.9857,10.9857,0.0],["2014-12-12",10.9857,10.9857,10.9857,10.9857,0.0],["2014-12-15",10.9857,10.9857,10.9857,10.9857,0.0],["2014-12-16",10.9857,10.9857,10.9857,10.9857,0.0],["2014-12-17",11.0182,11.0182,10.9857,10.9857,800.0],["2014-12-18",10.9857,10.9857,10.9857,10.9857,0.0],["2014-12-19",10.9857,10.9857,10.9857,10.9857,0.0],["2014-12-22",11.3926,11.3926,11.2624,11.2705,2000.0],["2014-12-23",11.2705,11.2705,11.2705,11.2705,0.0],["2014-12-24",11.4739,11.5146,11.4333,11.5146,7100.0],["2014-12-26",11.5146,11.5146,11.5146,11.5146,0.0],["2014-12-29",11.5146,11.5146,11.5146,11.5146,0.0],["2014-12-30",11.5146,11.5146,11.5146,11.5146,0.0],["2014-12-31",11.4577,11.4739,11.4577,11.4739,500.0],["2015-01-02",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-05",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-06",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-07",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-08",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-09",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-12",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-13",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-14",11.4739,11.4739,11.4739,11.4739,1400.0],["2015-01-15",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-16",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-20",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-21",11.4739,11.4739,11.4739,11.4739,0.0],["2015-01-22",10.294,10.4323,10.294,10.4323,1300.0],["2015-01-23",10.5056,10.5056,10.5056,10.5056,400.0],["2015-01-26",10.5056,10.5056,10.5056,10.5056,0.0],["2015-01-27",10.5056,10.5056,10.5056,10.5056,0.0],["2015-01-28",10.5056,10.5056,10.5056,10.5056,0.0],["2015-01-29",9.7325,9.7325,9.7081,9.7081,1000.0],["2015-01-30",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-02",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-03",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-04",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-05",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-06",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-09",9.7081,9.7081,9.7081,9.7081,1400.0],["2015-02-10",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-11",9.7081,9.7081,9.7081,9.7081,0.0],["2015-02-12",10.9125,10.9125,10.9125,10.9125,500.0],["2015-02-13",10.9125,10.9125,10.9125,10.9125,0.0],["2015-02-17",11.0671,11.0671,11.0671,11.0671,300.0],["2015-02-18",11.0671,11.0671,11.0671,11.0671,2600.0],["2015-02-19",11.0671,11.0671,11.0671,11.0671,0.0],["2015-02-20",10.7253,10.7253,10.7253,10.7253,1000.0],["2015-02-23",10.4893,10.4893,10.4812,10.4812,1000.0],["2015-02-24",10.4812,10.4812,10.4812,10.4812,0.0],["2015-02-25",10.4812,10.4812,10.4812,10.4812,0.0],["2015-02-26",10.4812,10.4812,10.4812,10.4812,0.0],["2015-02-27",10.294,10.3347,10.2533,10.3347,2800.0],["2015-03-02",10.3347,10.3347,10.3347,10.3347,0.0],["2015-03-03",9.8546,9.8546,9.8546,9.8546,700.0],["2015-03-04",9.8546,9.8546,9.8546,9.8546,0.0],["2015-03-05",9.8546,9.8546,9.8546,9.8546,0.0],["2015-03-06",9.9522,9.9522,9.9034,9.9034,1400.0],["2015-03-09",9.8028,9.8028,9.8028,9.8028,1900.0],["2015-03-10",9.8028,9.8028,9.8028,9.8028,0.0],["2015-03-11",9.8028,9.8028,9.8028,9.8028,0.0],["2015-03-12",9.8028,9.8028,9.8028,9.8028,0.0],["2015-03-13",9.8028,9.8028,9.8028,9.8028,0.0],["2015-03-16",9.8028,9.8028,9.8028,9.8028,0.0],["2015-03-17",9.8028,9.8028,9.8028,9.8028,15800.0],["2015-03-18",9.7864,9.7864,9.7864,9.7864,4200.0],["2015-03-19",9.5818,9.5818,9.5818,9.5818,400.0],["2015-03-20",9.5736,9.5736,9.5736,9.5736,1500.0],["2015-03-23",9.59,9.59,9.59,9.59,1700.0],["2015-03-24",9.59,9.59,9.59,9.59,0.0],["2015-03-25",9.9009,9.9173,9.9009,9.9173,2300.0],["2015-03-26",9.95,9.95,9.95,9.95,800.0],["2015-03-27",9.95,9.95,9.95,9.95,0.0],["2015-03-30",9.95,9.95,9.95,9.95,0.0],["2015-03-31",9.6309,9.6309,9.6309,9.6309,600.0],["2015-04-01",9.8355,9.8355,9.8109,9.8109,800.0],["2015-04-02",9.8109,9.8109,9.8109,9.8109,0.0],["2015-04-06",9.8109,9.8109,9.8109,9.8109,0.0],["2015-04-07",10.4574,10.5801,10.4574,10.5801,2700.0],["2015-04-08",10.5801,10.5801,10.5801,10.5801,0.0],["2015-04-09",10.5801,10.5801,10.5801,10.5801,0.0],["2015-04-10",10.5801,10.5801,10.5801,10.5801,0.0],["2015-04-13",10.5801,10.5801,10.5801,10.5801,0.0],["2015-04-14",10.3919,10.3919,10.3019,10.3019,1200.0],["2015-04-15",10.3019,10.3019,10.3019,10.3019,0.0],["2015-04-16",10.3019,10.3019,10.3019,10.3019,0.0],["2015-04-17",11.022,11.022,10.981,10.981,3000.0],["2015-04-20",10.8501,10.8501,10.8501,10.8501,2000.0],["2015-04-21",10.8501,10.8501,10.8501,10.8501,0.0],["2015-04-22",10.8501,10.8501,10.8501,10.8501,0.0],["2015-04-23",10.8501,10.8501,10.8501,10.8501,0.0],["2015-04-24",10.8501,10.8501,10.8501,10.8501,0.0],["2015-04-27",10.8501,10.8501,10.8501,10.8501,0.0],["2015-04-28",10.8501,10.8501,10.8501,10.8501,0.0],["2015-04-29",10.8501,10.8501,10.8501,10.8501,0.0],["2015-04-30",10.8501,10.8501,10.8501,10.8501,6000.0],["2015-05-01",10.8829,10.8829,10.8829,10.8829,500.0],["2015-05-04",10.8829,10.8829,10.8829,10.8829,0.0],["2015-05-05",10.8829,10.8829,10.8829,10.8829,0.0],["2015-05-06",10.8829,10.8829,10.8829,10.8829,0.0],["2015-05-07",9.6964,9.6964,9.6964,9.6964,4100.0],["2015-05-08",9.6964,9.6964,9.6964,9.6964,0.0],["2015-05-11",9.6555,9.6555,9.6555,9.6555,14800.0],["2015-05-12",9.8028,9.8028,9.8028,9.8028,1000.0],["2015-05-13",9.8028,9.8028,9.8028,9.8028,0.0],["2015-05-14",9.8028,9.8028,9.8028,9.8028,0.0],["2015-05-15",9.8612,9.8612,9.8612,9.8612,0.0],["2015-05-18",9.8612,9.8612,9.8612,9.8612,0.0],["2015-05-19",9.8612,9.8612,9.8612,9.8612,0.0],["2015-05-20",9.8612,9.8612,9.8612,9.8612,0.0],["2015-05-21",9.8612,9.8612,9.8612,9.8612,0.0],["2015-05-22",9.8612,9.8612,9.8612,9.8612,0.0],["2015-05-26",9.8612,9.8612,9.8612,9.8612,0.0],["2015-05-27",9.3262,9.3262,9.3262,9.3262,200.0],["2015-05-28",9.3262,9.3262,9.3262,9.3262,0.0],["2015-05-29",9.2027,9.2027,9.2027,9.2027,500.0],["2015-06-01",9.4002,9.4002,9.4002,9.4002,200.0],["2015-06-02",9.2603,9.2685,9.2603,9.2685,700.0],["2015-06-03",9.2603,9.2603,9.2603,9.2603,1500.0],["2015-06-04",9.2603,9.2603,9.2603,9.2603,0.0],["2015-06-05",9.392,9.392,9.392,9.392,300.0],["2015-06-08",9.392,9.392,9.392,9.392,0.0],["2015-06-09",9.392,9.392,9.392,9.392,0.0],["2015-06-10",9.5731,9.5731,9.5731,9.5731,200.0],["2015-06-11",9.5731,9.5731,9.5731,9.5731,0.0],["2015-06-12",9.713,9.713,9.713,9.713,1100.0],["2015-06-15",9.713,9.713,9.713,9.713,0.0],["2015-06-16",9.713,9.713,9.713,9.713,0.0],["2015-06-17",9.713,9.713,9.713,9.713,0.0],["2015-06-18",9.713,9.713,9.713,9.713,0.0],["2015-06-19",9.713,9.713,9.713,9.713,0.0],["2015-06-22",9.713,9.713,9.713,9.713,0.0],["2015-06-23",9.3673,9.3673,9.3673,9.3673,2300.0],["2015-06-24",9.3673,9.3673,9.3673,9.3673,0.0],["2015-06-25",9.3673,9.3673,9.3673,9.3673,0.0],["2015-06-26",9.3673,9.3673,9.3673,9.3673,0.0],["2015-06-29",9.3673,9.3673,9.3673,9.3673,0.0],["2015-06-30",8.8734,8.8734,8.824,8.824,2100.0],["2015-07-01",8.824,8.824,8.824,8.824,0.0],["2015-07-02",8.7664,8.7664,8.7664,8.7664,300.0],["2015-07-06",8.7664,8.7664,8.7664,8.7664,0.0],["2015-07-07",8.6923,8.6923,8.6923,8.6923,1000.0],["2015-07-08",8.6923,8.6923,8.6923,8.6923,0.0],["2015-07-09",8.5277,8.5277,8.5277,8.5277,1100.0],["2015-07-10",8.5277,8.5277,8.5277,8.5277,0.0],["2015-07-13",8.5113,8.5113,8.4454,8.4536,1400.0],["2015-07-14",8.2643,8.396,8.2643,8.396,1300.0],["2015-07-15",8.396,8.396,8.396,8.396,0.0],["2015-07-16",8.1738,8.1738,8.0997,8.0997,2000.0],["2015-07-17",8.0997,8.0997,8.0997,8.0997,0.0],["2015-07-20",8.0997,8.0997,8.0997,8.0997,0.0],["2015-07-21",8.0997,8.0997,8.0997,8.0997,0.0],["2015-07-22",8.0997,8.0997,8.0997,8.0997,0.0],["2015-07-23",8.0997,8.0997,8.0997,8.0997,0.0],["2015-07-24",8.0997,8.0997,8.0997,8.0997,0.0],["2015-07-27",8.0997,8.0997,8.0997,8.0997,8500.0],["2015-07-28",8.0997,8.0997,8.0997,8.0997,0.0],["2015-07-29",7.5646,7.5811,7.5646,7.5811,400.0],["2015-07-30",7.5482,7.5482,7.5482,7.5482,100.0],["2015-07-31",7.5482,7.5482,7.5482,7.5482,0.0],["2015-08-03",7.5482,7.5482,7.5482,7.5482,0.0],["2015-08-04",7.5482,7.5482,7.5482,7.5482,0.0],["2015-08-05",7.5482,7.5482,7.5482,7.5482,0.0],["2015-08-06",7.5482,7.5482,7.5482,7.5482,0.0],["2015-08-07",7.0378,7.0378,7.0378,7.0378,200.0],["2015-08-10",7.1119,7.1119,7.1119,7.1119,4400.0],["2015-08-11",7.1119,7.1119,7.1119,7.1119,4400.0],["2015-08-12",7.1119,7.1119,7.1119,7.1119,0.0],["2015-08-13",7.4494,7.4494,7.4494,7.4494,10000.0],["2015-08-14",7.4494,7.4494,7.4494,7.4494,0.0],["2015-08-17",7.3259,7.3259,7.2848,7.2848,400.0],["2015-08-18",7.3387,7.3387,7.3387,7.3387,0.0],["2015-08-19",7.3387,7.3387,7.3387,7.3387,0.0],["2015-08-20",7.3387,7.3387,7.3387,7.3387,0.0],["2015-08-21",7.3387,7.3387,7.3387,7.3387,0.0],["2015-08-24",6.4348,6.5924,6.3768,6.5924,18600.0],["2015-08-25",6.5841,6.5841,6.5841,6.5841,900.0],["2015-08-26",6.5841,6.5841,6.5841,6.5841,6800.0],["2015-08-27",6.5841,6.5841,6.5841,6.5841,0.0],["2015-08-28",6.5841,6.5841,6.5841,6.5841,0.0],["2015-08-31",6.5841,6.5841,6.5841,6.5841,0.0],["2015-09-01",6.5841,6.5841,6.5841,6.5841,0.0],["2015-09-02",6.5841,6.5841,6.5841,6.5841,0.0],["2015-09-03",6.5841,6.5841,6.5841,6.5841,0.0],["2015-09-04",6.5841,6.5841,6.5841,6.5841,0.0],["2015-09-08",7.6289,7.6289,7.6289,7.6289,2200.0],["2015-09-09",7.6289,7.6289,7.6289,7.6289,0.0],["2015-09-10",7.6289,7.6289,7.6289,7.6289,0.0],["2015-09-11",7.6289,7.6289,7.6289,7.6289,0.0],["2015-09-14",7.6289,7.6289,7.6289,7.6289,0.0],["2015-09-15",7.6289,7.6289,7.6289,7.6289,0.0],["2015-09-16",7.6289,7.6289,7.6289,7.6289,0.0],["2015-09-17",7.8113,7.8113,7.8113,7.8113,300.0],["2015-09-18",7.8113,7.8113,7.8113,7.8113,0.0],["2015-09-21",7.8113,7.8113,7.8113,7.8113,0.0],["2015-09-22",7.7865,7.7865,7.7616,7.7616,2200.0],["2015-09-23",7.7616,7.7616,7.7616,7.7616,0.0],["2015-09-24",7.7616,7.7616,7.7616,7.7616,0.0],["2015-09-25",7.7616,7.7616,7.7616,7.7616,0.0],["2015-09-28",7.7616,7.7616,7.7616,7.7616,0.0],["2015-09-29",7.7616,7.7616,7.7616,7.7616,0.0],["2015-09-30",8.1182,8.2011,8.1182,8.2011,1700.0],["2015-10-01",8.2011,8.2011,8.2011,8.2011,0.0],["2015-10-02",8.2011,8.2011,8.2011,8.2011,0.0],["2015-10-05",8.2011,8.2011,8.2011,8.2011,0.0],["2015-10-06",8.2011,8.2011,8.2011,8.2011,0.0],["2015-10-07",8.4913,8.4913,8.4913,8.4913,100.0],["2015-10-08",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-09",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-12",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-13",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-14",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-15",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-16",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-19",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-20",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-21",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-22",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-23",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-26",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-27",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-28",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-29",8.4913,8.4913,8.4913,8.4913,0.0],["2015-10-30",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-02",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-03",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-04",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-05",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-06",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-09",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-10",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-11",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-12",8.4913,8.4913,8.4913,8.4913,0.0],["2015-11-13",8.6198,8.6198,8.6198,8.6198,1800.0],["2015-11-16",8.6198,8.6198,8.6198,8.6198,0.0],["2015-11-17",8.6198,8.6198,8.6198,8.6198,0.0],["2015-11-18",8.6198,8.6198,8.6198,8.6198,0.0],["2015-11-19",8.6198,8.6198,8.6198,8.6198,0.0],["2015-11-20",8.6198,8.6198,8.6198,8.6198,0.0],["2015-11-23",8.6198,8.6198,8.6198,8.6198,0.0],["2015-11-24",8.745,8.745,8.745,8.745,3600.0],["2015-11-25",8.745,8.745,8.745,8.745,0.0],["2015-11-27",8.7283,8.7283,8.7283,8.7283,500.0],["2015-11-30",8.7283,8.7283,8.7283,8.7283,0.0],["2015-12-01",8.7867,8.7867,8.7867,8.7867,100.0],["2015-12-02",8.7867,8.7867,8.7867,8.7867,0.0],["2015-12-03",8.7283,8.7283,8.7283,8.7283,500.0],["2015-12-04",8.7283,8.7283,8.7283,8.7283,0.0],["2015-12-07",8.4446,8.4446,8.4112,8.4112,2000.0],["2015-12-08",8.4112,8.4112,8.4112,8.4112,0.0],["2015-12-09",8.4946,8.4946,8.4946,8.4946,2500.0],["2015-12-10",8.6281,8.6365,8.6281,8.6365,900.0],["2015-12-11",8.6365,8.6365,8.6365,8.6365,0.0],["2015-12-14",8.1692,8.1692,8.1275,8.1275,4100.0],["2015-12-15",8.2693,8.2693,8.2443,8.2443,2000.0],["2015-12-16",8.2443,8.2443,8.2443,8.2443,0.0],["2015-12-17",8.2443,8.2443,8.2443,8.2443,0.0],["2015-12-18",7.7603,7.7603,7.7603,7.7603,700.0],["2015-12-21",7.7603,7.7603,7.7603,7.7603,0.0],["2015-12-22",7.7603,7.7603,7.7603,7.7603,0.0],["2015-12-23",7.7603,7.7603,7.7603,7.7603,0.0],["2015-12-24",7.7603,7.7603,7.7603,7.7603,0.0],["2015-12-28",7.9689,7.9689,7.9689,7.9689,100.0],["2015-12-29",8.1442,8.1442,8.1442,8.1442,2100.0],["2015-12-30",7.9272,7.9439,7.9272,7.9272,4100.0],["2015-12-31",7.9773,7.994,7.9773,7.994,7900.0],["2016-01-04",7.9105,8.0691,7.9105,8.0691,1200.0],["2016-01-05",8.0691,8.0691,8.0691,8.0691,0.0],["2016-01-06",8.0691,8.0691,8.0691,8.0691,0.0],["2016-01-07",8.0691,8.0691,8.0691,8.0691,0.0],["2016-01-08",7.485,7.485,7.485,7.485,1500.0],["2016-01-11",7.3014,7.3014,7.3014,7.3014,400.0],["2016-01-12",7.3014,7.3014,7.3014,7.3014,0.0],["2016-01-13",7.3014,7.3014,7.3014,7.3014,0.0],["2016-01-14",6.8508,6.9926,6.8424,6.976,3700.0],["2016-01-15",6.1332,6.1332,6.1332,6.1332,200.0],["2016-01-19",6.1332,6.1332,6.1332,6.1332,0.0],["2016-01-20",6.1332,6.1332,6.1332,6.1332,0.0],["2016-01-21",6.8091,6.9175,6.7924,6.8508,35200.0],["2016-01-22",7.3431,7.3431,7.3431,7.3431,100.0],["2016-01-25",7.1345,7.1345,6.9092,6.9092,2700.0],["2016-01-26",6.9092,6.9092,6.9092,6.9092,0.0],["2016-01-27",6.9092,6.9092,6.9092,6.9092,0.0],["2016-01-28",6.9092,6.9092,6.9092,6.9092,0.0],["2016-01-29",6.9092,6.9092,6.9092,6.9092,0.0],["2016-02-01",6.9092,6.9092,6.9092,6.9092,0.0],["2016-02-02",6.9092,6.9092,6.9092,6.9092,0.0],["2016-02-03",6.9092,6.9092,6.9092,6.9092,0.0],["2016-02-04",6.9092,6.9092,6.9092,6.9092,0.0],["2016-02-05",6.9092,6.9092,6.9092,6.9092,0.0],["2016-02-08",6.9092,6.9092,6.9092,6.9092,0.0],["2016-02-09",6.8174,6.8174,6.8174,6.8174,400.0],["2016-02-10",6.8174,6.8174,6.8174,6.8174,0.0],["2016-02-11",6.8174,6.8174,6.8174,6.8174,0.0],["2016-02-12",6.6338,6.6338,6.6255,6.6255,400.0],["2016-02-16",6.6255,6.6255,6.6255,6.6255,0.0],["2016-02-17",6.6255,6.6255,6.6255,6.6255,0.0],["2016-02-18",7.1178,7.1345,7.1178,7.1345,2000.0],["2016-02-19",7.1345,7.1345,7.1345,7.1345,0.0],["2016-02-22",7.1345,7.1345,7.1345,7.1345,0.0],["2016-02-23",7.1345,7.1345,7.1345,7.1345,0.0],["2016-02-24",7.1345,7.1345,7.1345,7.1345,0.0],["2016-02-25",7.1345,7.1345,7.1345,7.1345,0.0],["2016-02-26",7.1345,7.1345,7.1345,7.1345,0.0],["2016-02-29",7.1345,7.1345,7.1345,7.1345,0.0],["2016-03-01",7.1345,7.1345,7.1345,7.1345,0.0],["2016-03-02",7.1345,7.1345,7.1345,7.1345,0.0],["2016-03-03",6.9593,6.976,6.9593,6.976,28100.0],["2016-03-04",6.7924,6.7924,6.7924,6.7924,900.0],["2016-03-07",6.7705,6.7705,6.7705,6.7705,1000.0],["2016-03-08",6.7705,6.7705,6.7705,6.7705,0.0],["2016-03-09",6.5687,6.5687,6.5687,6.5687,2500.0],["2016-03-10",6.5687,6.5687,6.5687,6.5687,0.0],["2016-03-11",6.6864,6.6864,6.6864,6.6864,4000.0],["2016-03-14",6.6528,6.6528,6.6359,6.6359,700.0],["2016-03-15",6.35,6.35,6.35,6.35,1500.0],["2016-03-16",6.35,6.35,6.35,6.35,0.0],["2016-03-17",6.35,6.35,6.35,6.35,0.0],["2016-03-18",6.7957,6.7957,6.7957,6.7957,2500.0],["2016-03-21",6.7789,6.7957,6.7789,6.7789,1000.0],["2016-03-22",6.7789,6.7789,6.7789,6.7789,0.0],["2016-03-23",6.3752,6.3752,6.3752,6.3752,300.0],["2016-03-24",6.3752,6.3752,6.3752,6.3752,0.0],["2016-03-28",6.3836,6.3836,6.3247,6.3247,1000.0],["2016-03-29",6.3247,6.3247,6.3247,6.3247,0.0],["2016-03-30",6.7032,6.7116,6.5434,6.5518,6800.0],["2016-03-31",6.7453,6.7453,6.6107,6.6107,1400.0],["2016-04-01",6.6107,6.6107,6.6107,6.6107,0.0],["2016-04-04",6.4593,6.4593,6.4593,6.4593,800.0],["2016-04-05",6.4593,6.4593,6.4593,6.4593,0.0],["2016-04-06",6.4593,6.4593,6.4593,6.4593,0.0],["2016-04-07",6.5687,6.5939,6.5687,6.5771,1800.0],["2016-04-08",6.6023,6.6023,6.5771,6.5771,2300.0],["2016-04-11",6.7453,6.7873,6.7453,6.7873,600.0],["2016-04-12",6.7873,6.7873,6.7873,6.7873,0.0],["2016-04-13",7.191,7.2163,7.191,7.2163,2500.0],["2016-04-14",7.2751,7.334,7.2751,7.3172,5300.0],["2016-04-15",7.191,7.191,7.1153,7.1153,2400.0],["2016-04-18",7.3172,7.3508,7.2751,7.3508,5700.0],["2016-04-19",7.3508,7.3508,7.3508,7.3508,0.0],["2016-04-20",8.0153,8.0489,8.0153,8.0321,2300.0],["2016-04-21",8.0657,8.0657,8.0657,8.0657,100.0],["2016-04-22",8.0657,8.0657,8.0657,8.0657,0.0],["2016-04-25",7.948,7.9564,7.948,7.948,5000.0],["2016-04-26",7.9816,7.9816,7.9816,7.9816,200.0],["2016-04-27",7.9816,7.9816,7.9816,7.9816,0.0],["2016-04-28",8.2424,8.2844,8.1078,8.1078,157100.0],["2016-04-29",7.99,8.0489,7.9816,8.0153,550500.0],["2016-05-02",8.0657,8.0657,7.9732,7.9732,4100.0],["2016-05-03",7.4434,7.4434,7.3761,7.3845,1000.0],["2016-05-04",7.3845,7.3845,7.3845,7.3845,0.0],["2016-05-05",6.4341,6.4341,6.3247,6.3247,3500.0],["2016-05-06",6.3247,6.3247,6.3247,6.3247,0.0],["2016-05-09",6.3247,6.3247,6.3247,6.3247,0.0],["2016-05-10",5.8874,5.8874,5.8874,5.8874,300.0],["2016-05-11",5.8874,5.8874,5.8874,5.8874,0.0],["2016-05-12",5.8874,5.8874,5.8874,5.8874,0.0],["2016-05-13",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-16",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-17",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-18",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-19",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-20",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-23",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-24",5.9434,5.9434,5.9434,5.9434,0.0],["2016-05-25",6.5208,6.5208,6.5208,6.5208,200.0],["2016-05-26",6.5208,6.5208,6.5208,6.5208,0.0],["2016-05-27",6.5208,6.5208,6.5208,6.5208,0.0],["2016-05-31",6.9114,6.9114,6.9114,6.9114,5900.0],["2016-06-01",6.8095,6.8095,6.8095,6.8095,500.0],["2016-06-02",6.8095,6.8095,6.8095,6.8095,0.0],["2016-06-03",6.8095,6.8095,6.8095,6.8095,0.0],["2016-06-06",6.8095,6.8095,6.8095,6.8095,0.0],["2016-06-07",6.8095,6.8095,6.8095,6.8095,0.0],["2016-06-08",6.8095,6.8095,6.8095,6.8095,0.0],["2016-06-09",6.8095,6.8095,6.8095,6.8095,0.0],["2016-06-10",6.8095,6.8095,6.8095,6.8095,0.0],["2016-06-13",7.0133,7.0133,7.0133,7.0133,400.0],["2016-06-14",7.0133,7.0133,7.0133,7.0133,0.0],["2016-06-15",7.0133,7.0133,7.0133,7.0133,0.0],["2016-06-16",7.0133,7.0133,7.0133,7.0133,0.0],["2016-06-17",6.9963,6.9963,6.9963,6.9963,100.0],["2016-06-20",6.9963,6.9963,6.9963,6.9963,0.0],["2016-06-21",7.1916,7.1916,7.1916,7.1916,2500.0],["2016-06-22",7.1916,7.1916,7.1916,7.1916,0.0],["2016-06-23",7.1916,7.1916,7.1916,7.1916,0.0],["2016-06-24",7.1916,7.1916,7.1916,7.1916,0.0],["2016-06-27",7.1916,7.1916,7.1916,7.1916,0.0],["2016-06-28",7.1916,7.1916,7.1916,7.1916,0.0],["2016-06-29",6.9878,6.9878,6.9878,6.9878,300.0],["2016-06-30",7.0217,7.0217,7.0217,7.0217,800.0],["2016-07-01",7.0217,7.0217,7.0217,7.0217,0.0],["2016-07-05",7.0217,7.0217,7.0217,7.0217,0.0],["2016-07-06",7.0217,7.0217,7.0217,7.0217,0.0],["2016-07-07",7.0217,7.0217,7.0217,7.0217,0.0],["2016-07-08",6.9114,6.9114,6.9114,6.9114,100.0],["2016-07-11",6.9114,6.9114,6.9114,6.9114,0.0],["2016-07-12",7.0642,7.0642,7.0642,7.0642,700.0],["2016-07-13",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-14",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-15",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-18",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-19",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-20",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-21",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-22",7.0642,7.0642,7.0642,7.0642,0.0],["2016-07-25",7.0048,7.0048,7.0048,7.0048,17600.0],["2016-07-26",7.0048,7.0048,7.0048,7.0048,0.0],["2016-07-27",7.268,7.3359,7.268,7.3359,3900.0],["2016-07-28",7.3104,7.3104,7.3104,7.3104,5300.0],["2016-07-29",7.3104,7.3104,7.3104,7.3104,0.0],["2016-08-01",7.3104,7.3104,7.3104,7.3104,0.0],["2016-08-02",7.268,7.268,7.2595,7.2595,2200.0],["2016-08-03",7.0727,7.0727,7.0727,7.0727,400.0],["2016-08-04",7.0727,7.0727,7.0727,7.0727,0.0],["2016-08-05",7.0727,7.0727,7.0727,7.0727,0.0],["2016-08-08",7.0727,7.0727,7.0727,7.0727,0.0],["2016-08-09",7.0727,7.0727,7.0727,7.0727,0.0],["2016-08-10",7.0727,7.0727,7.0727,7.0727,0.0],["2016-08-11",8.5331,8.5331,8.4567,8.4567,1700.0],["2016-08-12",8.567,8.567,8.567,8.567,500.0],["2016-08-15",8.6234,8.6234,8.6234,8.6234,0.0],["2016-08-16",8.6234,8.6234,8.6234,8.6234,0.0],["2016-08-17",8.6234,8.6234,8.6234,8.6234,0.0],["2016-08-18",8.8542,8.8542,8.8542,8.8542,200.0],["2016-08-19",8.8542,8.8542,8.8542,8.8542,0.0],["2016-08-22",8.8542,8.8542,8.8542,8.8542,0.0],["2016-08-23",8.6491,8.7004,8.632,8.7004,1600.0],["2016-08-24",8.7089,8.7089,8.7089,8.7089,100.0],["2016-08-25",8.7089,8.7089,8.7089,8.7089,0.0],["2016-08-26",8.6149,8.6149,8.6149,8.6149,1000.0],["2016-08-29",8.5123,8.5123,8.5038,8.5038,2500.0],["2016-08-30",8.5038,8.5038,8.5038,8.5038,0.0],["2016-08-31",8.6405,8.6405,8.6405,8.6405,200.0],["2016-09-01",8.7858,8.7858,8.7858,8.7858,500.0],["2016-09-02",8.7858,8.7858,8.7858,8.7858,0.0],["2016-09-06",8.8029,8.8029,8.8029,8.8029,1400.0],["2016-09-07",8.7944,8.7944,8.7944,8.7944,1900.0],["2016-09-08",8.7944,8.7944,8.7944,8.7944,0.0],["2016-09-09",8.726,8.726,8.7089,8.7089,7900.0],["2016-09-12",8.7089,8.7089,8.7089,8.7089,0.0],["2016-09-13",8.7089,8.7089,8.7089,8.7089,0.0],["2016-09-14",8.7089,8.7089,8.7089,8.7089,0.0],["2016-09-15",8.3158,8.3329,8.3158,8.3243,600.0],["2016-09-16",8.2218,8.2218,8.2218,8.2218,300.0],["2016-09-19",8.3414,8.3414,8.3414,8.3414,800.0],["2016-09-20",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-21",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-22",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-23",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-26",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-27",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-28",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-29",8.3414,8.3414,8.3414,8.3414,0.0],["2016-09-30",9.2815,9.2815,9.2815,9.2815,8200.0],["2016-10-03",9.2815,9.2815,9.2815,9.2815,0.0],["2016-10-04",9.2815,9.2815,9.2815,9.2815,0.0],["2016-10-05",9.2815,9.2815,9.2815,9.2815,0.0],["2016-10-06",9.2815,9.2815,9.2815,9.2815,0.0],["2016-10-07",9.2815,9.2815,9.2815,9.2815,0.0],["2016-10-10",9.2815,9.2815,9.2815,9.2815,0.0],["2016-10-11",9.5123,9.5123,9.4439,9.4439,600.0],["2016-10-12",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-13",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-14",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-17",9.4439,9.4439,9.4439,9.4439,7000.0],["2016-10-18",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-19",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-20",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-21",9.4439,9.4439,9.4439,9.4439,12900.0],["2016-10-24",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-25",9.4439,9.4439,9.4439,9.4439,1900.0],["2016-10-26",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-27",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-28",9.4439,9.4439,9.4439,9.4439,0.0],["2016-10-31",9.4439,9.4439,9.4439,9.4439,0.0],["2016-11-01",8.9653,8.9653,8.9653,8.9653,100.0],["2016-11-02",8.9653,8.9653,8.9653,8.9653,0.0],["2016-11-03",8.9653,8.9653,8.9653,8.9653,0.0],["2016-11-04",8.9653,8.9653,8.9653,8.9653,0.0],["2016-11-07",8.9653,8.9653,8.9653,8.9653,1600.0],["2016-11-08",9.0508,9.0508,9.0508,9.0508,3500.0],["2016-11-09",9.0508,9.0508,9.0508,9.0508,0.0],["2016-11-10",9.0508,9.0508,9.0508,9.0508,18900.0],["2016-11-11",9.0508,9.0508,9.0508,9.0508,31200.0],["2016-11-14",9.0508,9.0508,9.0508,9.0508,0.0],["2016-11-15",9.0508,9.0508,9.0508,9.0508,0.0],["2016-11-16",10.0165,10.0165,10.0165,10.0165,300.0],["2016-11-17",10.0707,10.0707,10.0707,10.0707,0.0],["2016-11-18",10.0707,10.0707,10.0707,10.0707,0.0],["2016-11-21",10.0707,10.0707,10.0707,10.0707,5500.0],["2016-11-22",10.0707,10.0707,10.0707,10.0707,0.0],["2016-11-23",10.0707,10.0707,10.0707,10.0707,0.0],["2016-11-25",10.0707,10.0707,10.0707,10.0707,0.0],["2016-11-28",10.0707,10.0707,10.0707,10.0707,0.0],["2016-11-29",10.0707,10.0707,10.0707,10.0707,0.0],["2016-11-30",10.7065,10.7065,10.7065,10.7065,11500.0],["2016-12-01",10.7065,10.7065,10.7065,10.7065,0.0],["2016-12-02",10.7065,10.7065,10.7065,10.7065,0.0],["2016-12-05",10.7065,10.7065,10.7065,10.7065,0.0],["2016-12-06",10.7065,10.7065,10.7065,10.7065,0.0],["2016-12-07",10.7065,10.7065,10.7065,10.7065,0.0],["2016-12-08",10.7065,10.7065,10.7065,10.7065,0.0],["2016-12-09",11.5658,11.5658,11.5658,11.5658,100.0],["2016-12-12",11.5658,11.5658,11.5658,11.5658,3100.0],["2016-12-13",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-14",11.5658,11.5658,11.5658,11.5658,3200.0],["2016-12-15",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-16",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-19",11.5658,11.5658,11.5658,11.5658,3700.0],["2016-12-20",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-21",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-22",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-23",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-27",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-28",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-29",11.5658,11.5658,11.5658,11.5658,0.0],["2016-12-30",10.9299,10.9299,10.9299,10.9299,500.0],["2017-01-03",10.9901,10.9901,10.9901,10.9901,300.0],["2017-01-04",11.1791,11.1791,11.1705,11.1705,3000.0],["2017-01-05",11.1619,11.1619,11.1619,11.1619,200.0],["2017-01-06",11.1619,11.1619,11.1619,11.1619,0.0],["2017-01-09",11.1619,11.1619,11.1619,11.1619,1600.0],["2017-01-10",11.1619,11.1619,11.1619,11.1619,0.0],["2017-01-11",11.1619,11.1619,11.1619,11.1619,4500.0],["2017-01-12",11.1619,11.1619,11.1619,11.1619,0.0],["2017-01-13",11.4799,11.497,11.4799,11.497,4500.0],["2017-01-17",11.497,11.497,11.497,11.497,1300.0],["2017-01-18",11.497,11.497,11.497,11.497,0.0],["2017-01-19",11.497,11.497,11.497,11.497,2100.0],["2017-01-20",11.497,11.497,11.497,11.497,0.0],["2017-01-23",11.497,11.497,11.497,11.497,0.0],["2017-01-24",12.1931,12.1931,12.1931,12.1931,2300.0],["2017-01-25",12.1931,12.1931,12.1931,12.1931,1800.0],["2017-01-26",12.1931,12.1931,12.1931,12.1931,0.0],["2017-01-27",12.1931,12.1931,12.1931,12.1931,0.0],["2017-01-30",11.9782,11.9782,11.9611,11.9611,3000.0],["2017-01-31",12.0126,12.0126,12.0126,12.0126,300.0],["2017-02-01",12.0126,12.0126,12.0126,12.0126,0.0],["2017-02-02",12.0126,12.0126,12.0126,12.0126,0.0],["2017-02-03",12.0126,12.0126,12.0126,12.0126,0.0],["2017-02-06",12.3907,12.3907,12.279,12.279,1500.0],["2017-02-07",12.279,12.279,12.279,12.279,0.0],["2017-02-08",12.279,12.279,12.279,12.279,0.0],["2017-02-09",12.279,12.279,12.279,12.279,1800.0],["2017-02-10",12.279,12.279,12.279,12.279,0.0],["2017-02-13",12.279,12.279,12.279,12.279,0.0],["2017-02-14",12.3391,12.3391,12.3391,12.3391,300.0],["2017-02-15",12.3391,12.3391,12.3391,12.3391,4100.0],["2017-02-16",12.3391,12.3391,12.3391,12.3391,5800.0],["2017-02-17",12.3391,12.3391,12.3391,12.3391,0.0],["2017-02-21",12.3391,12.3391,12.3391,12.3391,0.0],["2017-02-22",12.3391,12.3391,12.3391,12.3391,0.0],["2017-02-23",12.3391,12.3391,12.3391,12.3391,0.0],["2017-02-24",12.3391,12.3391,12.3391,12.3391,0.0],["2017-02-27",12.0298,12.0298,12.0298,12.0298,300.0],["2017-02-28",12.0298,12.0298,12.0298,12.0298,0.0],["2017-03-01",12.0298,12.0298,12.0298,12.0298,0.0],["2017-03-02",12.0298,12.0298,12.0298,12.0298,0.0],["2017-03-03",12.0298,12.0298,12.0298,12.0298,0.0],["2017-03-06",11.8408,11.8408,11.8064,11.8064,13600.0],["2017-03-07",11.9181,11.9181,11.9181,11.9181,400.0],["2017-03-08",11.9181,11.9181,11.9181,11.9181,5200.0],["2017-03-09",11.9181,11.9181,11.9181,11.9181,0.0],["2017-03-10",11.9181,11.9181,11.9181,11.9181,0.0],["2017-03-13",11.584,11.584,11.584,11.584,1300.0],["2017-03-14",11.584,11.584,11.584,11.584,4900.0],["2017-03-15",11.584,11.584,11.584,11.584,700.0],["2017-03-16",11.584,11.584,11.584,11.584,0.0],["2017-03-17",12.0847,12.0847,12.0847,12.0847,400.0],["2017-03-20",12.0847,12.0847,12.0847,12.0847,9500.0],["2017-03-21",12.0847,12.0847,12.0847,12.0847,0.0],["2017-03-22",12.0847,12.0847,12.0847,12.0847,0.0],["2017-03-23",12.0847,12.0847,12.0847,12.0847,3500.0],["2017-03-24",12.0847,12.0847,12.0847,12.0847,3100.0],["2017-03-27",12.0847,12.0847,12.0847,12.0847,0.0],["2017-03-28",12.0847,12.0847,12.0847,12.0847,0.0],["2017-03-29",12.0847,12.0847,12.0847,12.0847,0.0],["2017-03-30",12.0847,12.0847,12.0847,12.0847,0.0],["2017-03-31",12.335,12.335,12.335,12.335,4400.0],["2017-04-03",12.335,12.335,12.335,12.335,0.0],["2017-04-04",12.335,12.335,12.335,12.335,0.0],["2017-04-05",12.4041,12.4041,12.4041,12.4041,3500.0],["2017-04-06",12.2573,12.2573,12.2401,12.2401,600.0],["2017-04-07",12.2401,12.2401,12.2401,12.2401,0.0],["2017-04-10",12.9479,12.9479,12.9479,12.9479,400.0],["2017-04-11",12.991,12.991,12.991,12.991,600.0],["2017-04-12",12.991,12.991,12.991,12.991,0.0],["2017-04-13",12.991,12.991,12.991,12.991,0.0],["2017-04-17",13.2068,13.2068,13.2068,13.2068,600.0],["2017-04-18",13.2068,13.2068,13.2068,13.2068,0.0],["2017-04-19",13.2068,13.2068,13.2068,13.2068,0.0],["2017-04-20",13.2068,13.2068,13.2068,13.2068,0.0],["2017-04-21",13.2068,13.2068,13.2068,13.2068,0.0],["2017-04-24",13.2068,13.2068,13.2068,13.2068,0.0],["2017-04-25",13.2068,13.2068,13.2068,13.2068,0.0],["2017-04-26",13.2068,13.2068,13.2068,13.2068,0.0],["2017-04-27",13.2068,13.2068,13.2068,13.2068,4000.0],["2017-04-28",13.2068,13.2068,13.2068,13.2068,1800.0],["2017-05-01",13.2068,13.2068,13.2068,13.2068,0.0],["2017-05-02",13.2068,13.2068,13.2068,13.2068,0.0],["2017-05-03",13.2068,13.2068,13.2068,13.2068,0.0],["2017-05-04",11.7826,11.7826,11.7653,11.7653,1300.0],["2017-05-05",11.7653,11.7653,11.7653,11.7653,0.0],["2017-05-08",11.7653,11.7653,11.7653,11.7653,2000.0],["2017-05-09",11.9984,11.9984,11.9984,11.9984,3500.0],["2017-05-10",11.9984,11.9984,11.9984,11.9984,0.0],["2017-05-11",11.9984,11.9984,11.9984,11.9984,1400.0],["2017-05-12",11.9984,11.9984,11.9984,11.9984,1400.0],["2017-05-15",11.9984,11.9984,11.9984,11.9984,1400.0],["2017-05-16",12.266,12.2746,12.2487,12.2487,3300.0],["2017-05-17",12.2487,12.2487,12.2487,12.2487,2600.0],["2017-05-18",11.6963,11.748,11.6963,11.748,600.0],["2017-05-19",11.748,11.748,11.748,11.748,3200.0],["2017-05-22",11.748,11.748,11.748,11.748,0.0],["2017-05-23",11.748,11.748,11.748,11.748,1700.0],["2017-05-24",11.748,11.748,11.748,11.748,0.0],["2017-05-25",11.748,11.748,11.748,11.748,2800.0],["2017-05-26",11.748,11.748,11.748,11.748,0.0],["2017-05-30",11.748,11.748,11.748,11.748,2600.0],["2017-05-31",11.748,11.748,11.748,11.748,2100.0],["2017-06-01",11.748,11.748,11.748,11.748,2400.0],["2017-06-02",11.748,11.748,11.748,11.748,1600.0],["2017-06-05",11.748,11.748,11.748,11.748,1300.0],["2017-06-06",11.748,11.748,11.748,11.748,800.0],["2017-06-07",10.7985,10.7985,10.7985,10.7985,5100.0],["2017-06-08",10.8331,10.8331,10.8331,10.8331,1000.0],["2017-06-09",10.8331,10.8331,10.8331,10.8331,1000.0],["2017-06-12",10.8331,10.8331,10.8331,10.8331,0.0],["2017-06-13",10.8331,10.8331,10.8331,10.8331,0.0],["2017-06-14",11.1611,11.2042,11.1611,11.2042,10800.0],["2017-06-15",11.1697,11.1697,11.1438,11.1438,2800.0],["2017-06-16",11.2042,11.2042,11.2042,11.2042,1000.0],["2017-06-19",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-20",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-21",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-22",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-23",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-26",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-27",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-28",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-29",11.2042,11.2042,11.2042,11.2042,0.0],["2017-06-30",12.5249,12.5249,12.5249,12.5249,400.0],["2017-07-03",12.5249,12.5249,12.5249,12.5249,0.0],["2017-07-05",12.5249,12.5249,12.5249,12.5249,0.0],["2017-07-06",12.5249,12.5249,12.5249,12.5249,0.0],["2017-07-07",12.3264,12.3264,12.3264,12.3264,200.0],["2017-07-10",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-11",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-12",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-13",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-14",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-17",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-18",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-19",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-20",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-21",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-24",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-25",12.3264,12.3264,12.3264,12.3264,1900.0],["2017-07-26",12.3264,12.3264,12.3264,12.3264,2200.0],["2017-07-27",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-28",12.3264,12.3264,12.3264,12.3264,0.0],["2017-07-31",12.3264,12.3264,12.3264,12.3264,2800.0],["2017-08-01",12.3264,12.3264,12.3264,12.3264,0.0],["2017-08-02",12.3264,12.3264,12.3264,12.3264,0.0],["2017-08-03",12.3264,12.3264,12.3264,12.3264,0.0],["2017-08-04",12.3264,12.3264,12.3264,12.3264,0.0],["2017-08-07",12.3264,12.3264,12.3264,12.3264,0.0],["2017-08-08",10.7295,10.7295,10.6432,10.6432,1000.0],["2017-08-09",10.6432,10.6432,10.6432,10.6432,0.0],["2017-08-10",10.6432,10.6432,10.6432,10.6432,0.0],["2017-08-11",10.6432,10.6432,10.6432,10.6432,0.0],["2017-08-14",10.6432,10.6432,10.6432,10.6432,0.0],["2017-08-15",10.6432,10.6432,10.6432,10.6432,0.0],["2017-08-16",10.6432,10.6432,10.6432,10.6432,0.0],["2017-08-17",10.6691,10.6691,10.6691,10.6691,300.0],["2017-08-18",10.6691,10.6691,10.6691,10.6691,0.0],["2017-08-21",10.6691,10.6691,10.6691,10.6691,0.0],["2017-08-22",10.7281,10.7281,10.7281,10.7281,0.0],["2017-08-23",10.65,10.6934,10.65,10.6934,1700.0],["2017-08-24",10.6934,10.6934,10.6934,10.6934,0.0],["2017-08-25",10.6934,10.6934,10.6934,10.6934,0.0],["2017-08-28",10.6934,10.6934,10.6934,10.6934,0.0],["2017-08-29",10.7541,10.7541,10.7541,10.7541,200.0],["2017-08-30",10.7541,10.7541,10.7541,10.7541,0.0],["2017-08-31",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-01",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-05",10.7541,10.7541,10.7541,10.7541,3300.0],["2017-09-06",10.7541,10.7541,10.7541,10.7541,4200.0],["2017-09-07",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-08",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-11",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-12",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-13",10.7541,10.7541,10.7541,10.7541,2000.0],["2017-09-14",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-15",10.7541,10.7541,10.7541,10.7541,0.0],["2017-09-18",11.9259,11.9259,11.9172,11.9172,1000.0],["2017-09-19",11.9172,11.9172,11.9172,11.9172,0.0],["2017-09-20",11.9172,11.9172,11.9172,11.9172,0.0],["2017-09-21",11.9172,11.9172,11.9172,11.9172,0.0],["2017-09-22",11.9172,11.9172,11.9172,11.9172,0.0],["2017-09-25",13.2625,13.2625,13.2625,13.2625,200.0],["2017-09-26",13.2625,13.2625,13.2625,13.2625,6100.0],["2017-09-27",13.2625,13.2625,13.2625,13.2625,0.0],["2017-09-28",13.2625,13.2625,13.2625,13.2625,0.0],["2017-09-29",12.9414,13.0022,12.9414,13.0022,600.0],["2017-10-02",13.0022,13.0022,13.0022,13.0022,0.0],["2017-10-03",12.6984,12.6984,12.6984,12.6984,3100.0],["2017-10-04",12.6984,12.6984,12.6984,12.6984,0.0],["2017-10-05",12.6984,12.6984,12.6984,12.6984,0.0],["2017-10-06",12.6984,12.6984,12.6984,12.6984,0.0],["2017-10-09",12.3251,12.3251,12.3251,12.3251,400.0],["2017-10-10",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-11",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-12",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-13",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-16",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-17",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-18",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-19",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-20",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-23",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-24",12.3251,12.3251,12.3251,12.3251,0.0],["2017-10-25",11.7176,11.7176,11.7176,11.7176,200.0],["2017-10-26",11.7176,11.7176,11.7176,11.7176,0.0],["2017-10-27",11.7176,11.7176,11.7176,11.7176,0.0],["2017-10-30",11.4572,11.6828,11.4572,11.6828,3800.0],["2017-10-31",11.6828,11.6828,11.6828,11.6828,0.0],["2017-11-01",11.6828,11.6828,11.6828,11.6828,0.0],["2017-11-02",11.6828,11.6828,11.6828,11.6828,0.0],["2017-11-03",11.6828,11.6828,11.6828,11.6828,0.0],["2017-11-06",11.8304,11.8304,11.813,11.8304,2200.0],["2017-11-07",11.8304,11.8304,11.8304,11.8304,0.0],["2017-11-08",11.8304,11.8304,11.8304,11.8304,0.0],["2017-11-09",11.8304,11.8304,11.8304,11.8304,0.0],["2017-11-10",11.8304,11.8304,11.8304,11.8304,0.0],["2017-11-13",10.8149,10.8149,10.8149,10.8149,200.0],["2017-11-14",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-15",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-16",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-17",10.8149,10.8149,10.8149,10.8149,14900.0],["2017-11-20",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-21",10.8149,10.8149,10.8149,10.8149,2800.0],["2017-11-22",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-24",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-27",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-28",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-29",10.8149,10.8149,10.8149,10.8149,0.0],["2017-11-30",10.8149,10.8149,10.8149,10.8149,4500.0],["2017-12-01",10.8149,10.8149,10.8149,10.8149,0.0],["2017-12-04",10.8149,10.8149,10.8149,10.8149,0.0],["2017-12-05",10.8149,10.8149,10.8149,10.8149,0.0],["2017-12-06",10.8149,10.8149,10.8149,10.8149,0.0],["2017-12-07",10.2767,10.2767,10.2767,10.2767,100.0],["2017-12-08",10.2767,10.2767,10.2767,10.2767,0.0],["2017-12-11",10.2767,10.2767,10.2767,10.2767,0.0],["2017-12-12",10.2767,10.2767,10.2767,10.2767,2100.0],["2017-12-13",10.2767,10.2767,10.2767,10.2767,0.0],["2017-12-14",10.2767,10.2767,10.2767,10.2767,0.0],["2017-12-15",10.2767,10.2767,10.2767,10.2767,0.0],["2017-12-18",10.2767,10.2767,10.2767,10.2767,0.0],["2017-12-19",10.1205,10.1205,10.1205,10.1205,26700.0],["2017-12-20",10.0945,10.3635,10.0945,10.3635,2800.0],["2017-12-21",10.3635,10.3635,10.3635,10.3635,0.0],["2017-12-22",10.3635,10.3635,10.3635,10.3635,0.0],["2017-12-26",10.3635,10.3635,10.3635,10.3635,0.0],["2017-12-27",10.3635,10.3635,10.3635,10.3635,0.0],["2017-12-28",10.3635,10.3635,10.3635,10.3635,0.0],["2017-12-29",10.6413,10.65,10.6413,10.65,800.0],["2018-01-02",10.65,10.65,10.65,10.65,0.0],["2018-01-03",10.65,10.65,10.65,10.65,0.0],["2018-01-04",10.65,10.65,10.65,10.65,0.0],["2018-01-05",11.0753,11.0753,11.0753,11.0753,400.0],["2018-01-08",11.0145,11.0145,10.9798,10.9798,1800.0],["2018-01-09",10.9798,10.9798,10.9798,10.9798,0.0],["2018-01-10",10.9798,10.9798,10.9798,10.9798,0.0],["2018-01-11",10.9798,10.9798,10.9798,10.9798,0.0],["2018-01-12",10.9798,10.9798,10.9798,10.9798,0.0],["2018-01-16",10.893,10.893,10.8756,10.893,3100.0],["2018-01-17",10.893,10.893,10.893,10.893,0.0],["2018-01-18",10.4416,10.4677,10.4416,10.4677,1000.0],["2018-01-19",10.4677,10.4677,10.4677,10.4677,0.0],["2018-01-22",10.4677,10.4677,10.4677,10.4677,0.0],["2018-01-23",10.4677,10.4677,10.4677,10.4677,0.0],["2018-01-24",10.6847,10.6847,10.6847,10.6847,500.0],["2018-01-25",10.8583,10.8583,10.8583,10.8583,300.0],["2018-01-26",10.8583,10.8583,10.8583,10.8583,0.0],["2018-01-29",10.8583,10.8583,10.8583,10.8583,0.0],["2018-01-30",10.8583,10.8583,10.8583,10.8583,0.0],["2018-01-31",10.8583,10.8583,10.8583,10.8583,0.0],["2018-02-01",10.8583,10.8583,10.8583,10.8583,0.0],["2018-02-02",10.8583,10.8583,10.8583,10.8583,0.0],["2018-02-05",9.7386,9.7386,9.6431,9.6431,3000.0],["2018-02-06",9.539,9.539,9.539,9.539,200.0],["2018-02-07",9.539,9.539,9.539,9.539,10300.0],["2018-02-08",9.539,9.539,9.539,9.539,0.0],["2018-02-09",9.539,9.539,9.539,9.539,0.0],["2018-02-12",9.539,9.539,9.539,9.539,0.0],["2018-02-13",9.539,9.539,9.539,9.539,0.0],["2018-02-14",9.539,9.539,9.539,9.539,0.0],["2018-02-15",9.539,9.539,9.539,9.539,0.0],["2018-02-16",9.539,9.539,9.539,9.539,0.0],["2018-02-20",9.539,9.539,9.539,9.539,0.0],["2018-02-21",9.539,9.539,9.539,9.539,0.0],["2018-02-22",9.539,9.539,9.539,9.539,0.0],["2018-02-23",9.539,9.539,9.539,9.539,0.0],["2018-02-26",9.539,9.539,9.539,9.539,0.0],["2018-02-27",11.1534,11.1534,11.1534,11.1534,200.0],["2018-02-28",11.1534,11.1534,11.1534,11.1534,0.0],["2018-03-01",11.1013,11.1013,11.0926,11.0926,500.0],["2018-03-02",11.0926,11.0926,11.0926,11.0926,0.0],["2018-03-05",11.0926,11.0926,11.0926,11.0926,0.0],["2018-03-06",10.867,10.867,10.867,10.867,800.0],["2018-03-07",10.8792,10.8792,10.853,10.853,1600.0],["2018-03-08",10.853,10.853,10.853,10.853,0.0],["2018-03-09",11.2022,11.2022,11.1935,11.1935,400.0],["2018-03-12",11.1935,11.1935,11.1935,11.1935,0.0],["2018-03-13",11.1935,11.1935,11.1935,11.1935,0.0],["2018-03-14",11.0101,11.0101,11.0014,11.0014,600.0],["2018-03-15",10.8966,10.8966,10.8966,10.8966,700.0],["2018-03-16",10.8966,10.8966,10.8966,10.8966,0.0],["2018-03-19",10.8006,10.8006,10.8006,10.8006,1000.0],["2018-03-20",10.6434,10.6434,10.6434,10.6434,102900.0],["2018-03-21",10.7831,11.0625,10.7831,11.0625,64100.0],["2018-03-22",11.0451,11.0451,11.0451,11.0451,63600.0],["2018-03-23",11.0538,11.0538,11.0538,11.0538,81800.0],["2018-03-26",11.0538,11.0538,11.0538,11.0538,0.0],["2018-03-27",11.0538,11.0538,11.0538,11.0538,0.0],["2018-03-28",10.2767,10.2767,10.2767,10.2767,200.0],["2018-03-29",10.3815,10.3815,10.3815,10.3815,800.0],["2018-04-02",10.3815,10.3815,10.3815,10.3815,0.0],["2018-04-03",10.3815,10.3815,10.3815,10.3815,0.0],["2018-04-04",10.3815,10.3815,10.3815,10.3815,0.0],["2018-04-05",10.5736,10.5736,10.5736,10.5736,200.0],["2018-04-06",10.5736,10.5736,10.5736,10.5736,0.0],["2018-04-09",10.5736,10.5736,10.5736,10.5736,0.0],["2018-04-10",10.5736,10.5736,10.5736,10.5736,0.0],["2018-04-11",10.5736,10.5736,10.5736,10.5736,0.0],["2018-04-12",10.5736,10.5736,10.5736,10.5736,0.0],["2018-04-13",10.5736,10.5736,10.5736,10.5736,0.0],["2018-04-16",11.0101,11.0101,11.0101,11.0101,600.0],["2018-04-17",11.0101,11.0101,11.0101,11.0101,0.0],["2018-04-18",10.9316,10.9316,10.9316,10.9316,200.0],["2018-04-19",10.9316,10.9316,10.9316,10.9316,0.0],["2018-04-20",10.9316,10.9316,10.9316,10.9316,0.0],["2018-04-23",10.9316,10.9316,10.9316,10.9316,0.0],["2018-04-24",10.9316,10.9316,10.9316,10.9316,0.0],["2018-04-25",10.9316,10.9316,10.9316,10.9316,0.0],["2018-04-26",10.9316,10.9316,10.9316,10.9316,0.0],["2018-04-27",10.9316,10.9316,10.9316,10.9316,0.0],["2018-04-30",10.9316,10.9316,10.9316,10.9316,0.0],["2018-05-01",10.9316,10.9316,10.9316,10.9316,0.0],["2018-05-02",10.7744,10.7744,10.7744,10.7744,500.0],["2018-05-03",10.7744,10.7744,10.7744,10.7744,0.0],["2018-05-04",10.4339,10.4339,10.4339,10.4339,100.0],["2018-05-07",10.4339,10.4339,10.4339,10.4339,0.0],["2018-05-08",10.4339,10.4339,10.4339,10.4339,0.0],["2018-05-09",10.4339,10.4339,10.4339,10.4339,0.0],["2018-05-10",10.4339,10.4339,10.4339,10.4339,0.0],["2018-05-11",10.4339,10.4339,10.4339,10.4339,0.0],["2018-05-14",10.4339,10.4339,10.4339,10.4339,0.0],["2018-05-15",10.4339,10.4339,10.4339,10.4339,0.0],["2018-05-16",10.4989,10.4989,10.4989,10.4989,0.0],["2018-05-17",10.5428,10.5428,10.455,10.455,25600.0],["2018-05-18",10.455,10.455,10.455,10.455,0.0],["2018-05-21",10.455,10.455,10.455,10.455,0.0],["2018-05-22",10.6395,10.6395,10.6395,10.6395,200.0],["2018-05-23",10.6395,10.6395,10.6395,10.6395,0.0],["2018-05-24",10.6395,10.6395,10.6395,10.6395,0.0],["2018-05-25",10.6395,10.6395,10.6395,10.6395,0.0],["2018-05-29",10.6395,10.6395,10.6395,10.6395,0.0],["2018-05-30",10.6395,10.6395,10.6395,10.6395,0.0],["2018-05-31",10.6395,10.6395,10.6395,10.6395,1100.0],["2018-06-01",9.9454,9.9454,9.9454,9.9454,400.0],["2018-06-04",9.9454,9.9454,9.9454,9.9454,0.0],["2018-06-05",9.6643,9.6643,9.6643,9.6643,200.0],["2018-06-06",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-07",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-08",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-11",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-12",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-13",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-14",9.6643,9.6643,9.6643,9.6643,1200.0],["2018-06-15",9.6643,9.6643,9.6643,9.6643,73100.0],["2018-06-18",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-19",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-20",9.6643,9.6643,9.6643,9.6643,0.0],["2018-06-21",9.1283,9.1283,9.1283,9.1283,100.0],["2018-06-22",9.1283,9.1283,9.1283,9.1283,8200.0],["2018-06-25",9.1283,9.1283,9.1283,9.1283,0.0],["2018-06-26",9.1283,9.1283,9.1283,9.1283,0.0],["2018-06-27",9.4798,9.4798,9.4798,9.4798,200.0],["2018-06-28",9.4798,9.4798,9.4798,9.4798,0.0],["2018-06-29",9.5061,9.5237,9.4798,9.4798,9700.0],["2018-07-02",9.4798,9.4798,9.4798,9.4798,0.0],["2018-07-03",9.4798,9.4798,9.4798,9.4798,0.0],["2018-07-05",9.4798,9.4798,9.4798,9.4798,0.0],["2018-07-06",9.4798,9.4798,9.4798,9.4798,0.0],["2018-07-09",9.4798,9.4798,9.4798,9.4798,0.0],["2018-07-10",9.4798,9.4798,9.4798,9.4798,2000.0],["2018-07-11",9.4798,9.4798,9.4798,9.4798,0.0],["2018-07-12",9.4798,9.4798,9.4798,9.4798,0.0],["2018-07-13",9.225,9.225,9.225,9.225,1400.0],["2018-07-16",9.225,9.225,9.225,9.225,0.0],["2018-07-17",9.225,9.225,9.225,9.225,0.0],["2018-07-18",9.225,9.225,9.225,9.225,0.0],["2018-07-19",9.225,9.225,9.225,9.225,0.0],["2018-07-20",9.225,9.225,9.225,9.225,0.0],["2018-07-23",9.225,9.225,9.225,9.225,0.0],["2018-07-24",9.7345,9.7345,9.7345,9.7345,300.0],["2018-07-25",9.7345,9.7345,9.7345,9.7345,0.0],["2018-07-26",9.7345,9.7345,9.7345,9.7345,0.0],["2018-07-27",9.7345,9.7345,9.7345,9.7345,0.0],["2018-07-30",9.7345,9.7345,9.7345,9.7345,0.0],["2018-07-31",9.7345,9.7345,9.7345,9.7345,0.0],["2018-08-01",9.7345,9.7345,9.7345,9.7345,0.0],["2018-08-02",9.7345,9.7345,9.7345,9.7345,0.0],["2018-08-03",9.7345,9.7345,9.7345,9.7345,0.0],["2018-08-06",9.7345,9.7345,9.7345,9.7345,0.0],["2018-08-07",9.7345,9.7345,9.7345,9.7345,0.0],["2018-08-08",9.7345,9.7345,9.7345,9.7345,0.0],["2018-08-09",10.2178,10.2178,10.2178,10.2178,400.0],["2018-08-10",10.2178,10.2178,10.2178,10.2178,0.0],["2018-08-13",10.2178,10.2178,10.2178,10.2178,0.0],["2018-08-14",10.2178,10.2178,10.2178,10.2178,0.0],["2018-08-15",10.6131,10.6131,10.5955,10.5955,1700.0],["2018-08-16",10.5955,10.5955,10.5955,10.5955,0.0],["2018-08-17",10.5955,10.5955,10.5955,10.5955,0.0],["2018-08-20",10.701,10.7888,10.701,10.7888,4000.0],["2018-08-21",10.7888,10.7888,10.7888,10.7888,0.0],["2018-08-22",10.8533,10.8533,10.8533,10.8533,0.0],["2018-08-23",10.8533,10.8533,10.8533,10.8533,0.0],["2018-08-24",10.8357,10.8357,10.8357,10.8357,200.0],["2018-08-27",10.8357,10.8357,10.8357,10.8357,0.0],["2018-08-28",10.8357,10.8357,10.8357,10.8357,0.0],["2018-08-29",10.8357,10.8357,10.8357,10.8357,0.0],["2018-08-30",10.8357,10.8357,10.8357,10.8357,0.0],["2018-08-31",10.6501,10.6501,10.6501,10.6501,400.0],["2018-09-04",10.6501,10.6501,10.6501,10.6501,0.0],["2018-09-05",10.6501,10.6501,10.6501,10.6501,0.0],["2018-09-06",10.6501,10.6501,10.6501,10.6501,1000.0],["2018-09-07",10.6501,10.6501,10.6501,10.6501,0.0],["2018-09-10",10.3584,10.3584,10.3584,10.3584,200.0],["2018-09-11",10.3584,10.3584,10.3584,10.3584,0.0],["2018-09-12",10.3584,10.3584,10.3584,10.3584,0.0],["2018-09-13",10.3584,10.3584,10.3584,10.3584,0.0],["2018-09-14",10.6059,10.6059,10.6059,10.6059,400.0],["2018-09-17",10.6324,10.6324,10.6324,10.6324,100.0],["2018-09-18",10.5175,10.5175,10.5087,10.5087,1900.0],["2018-09-19",10.6059,10.7119,10.6059,10.7119,3100.0],["2018-09-20",10.7119,10.7119,10.7119,10.7119,0.0],["2018-09-21",10.7119,10.7119,10.7119,10.7119,0.0],["2018-09-24",10.9152,10.9152,10.9152,10.9152,200.0],["2018-09-25",10.9859,10.9859,10.9859,10.9859,600.0],["2018-09-26",10.9859,10.9859,10.9859,10.9859,0.0],["2018-09-27",10.9859,10.9859,10.9859,10.9859,0.0],["2018-09-28",11.0655,11.0743,11.0655,11.0743,800.0],["2018-10-01",11.0743,11.0743,11.0743,11.0743,0.0],["2018-10-02",11.0743,11.0743,11.0743,11.0743,0.0],["2018-10-03",11.5427,11.5427,11.5427,11.5427,1000.0],["2018-10-04",11.5516,11.5516,11.5516,11.5516,100.0],["2018-10-05",11.5516,11.5516,11.5516,11.5516,0.0],["2018-10-08",11.5516,11.5516,11.5516,11.5516,0.0],["2018-10-09",11.5516,11.5516,11.5516,11.5516,0.0],["2018-10-10",11.5516,11.5516,11.5516,11.5516,0.0],["2018-10-11",11.2687,11.3041,11.2687,11.2953,2500.0],["2018-10-12",11.3748,11.3748,11.3748,11.3748,100.0],["2018-10-15",11.3748,11.3748,11.3748,11.3748,0.0],["2018-10-16",11.4809,11.4809,11.4809,11.4809,200.0],["2018-10-17",11.4809,11.4809,11.4809,11.4809,0.0],["2018-10-18",11.4809,11.4809,11.4809,11.4809,0.0],["2018-10-19",11.4809,11.4809,11.4809,11.4809,0.0],["2018-10-22",11.4809,11.4809,11.4809,11.4809,0.0],["2018-10-23",11.4809,11.4809,11.4809,11.4809,0.0],["2018-10-24",10.8887,10.8887,10.8887,10.8887,500.0],["2018-10-25",10.8887,10.8887,10.8887,10.8887,0.0],["2018-10-26",10.8887,10.8887,10.8887,10.8887,0.0],["2018-10-29",10.8887,10.8887,10.8887,10.8887,0.0],["2018-10-30",10.8887,10.8887,10.8887,10.8887,0.0],["2018-10-31",10.8887,10.8887,10.8887,10.8887,0.0],["2018-11-01",10.8887,10.8887,10.8887,10.8887,0.0],["2018-11-02",10.9682,10.9682,10.9682,10.9682,300.0],["2018-11-05",10.9682,10.9682,10.9682,10.9682,0.0],["2018-11-06",10.9682,10.9682,10.9682,10.9682,0.0],["2018-11-07",10.9682,10.9682,10.9682,10.9682,0.0],["2018-11-08",11.3925,11.3925,11.3925,11.3925,2800.0],["2018-11-09",11.9581,12.2144,11.9581,12.2144,14900.0],["2018-11-12",12.2144,12.2144,12.2144,12.2144,0.0],["2018-11-13",12.2144,12.2144,12.2144,12.2144,0.0],["2018-11-14",12.02,12.02,11.967,11.967,18500.0],["2018-11-15",11.6046,11.6046,11.6046,11.6046,200.0],["2018-11-16",11.6046,11.6046,11.6046,11.6046,0.0],["2018-11-19",11.7814,11.7814,11.7814,11.7814,400.0],["2018-11-20",11.7814,11.7814,11.7814,11.7814,0.0],["2018-11-21",11.8516,11.8516,11.8516,11.8516,0.0],["2018-11-23",11.8516,11.8516,11.8516,11.8516,0.0],["2018-11-26",11.8516,11.8516,11.8516,11.8516,0.0],["2018-11-27",11.8516,11.8516,11.8516,11.8516,100.0],["2018-11-28",11.8516,11.8516,11.8516,11.8516,0.0],["2018-11-29",11.8516,11.8516,11.8516,11.8516,0.0],["2018-11-30",11.8516,11.8516,11.8516,11.8516,4200.0],["2018-12-03",11.8516,11.8516,11.8516,11.8516,0.0],["2018-12-04",11.8516,11.8516,11.8516,11.8516,0.0],["2018-12-06",10.5446,10.5446,10.5268,10.5268,300.0],["2018-12-07",10.5268,10.5268,10.5268,10.5268,0.0],["2018-12-10",10.5268,10.5268,10.5268,10.5268,0.0],["2018-12-11",10.2512,10.2512,10.2246,10.2246,1400.0],["2018-12-12",10.2246,10.2246,10.2246,10.2246,0.0],["2018-12-13",10.2246,10.2246,10.2246,10.2246,0.0],["2018-12-14",10.1534,10.1534,10.1534,10.1534,2200.0],["2018-12-17",10.1534,10.1534,10.1534,10.1534,0.0],["2018-12-18",10.1712,10.4024,10.1712,10.4024,900.0],["2018-12-19",11.0247,11.0247,10.4468,10.4468,900.0],["2018-12-20",10.2601,10.3224,10.2246,10.2246,5800.0],["2018-12-21",10.2246,10.2246,10.2246,10.2246,100.0],["2018-12-24",10.2246,10.2246,10.2246,10.2246,0.0],["2018-12-26",10.2246,10.2246,10.2246,10.2246,0.0],["2018-12-27",10.2246,10.2246,10.2246,10.2246,0.0],["2018-12-28",10.2246,10.2246,10.2246,10.2246,0.0],["2018-12-31",10.3757,10.4202,10.3757,10.4202,1000.0],["2019-01-02",10.4202,10.4202,10.4202,10.4202,0.0],["2019-01-03",10.4202,10.4202,10.4202,10.4202,0.0],["2019-01-04",10.4202,10.4202,10.4202,10.4202,0.0],["2019-01-07",10.9625,10.9625,10.9625,10.9625,4000.0],["2019-01-08",10.9625,10.9625,10.9625,10.9625,0.0],["2019-01-09",10.9625,10.9625,10.9625,10.9625,0.0],["2019-01-10",11.8071,11.8071,11.8071,11.8071,500.0],["2019-01-11",11.6471,11.6471,11.6471,11.6471,1000.0],["2019-01-14",11.6471,11.6471,11.6471,11.6471,0.0],["2019-01-15",11.6916,11.6916,11.6916,11.6916,2000.0],["2019-01-16",11.8249,11.8249,11.8249,11.8249,1300.0],["2019-01-17",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-18",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-22",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-23",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-24",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-25",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-28",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-29",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-30",11.8249,11.8249,11.8249,11.8249,0.0],["2019-01-31",11.6471,11.6471,11.6471,11.6471,2000.0],["2019-02-01",11.8249,11.8249,11.8249,11.8249,3400.0],["2019-02-04",11.8249,11.8249,11.8249,11.8249,0.0],["2019-02-05",11.8249,11.8249,11.8249,11.8249,0.0],["2019-02-06",11.407,11.407,11.407,11.407,700.0],["2019-02-07",11.407,11.407,11.407,11.407,0.0],["2019-02-08",11.2381,11.2381,11.2381,11.2381,500.0],["2019-02-11",11.2381,11.2381,11.2381,11.2381,0.0],["2019-02-12",11.2381,11.2381,11.2381,11.2381,0.0],["2019-02-13",11.2381,11.2381,11.2381,11.2381,0.0],["2019-02-14",11.1759,11.1759,11.167,11.167,900.0],["2019-02-15",11.167,11.167,11.167,11.167,0.0],["2019-02-19",11.167,11.167,11.167,11.167,0.0],["2019-02-20",12.0027,12.0561,12.0027,12.0561,2700.0],["2019-02-21",12.0561,12.0561,12.0561,12.0561,0.0],["2019-02-22",12.0561,12.0561,12.0561,12.0561,100.0],["2019-02-25",13.1141,13.123,13.1141,13.123,3600.0],["2019-02-26",13.123,13.123,13.123,13.123,0.0],["2019-02-27",13.123,13.123,13.123,13.123,0.0],["2019-02-28",13.123,13.123,13.123,13.123,0.0],["2019-03-01",13.123,13.123,13.123,13.123,0.0],["2019-03-04",13.363,13.363,13.363,13.363,100.0],["2019-03-05",13.363,13.363,13.363,13.363,0.0],["2019-03-06",13.1208,13.1208,13.1208,13.1208,51000.0],["2019-03-07",13.0583,13.0583,12.8616,12.8616,34300.0],["2019-03-08",12.8616,12.8616,12.8616,12.8616,0.0],["2019-03-11",12.8616,12.8616,12.8616,12.8616,0.0],["2019-03-12",12.8616,12.8616,12.8616,12.8616,0.0],["2019-03-13",13.3264,13.3264,13.237,13.3264,4400.0],["2019-03-14",13.3264,13.3264,13.3264,13.3264,0.0],["2019-03-15",13.3264,13.3264,13.3264,13.3264,0.0],["2019-03-18",13.3175,13.3175,13.3175,13.3175,500.0],["2019-03-19",13.3175,13.3175,13.3175,13.3175,100.0],["2019-03-20",13.3175,13.3175,13.3175,13.3175,0.0],["2019-03-21",13.3175,13.3175,13.3175,13.3175,0.0],["2019-03-22",13.3175,13.3175,13.3175,13.3175,0.0],["2019-03-25",12.6471,12.6471,12.6471,12.6471,6100.0],["2019-03-26",12.6471,12.6471,12.6471,12.6471,0.0],["2019-03-27",12.6471,12.6471,12.6471,12.6471,0.0],["2019-03-28",12.9331,12.9331,12.9153,12.9153,1100.0],["2019-03-29",12.8169,12.8169,12.7454,12.7454,1000.0],["2019-04-01",12.7454,12.7454,12.7454,12.7454,0.0],["2019-04-02",12.7454,12.7454,12.7454,12.7454,0.0],["2019-04-03",12.7454,12.7454,12.7454,12.7454,0.0],["2019-04-04",13.0404,13.0404,13.0046,13.0046,2400.0],["2019-04-05",13.0046,13.0046,13.0046,13.0046,0.0],["2019-04-08",13.0046,13.0046,13.0046,13.0046,0.0],["2019-04-09",13.0046,13.0046,13.0046,13.0046,0.0],["2019-04-10",13.0046,13.0046,13.0046,13.0046,0.0],["2019-04-11",12.9421,12.9421,12.9421,12.9421,5700.0],["2019-04-12",12.9421,12.9421,12.9421,12.9421,0.0],["2019-04-15",12.9421,12.9421,12.9421,12.9421,0.0],["2019-04-16",12.9421,12.9421,12.9421,12.9421,0.0],["2019-04-17",12.9421,12.9421,12.9421,12.9421,0.0],["2019-04-18",12.9421,12.9421,12.9421,12.9421,0.0],["2019-04-22",12.9421,12.9421,12.9421,12.9421,0.0],["2019-04-23",13.2192,13.2192,13.2192,13.2192,900.0],["2019-04-24",13.2192,13.2192,13.2192,13.2192,0.0],["2019-04-25",13.2192,13.2192,13.2192,13.2192,0.0],["2019-04-26",13.2192,13.2192,13.2192,13.2192,0.0],["2019-04-29",13.2192,13.2192,13.2192,13.2192,0.0],["2019-04-30",13.2192,13.2192,13.2192,13.2192,0.0],["2019-05-01",13.2192,13.2192,13.2192,13.2192,0.0],["2019-05-02",11.6371,11.6371,11.6371,11.6371,400.0],["2019-05-03",10.8238,10.94,10.8238,10.94,4800.0],["2019-05-06",11.2796,11.2796,11.2796,11.2796,2400.0],["2019-05-07",11.2528,11.2528,11.2528,11.2528,300.0],["2019-05-08",11.2528,11.2528,11.2528,11.2528,0.0],["2019-05-09",11.2528,11.2528,11.2528,11.2528,100.0],["2019-05-10",11.2528,11.2528,11.2528,11.2528,0.0],["2019-05-13",11.4405,11.4405,11.2618,11.2618,700.0],["2019-05-14",11.2618,11.2618,11.2618,11.2618,0.0],["2019-05-15",11.3319,11.3319,11.3319,11.3319,0.0],["2019-05-16",11.6197,11.6197,11.6197,11.6197,2700.0],["2019-05-17",11.6197,11.6197,11.6197,11.6197,0.0],["2019-05-20",11.6197,11.6197,11.6197,11.6197,0.0],["2019-05-21",11.6197,11.6197,11.6197,11.6197,0.0],["2019-05-22",12.0784,12.1053,12.0784,12.1053,1800.0],["2019-05-23",12.1053,12.1053,12.1053,12.1053,0.0],["2019-05-24",12.1053,12.1053,12.1053,12.1053,0.0],["2019-05-28",12.1053,12.1053,12.1053,12.1053,0.0],["2019-05-29",12.1053,12.1053,12.1053,12.1053,0.0],["2019-05-30",12.1053,12.1053,12.1053,12.1053,0.0],["2019-05-31",12.1053,12.1053,12.1053,12.1053,900.0],["2019-06-03",10.9901,10.9901,10.9812,10.9812,300.0],["2019-06-04",10.9812,10.9812,10.9812,10.9812,0.0],["2019-06-05",10.9812,10.9812,10.9812,10.9812,0.0],["2019-06-06",10.9812,10.9812,10.9812,10.9812,0.0],["2019-06-07",11.0081,11.0081,11.0081,11.0081,700.0],["2019-06-10",10.9632,10.9722,10.9632,10.9722,4300.0],["2019-06-11",10.9722,10.9722,10.9722,10.9722,0.0],["2019-06-12",10.9722,10.9722,10.9722,10.9722,0.0],["2019-06-13",10.7923,10.7923,10.7923,10.7923,100.0],["2019-06-14",10.7923,10.7923,10.7923,10.7923,100.0],["2019-06-17",11.0621,11.0621,11.0621,11.0621,200.0],["2019-06-18",11.0621,11.0621,11.0621,11.0621,0.0],["2019-06-19",11.0621,11.0621,11.0621,11.0621,0.0],["2019-06-20",11.5208,11.5208,11.5118,11.5118,1100.0],["2019-06-21",11.3679,11.3679,11.3679,11.3679,2000.0],["2019-06-24",11.3679,11.3679,11.3679,11.3679,0.0],["2019-06-25",11.3679,11.3679,11.3679,11.3679,0.0],["2019-06-26",11.3679,11.3679,11.3679,11.3679,0.0],["2019-06-27",11.3679,11.3679,11.3679,11.3679,0.0],["2019-06-28",11.7096,11.7096,11.7096,11.7096,700.0],["2019-07-01",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-02",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-03",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-05",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-08",11.7096,11.7096,11.7096,11.7096,100.0],["2019-07-09",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-10",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-11",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-12",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-15",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-16",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-17",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-18",11.7096,11.7096,11.7096,11.7096,100.0],["2019-07-19",11.7096,11.7096,11.7096,11.7096,0.0],["2019-07-22",11.6557,11.6557,11.6557,11.6557,300.0],["2019-07-23",11.7366,11.7366,11.6737,11.6737,700.0],["2019-07-24",11.6737,11.6737,11.6737,11.6737,0.0],["2019-07-25",11.3499,11.3679,11.3499,11.3679,600.0],["2019-07-26",11.3679,11.3679,11.3679,11.3679,0.0],["2019-07-29",11.3499,11.3679,11.3499,11.3679,600.0],["2019-07-30",11.3499,11.3679,11.3499,11.3679,600.0],["2019-07-31",11.5118,11.5118,11.5118,11.5118,100.0],["2019-08-01",11.5118,11.5118,11.5118,11.5118,400.0],["2019-08-02",11.5118,11.5118,11.5118,11.5118,400.0],["2019-08-05",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-06",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-07",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-08",11.0171,11.0171,11.0171,11.0171,0.0],["2019-08-09",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-12",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-13",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-14",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-15",11.0171,11.0171,11.0171,11.0171,100.0],["2019-08-16",11.0171,11.0171,11.0171,11.0171,0.0],["2019-08-19",11.0171,11.0171,11.0171,11.0171,0.0],["2019-08-20",8.6338,8.6338,8.6338,8.6338,300.0],["2019-08-21",8.8596,8.8868,8.8596,8.8868,700.0],["2019-08-22",8.5604,8.5604,8.5604,8.5604,5500.0],["2019-08-23",8.2883,8.2883,8.2883,8.2883,11100.0],["2019-08-26",8.2883,8.2883,8.2883,8.2883,0.0],["2019-08-27",8.2883,8.2883,8.2883,8.2883,0.0],["2019-08-28",8.1886,8.2158,8.1886,8.2158,1000.0],["2019-08-29",8.2158,8.2158,8.2158,8.2158,0.0],["2019-08-30",8.3065,8.3065,8.2974,8.2974,900.0],["2019-09-03",8.2158,8.3155,8.1432,8.3155,1100.0],["2019-09-04",8.4062,8.4153,8.4062,8.4153,300.0],["2019-09-05",8.642,8.642,8.642,8.642,500.0],["2019-09-06",8.6057,8.7055,8.6057,8.7055,2100.0],["2019-09-09",8.7055,8.7055,8.7055,8.7055,0.0],["2019-09-10",8.7055,8.7055,8.7055,8.7055,0.0],["2019-09-11",8.9775,8.9775,8.9775,8.9775,4300.0],["2019-09-12",8.9775,8.9775,8.9775,8.9775,0.0],["2019-09-13",8.9775,8.9775,8.9775,8.9775,0.0],["2019-09-16",8.8868,8.8868,8.8868,8.8868,300.0],["2019-09-17",8.905,8.905,8.905,8.905,2100.0],["2019-09-18",8.6239,8.6239,8.6239,8.6239,300.0],["2019-09-19",8.7055,8.7055,8.7055,8.7055,1000.0],["2019-09-20",8.7055,8.7055,8.7055,8.7055,100.0],["2019-09-23",8.7055,8.7055,8.7055,8.7055,0.0],["2019-09-24",8.7055,8.7055,8.7055,8.7055,0.0],["2019-09-25",8.7055,8.7055,8.7055,8.7055,0.0],["2019-09-26",8.3427,8.3427,8.3337,8.3337,2400.0],["2019-09-27",8.3699,8.3881,8.0888,8.0888,1100.0],["2019-09-30",8.0254,8.0435,8.0254,8.0435,1000.0],["2019-10-01",8.0435,8.0435,8.0435,8.0435,0.0],["2019-10-02",8.0435,8.0435,8.0435,8.0435,100.0],["2019-10-03",8.0435,8.0435,8.0435,8.0435,0.0],["2019-10-04",7.5629,7.5629,7.5629,7.5629,100.0],["2019-10-07",7.3724,7.3724,7.3724,7.3724,1000.0],["2019-10-08",7.3724,7.3724,7.3724,7.3724,0.0],["2019-10-09",7.3724,7.3724,7.3724,7.3724,0.0],["2019-10-10",7.3724,7.3724,7.3724,7.3724,0.0],["2019-10-11",7.5991,7.6082,7.3634,7.5991,4600.0],["2019-10-14",7.5991,7.5991,7.5991,7.5991,0.0],["2019-10-15",7.5991,7.5991,7.5991,7.5991,0.0],["2019-10-16",7.5901,7.5901,7.5901,7.5901,1000.0],["2019-10-17",7.4813,7.4813,7.4813,7.4813,600.0],["2019-10-18",7.4813,7.4813,7.4813,7.4813,100.0],["2019-10-21",7.4813,7.4813,7.4813,7.4813,0.0],["2019-10-22",7.2546,7.2546,7.2546,7.2546,1500.0],["2019-10-23",7.2455,7.2455,7.2455,7.2455,200.0],["2019-10-24",7.2455,7.2455,7.2455,7.2455,0.0],["2019-10-25",7.2455,7.2455,7.2455,7.2455,0.0],["2019-10-28",7.4541,7.4541,7.4541,7.4541,500.0],["2019-10-29",7.4541,7.4541,7.4541,7.4541,0.0],["2019-10-30",7.3452,7.3452,7.3452,7.3452,600.0],["2019-10-31",7.708,7.708,7.708,7.708,300.0],["2019-11-01",7.182,7.182,7.1548,7.1548,2800.0],["2019-11-04",7.4178,7.5266,7.4178,7.5266,3400.0],["2019-11-05",7.5901,7.5901,7.5901,7.5901,300.0],["2019-11-06",7.5901,7.5901,7.5901,7.5901,0.0],["2019-11-07",7.5991,7.5991,7.5901,7.5901,4500.0],["2019-11-08",7.5901,7.5901,7.5901,7.5901,0.0],["2019-11-11",7.9075,7.9075,7.9075,7.9075,900.0],["2019-11-12",8.116,8.116,8.0707,8.0707,1200.0],["2019-11-13",8.8415,8.8415,8.8415,8.8415,100.0],["2019-11-14",8.2974,8.2974,8.2249,8.2249,2100.0],["2019-11-15",8.2249,8.2249,8.2249,8.2249,0.0],["2019-11-18",8.0344,8.0344,8.0344,8.0344,300.0],["2019-11-19",8.0344,8.0344,8.0344,8.0344,0.0],["2019-11-20",7.9859,7.9859,7.9767,7.9767,600.0],["2019-11-21",7.9767,7.9767,7.9767,7.9767,0.0],["2019-11-22",7.9767,7.9767,7.9767,7.9767,0.0],["2019-11-25",7.9767,7.9767,7.9767,7.9767,0.0],["2019-11-26",7.9767,7.9767,7.9767,7.9767,0.0],["2019-11-27",8.169,8.3522,8.1324,8.3522,3500.0],["2019-11-29",8.3522,8.3522,8.3522,8.3522,0.0],["2019-12-02",8.2423,8.2423,8.2423,8.2423,3000.0],["2019-12-03",8.2423,8.2423,8.2423,8.2423,0.0],["2019-12-04",8.1324,8.1324,8.1324,8.1324,200.0],["2019-12-05",8.1324,8.1324,8.1324,8.1324,0.0],["2019-12-06",8.1324,8.1324,8.1324,8.1324,0.0],["2019-12-09",8.1324,8.1324,8.1324,8.1324,0.0],["2019-12-10",8.1324,8.1324,8.1324,8.1324,0.0],["2019-12-11",8.3705,8.3705,8.3705,8.3705,500.0],["2019-12-12",8.4255,8.4255,8.4255,8.4255,500.0],["2019-12-13",8.3888,8.3888,8.3614,8.3614,1800.0],["2019-12-16",8.3614,8.3614,8.3614,8.3614,0.0],["2019-12-17",8.3614,8.3614,8.3614,8.3614,0.0],["2019-12-18",8.3614,8.3614,8.3614,8.3614,0.0],["2019-12-19",8.2423,8.3339,8.2423,8.3339,14600.0],["2019-12-20",8.3339,8.3339,8.3339,8.3339,7500.0],["2019-12-23",8.3339,8.3339,8.3339,8.3339,0.0],["2019-12-24",8.5354,8.5812,8.0591,8.0591,3800.0],["2019-12-26",8.0591,8.0591,8.0591,8.0591,0.0],["2019-12-27",8.0591,8.0591,8.0591,8.0591,0.0],["2019-12-30",8.5537,8.5537,8.5354,8.5537,1400.0],["2019-12-31",8.6178,8.6178,8.6178,8.6178,1000.0],["2020-01-02",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-03",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-06",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-07",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-08",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-09",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-10",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-13",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-14",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-15",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-16",8.6178,8.6178,8.6178,8.6178,0.0],["2020-01-17",8.0225,8.0408,8.0225,8.0408,1700.0],["2020-01-21",8.0408,8.0408,8.0408,8.0408,0.0],["2020-01-22",8.0408,8.0408,8.0408,8.0408,0.0],["2020-01-23",8.0408,8.0408,8.0408,8.0408,0.0],["2020-01-24",8.0408,8.0408,8.0408,8.0408,0.0],["2020-01-27",8.0408,8.0408,8.0408,8.0408,0.0],["2020-01-28",8.0408,8.0408,8.0408,8.0408,0.0],["2020-01-29",8.0408,8.0408,8.0408,8.0408,0.0],["2020-01-30",7.0426,7.0426,7.0426,7.0426,200.0],["2020-01-31",6.8961,6.8961,6.8594,6.8594,10600.0],["2020-02-03",6.8594,6.8594,6.8594,6.8594,2500.0],["2020-02-04",6.9602,6.9602,6.9052,6.9052,2500.0],["2020-02-05",6.9052,6.9052,6.9052,6.9052,10300.0],["2020-02-06",7.2624,7.2715,7.2441,7.2441,800.0],["2020-02-07",7.2441,7.2441,7.2441,7.2441,0.0],["2020-02-10",7.2441,7.2441,7.2441,7.2441,0.0],["2020-02-11",7.2441,7.2441,7.2441,7.2441,0.0],["2020-02-12",7.2441,7.2441,7.2441,7.2441,0.0],["2020-02-13",7.2441,7.2441,7.2441,7.2441,0.0],["2020-02-14",7.2441,7.2441,7.2441,7.2441,0.0],["2020-02-18",7.125,7.125,7.0975,7.1067,51000.0],["2020-02-19",7.1433,7.1983,5.4949,7.1159,46600.0],["2020-02-20",7.0975,7.1159,6.9602,7.1159,7800.0],["2020-02-21",5.9161,5.9161,5.9161,5.9161,400.0],["2020-02-24",5.8246,5.8246,5.8246,5.8246,100.0],["2020-02-25",5.8246,5.8246,5.8246,5.8246,0.0],["2020-02-26",5.8246,5.8246,5.8246,5.8246,0.0],["2020-02-27",4.6615,4.6615,4.6615,4.6615,2300.0],["2020-02-28",5.0644,5.0644,5.0644,5.0644,6000.0],["2020-03-02",5.0644,5.0644,5.0644,5.0644,0.0],["2020-03-03",5.4582,5.4582,4.9545,4.9545,600.0],["2020-03-04",4.9912,4.9912,4.9912,4.9912,1000.0],["2020-03-05",4.9912,4.9912,4.9912,4.9912,0.0],["2020-03-06",4.9912,4.9912,4.9912,4.9912,0.0],["2020-03-09",4.0296,4.0296,4.0296,4.0296,200.0],["2020-03-10",4.0296,4.0296,4.0296,4.0296,0.0],["2020-03-11",4.108,4.108,4.108,4.108,0.0],["2020-03-12",4.108,4.108,4.108,4.108,0.0],["2020-03-13",4.108,4.108,4.108,4.108,0.0],["2020-03-16",4.108,4.108,4.108,4.108,0.0],["2020-03-17",4.108,4.108,4.108,4.108,0.0],["2020-03-18",4.108,4.108,4.108,4.108,0.0],["2020-03-19",4.108,4.108,4.108,4.108,0.0],["2020-03-20",4.2947,4.2947,3.7345,3.7345,300.0],["2020-03-23",3.5665,3.5665,3.5105,3.5105,2400.0],["2020-03-24",3.5105,3.5105,3.5105,3.5105,0.0],["2020-03-25",3.5105,3.5105,3.5105,3.5105,0.0],["2020-03-26",3.5105,3.5105,3.5105,3.5105,0.0],["2020-03-27",3.5105,3.5105,3.5105,3.5105,0.0],["2020-03-30",3.5105,3.5105,3.5105,3.5105,0.0],["2020-03-31",3.5105,3.5105,3.5105,3.5105,0.0],["2020-04-01",3.7439,3.7439,3.7439,3.7439,100.0],["2020-04-02",4.0426,4.0426,4.0426,4.0426,1000.0],["2020-04-03",4.0426,4.0426,4.0426,4.0426,0.0],["2020-04-06",4.0426,4.0426,4.0426,4.0426,0.0],["2020-04-07",3.8466,3.8466,3.8466,3.8466,100.0],["2020-04-08",3.8372,3.8372,3.6692,3.6972,4800.0],["2020-04-09",3.6972,3.6972,3.6972,3.6972,0.0],["2020-04-13",4.052,4.052,3.9119,3.9119,900.0],["2020-04-14",3.6972,3.6972,3.6132,3.6132,1000.0],["2020-04-15",3.2491,3.2491,3.2491,3.2491,200.0],["2020-04-16",2.8943,2.8943,2.8943,2.8943,300.0],["2020-04-17",2.8943,2.8943,2.8943,2.8943,0.0],["2020-04-20",2.8943,2.8943,2.8943,2.8943,0.0],["2020-04-21",2.9223,2.9223,2.8009,2.8009,300.0],["2020-04-22",3.0343,3.0343,3.0343,3.0343,400.0],["2020-04-23",3.4451,3.4731,3.4264,3.4264,2300.0],["2020-04-24",3.4264,3.4264,3.4264,3.4264,0.0],["2020-04-27",3.137,3.137,3.137,3.137,200.0],["2020-04-28",3.2864,3.2864,3.2864,3.2864,100.0],["2020-04-29",3.2864,3.2864,3.2864,3.2864,0.0],["2020-04-30",3.2864,3.2864,3.2864,3.2864,0.0],["2020-05-01",3.2864,3.2864,3.2864,3.2864,0.0],["2020-05-04",3.3424,3.4078,3.3424,3.4078,1500.0],["2020-05-05",3.5385,3.5385,3.5385,3.5385,200.0],["2020-05-06",3.5385,3.5385,3.5385,3.5385,0.0],["2020-05-07",3.5385,3.5385,3.5385,3.5385,0.0],["2020-05-08",3.5385,3.5385,3.5385,3.5385,0.0],["2020-05-11",3.9866,3.9866,3.9586,3.9586,1700.0],["2020-05-12",3.9399,3.9586,3.9306,3.9306,2800.0],["2020-05-13",3.9437,3.9437,3.9437,3.9437,0.0],["2020-05-14",3.9437,3.9437,3.9437,3.9437,0.0],["2020-05-15",3.9437,3.9437,3.9437,3.9437,0.0],["2020-05-18",3.9437,3.9437,3.9437,3.9437,0.0],["2020-05-19",3.9437,3.9437,3.9437,3.9437,0.0],["2020-05-20",3.9437,3.9437,3.9437,3.9437,0.0],["2020-05-21",3.9437,3.9437,3.9437,3.9437,0.0],["2020-05-22",3.3255,3.3255,3.3067,3.3067,300.0],["2020-05-26",3.6159,3.6159,3.6159,3.6159,200.0],["2020-05-27",3.6159,3.6159,3.6159,3.6159,900.0],["2020-05-28",3.6908,3.7657,3.6908,3.7657,7800.0],["2020-05-29",3.6346,3.7938,3.6346,3.7938,41300.0],["2020-06-01",3.8032,3.8126,3.747,3.747,28700.0],["2020-06-02",3.747,3.747,3.747,3.747,0.0],["2020-06-03",3.9437,3.9437,3.8969,3.8969,3800.0],["2020-06-04",4.0093,4.0093,3.8219,3.85,2700.0],["2020-06-05",4.3465,4.3465,4.3465,4.3465,200.0],["2020-06-08",4.7212,4.7681,4.4589,4.5245,23600.0],["2020-06-09",4.7025,4.7025,4.7025,4.7025,500.0],["2020-06-10",4.7025,4.7025,4.7025,4.7025,0.0],["2020-06-11",3.9812,4.0468,3.9812,4.0468,5500.0],["2020-06-12",3.8875,3.8969,3.8875,3.8969,1000.0],["2020-06-15",3.8969,3.8969,3.8969,3.8969,0.0],["2020-06-16",3.8875,3.8969,3.8875,3.8969,100.0],["2020-06-17",3.9344,3.9344,3.9344,3.9344,100.0],["2020-06-18",3.747,3.747,3.6159,3.6159,1200.0],["2020-06-19",3.6627,3.6627,3.6627,3.6627,200.0],["2020-06-22",3.6627,3.6627,3.6627,3.6627,0.0],["2020-06-23",3.6627,3.6627,3.6627,3.6627,0.0],["2020-06-24",3.6627,3.6627,3.6627,3.6627,0.0],["2020-06-25",3.5971,3.5971,3.5971,3.5971,200.0],["2020-06-26",3.4847,3.4847,3.4847,3.4847,100.0],["2020-06-29",3.6065,3.6065,3.6065,3.6065,200.0],["2020-06-30",3.569,3.569,3.5128,3.5128,1200.0],["2020-07-01",3.5128,3.5128,3.5128,3.5128,0.0],["2020-07-02",3.5128,3.5128,3.5128,3.5128,0.0],["2020-07-06",3.7283,3.7283,3.7283,3.7283,100.0],["2020-07-07",3.7751,3.7938,3.7751,3.7938,500.0],["2020-07-08",3.7938,3.7938,3.7938,3.7938,0.0],["2020-07-09",3.644,3.644,3.644,3.644,400.0],["2020-07-10",3.644,3.644,3.644,3.644,0.0],["2020-07-13",3.5409,3.5503,3.5409,3.5503,400.0],["2020-07-14",3.5503,3.5503,3.5503,3.5503,0.0],["2020-07-15",3.5503,3.5503,3.5503,3.5503,0.0],["2020-07-16",3.5503,3.5503,3.5503,3.5503,0.0],["2020-07-17",3.5503,3.5503,3.5503,3.5503,0.0],["2020-07-20",3.5503,3.5503,3.5503,3.5503,0.0],["2020-07-21",3.5503,3.5503,3.5503,3.5503,0.0],["2020-07-22",3.6065,3.6065,3.6065,3.6065,200.0],["2020-07-23",3.5878,3.5878,3.5503,3.5503,2100.0],["2020-07-24",3.5128,3.5128,3.5128,3.5128,100.0],["2020-07-27",3.5222,3.5222,3.5222,3.5222,2500.0],["2020-07-28",3.5128,3.5128,3.5128,3.5128,100.0],["2020-07-29",3.5128,3.5128,3.5128,3.5128,0.0],["2020-07-30",3.5128,3.5128,3.5128,3.5128,0.0],["2020-07-31",3.3723,3.5128,3.3723,3.5128,300.0],["2020-08-03",3.5128,3.5128,3.5128,3.5128,0.0],["2020-08-04",3.5128,3.5128,3.5128,3.5128,0.0],["2020-08-05",3.5128,3.5128,3.5128,3.5128,0.0],["2020-08-06",3.747,3.747,3.747,3.747,1400.0],["2020-08-07",3.747,3.747,3.747,3.747,0.0],["2020-08-10",3.6252,3.747,3.6252,3.7283,7200.0],["2020-08-11",4.0749,4.0749,3.85,3.85,2600.0],["2020-08-12",3.8875,3.8875,3.8407,3.8407,10200.0],["2020-08-13",3.8407,3.8407,3.8407,3.8407,0.0],["2020-08-14",3.8407,3.8407,3.8407,3.8407,200.0],["2020-08-17",4.2247,4.2247,4.2247,4.2247,1000.0],["2020-08-18",4.2247,4.2247,4.2247,4.2247,0.0],["2020-08-19",4.2388,4.2388,4.2388,4.2388,0.0],["2020-08-20",4.3328,4.3328,4.3328,4.3328,1500.0],["2020-08-21",4.3516,4.4644,4.2294,4.4644,3100.0],["2020-08-24",4.3704,4.4268,4.3704,4.408,3300.0],["2020-08-25",4.408,4.408,4.408,4.408,0.0],["2020-08-26",4.2294,4.2294,4.1919,4.1919,3500.0],["2020-08-27",4.1355,4.1543,4.1355,4.1543,2100.0],["2020-08-28",4.1543,4.1543,4.1543,4.1543,0.0],["2020-08-31",4.1355,4.2388,4.1355,4.2388,2800.0],["2020-09-01",4.2388,4.2388,4.2388,4.2388,0.0],["2020-09-02",4.0885,4.0885,4.0885,4.0885,1000.0],["2020-09-03",4.0885,4.0885,4.0885,4.0885,0.0],["2020-09-04",3.9381,3.9381,3.9381,3.9381,300.0],["2020-09-08",3.9381,3.9381,3.9381,3.9381,0.0],["2020-09-09",3.7219,3.8065,3.7219,3.8065,1000.0],["2020-09-10",3.8441,3.8441,3.8441,3.8441,1000.0],["2020-09-11",3.8441,3.8441,3.8441,3.8441,0.0],["2020-09-14",3.8723,3.8723,3.8723,3.8723,200.0],["2020-09-15",3.8723,3.8723,3.8723,3.8723,0.0],["2020-09-16",3.8159,3.8723,3.8159,3.8723,2000.0],["2020-09-17",3.8253,3.9287,3.8253,3.9287,200.0],["2020-09-18",3.9287,3.9287,3.9287,3.9287,0.0],["2020-09-21",3.9287,3.9287,3.9287,3.9287,0.0],["2020-09-22",3.5997,3.5997,3.5997,3.5997,55400.0],["2020-09-23",3.5903,3.5903,3.5903,3.5903,3100.0],["2020-09-24",3.4681,3.4681,3.4681,3.4681,100.0],["2020-09-25",3.4681,3.4681,3.4681,3.4681,0.0],["2020-09-28",3.4681,3.4681,3.4681,3.4681,0.0],["2020-09-29",3.4024,3.4024,3.393,3.393,1000.0],["2020-09-30",3.393,3.393,3.393,3.393,0.0],["2020-10-01",3.393,3.393,3.393,3.393,0.0],["2020-10-02",3.393,3.393,3.393,3.393,0.0],["2020-10-05",3.393,3.393,3.393,3.393,0.0],["2020-10-06",3.5997,3.5997,3.5997,3.5997,500.0],["2020-10-07",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-08",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-09",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-12",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-13",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-14",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-15",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-16",3.5997,3.5997,3.5997,3.5997,100.0],["2020-10-19",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-20",3.5997,3.5997,3.5997,3.5997,100.0],["2020-10-21",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-22",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-23",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-26",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-27",3.5997,3.5997,3.5997,3.5997,0.0],["2020-10-28",3.5433,3.5433,3.5339,3.5339,2200.0],["2020-10-29",3.5339,3.5339,3.5339,3.5339,0.0],["2020-10-30",3.5245,3.5245,3.4024,3.4024,700.0],["2020-11-02",3.4024,3.4024,3.4024,3.4024,0.0],["2020-11-03",3.7125,3.8159,3.7125,3.8159,1800.0],["2020-11-04",3.8159,3.8159,3.8159,3.8159,0.0],["2020-11-05",3.8065,3.8065,3.8065,3.8065,1400.0],["2020-11-06",3.8065,3.8065,3.8065,3.8065,0.0],["2020-11-09",3.8065,3.8065,3.8065,3.8065,200.0],["2020-11-10",3.8723,3.8817,3.8723,3.8723,15000.0],["2020-11-11",3.8723,3.8723,3.8723,3.8723,0.0],["2020-11-12",3.8817,3.9005,3.8723,3.8817,61900.0],["2020-11-13",3.8817,3.8817,3.8817,3.8817,0.0],["2020-11-16",4.1167,4.1167,4.0979,4.0979,3000.0],["2020-11-17",4.0979,4.0979,4.0979,4.0979,0.0],["2020-11-18",4.0979,4.0979,4.0979,4.0979,0.0],["2020-11-19",4.0979,4.0979,4.0979,4.0979,0.0],["2020-11-20",4.0979,4.0979,4.0979,4.0979,0.0],["2020-11-23",5.0377,5.0377,5.0377,5.0377,300.0],["2020-11-24",5.3667,5.3667,5.3479,5.3479,1300.0],["2020-11-25",5.4563,5.4563,5.4563,5.4563,800.0],["2020-11-27",5.4657,5.4657,5.4657,5.4657,3600.0],["2020-11-30",5.1076,5.1076,5.1076,5.1076,600.0],["2020-12-01",5.1076,5.1076,5.1076,5.1076,0.0],["2020-12-02",5.1076,5.1076,5.1076,5.1076,0.0],["2020-12-03",5.1076,5.1076,5.1076,5.1076,0.0],["2020-12-04",5.1076,5.1076,5.1076,5.1076,0.0],["2020-12-07",5.1076,5.1076,5.1076,5.1076,0.0],["2020-12-08",5.1076,5.1076,5.1076,5.1076,0.0],["2020-12-09",5.1076,5.1076,5.1076,5.1076,900.0],["2020-12-10",5.1076,5.1076,5.1076,5.1076,0.0],["2020-12-11",5.5222,5.5317,5.5222,5.5222,1300.0],["2020-12-14",5.4374,5.4468,5.4374,5.4468,200.0],["2020-12-15",5.4468,5.4468,5.4468,5.4468,0.0],["2020-12-16",5.4468,5.4468,5.4468,5.4468,0.0],["2020-12-17",5.2772,5.2961,5.2772,5.2961,800.0],["2020-12-18",5.1736,5.183,5.117,5.117,4200.0],["2020-12-21",4.9474,5.183,4.8909,4.8909,1700.0],["2020-12-22",4.8909,4.8909,4.8909,4.8909,0.0],["2020-12-23",4.9757,4.9757,4.9474,4.9568,2400.0],["2020-12-24",4.9285,4.9662,4.9097,4.9097,3000.0],["2020-12-28",4.2406,4.2406,4.2406,4.2406,100.0],["2020-12-29",4.9851,4.9851,4.9851,4.9851,200.0],["2020-12-30",4.9851,4.9851,4.9851,4.9851,0.0],["2020-12-31",4.9851,4.9851,4.9851,4.9851,0.0],["2021-01-04",4.9851,4.9851,4.9851,4.9851,0.0],["2021-01-05",4.9851,4.9851,4.9851,4.9851,0.0],["2021-01-06",5.3715,5.4092,5.3715,5.4092,1000.0],["2021-01-07",5.4092,5.4092,5.4092,5.4092,0.0],["2021-01-08",5.4092,5.4092,5.4092,5.4092,0.0],["2021-01-11",5.4092,5.4092,5.4092,5.4092,0.0],["2021-01-12",5.4092,5.4092,5.4092,5.4092,0.0],["2021-01-13",5.4092,5.4092,5.4092,5.4092,0.0],["2021-01-14",5.5599,5.6353,5.5599,5.6353,1600.0],["2021-01-15",5.6353,5.6353,5.6353,5.6353,0.0],["2021-01-19",5.5599,5.5599,5.5599,5.5599,200.0],["2021-01-20",5.5599,5.5882,5.5599,5.5694,5100.0],["2021-01-21",5.3997,5.3997,5.3997,5.3997,300.0],["2021-01-22",5.2678,5.2678,5.2678,5.2678,100.0],["2021-01-25",5.4186,5.4186,5.4186,5.4186,500.0],["2021-01-26",5.5222,5.5222,5.5222,5.5222,1000.0],["2021-01-27",5.5222,5.5222,5.5222,5.5222,0.0],["2021-01-28",5.5222,5.5222,5.5222,5.5222,0.0],["2021-01-29",4.9662,4.9662,4.9191,4.9191,3200.0],["2021-02-01",4.9191,4.9191,4.9191,4.9191,0.0],["2021-02-02",4.9286,4.9286,4.9286,4.9286,400.0],["2021-02-03",4.9286,4.9286,4.9286,4.9286,0.0],["2021-02-04",4.9286,4.9286,4.9286,4.9286,0.0],["2021-02-05",5.5694,5.5694,5.4845,5.4845,1200.0],["2021-02-08",5.6071,5.6071,5.6071,5.6071,6300.0],["2021-02-09",5.4468,5.4468,5.4468,5.4468,1000.0],["2021-02-10",5.4468,5.4468,5.4468,5.4468,0.0],["2021-02-11",5.4468,5.4468,5.4468,5.4468,0.0],["2021-02-12",5.4186,5.4186,5.3809,5.3809,600.0],["2021-02-16",5.3809,5.3809,5.3809,5.3809,0.0],["2021-02-17",5.3809,5.3809,5.3809,5.3809,0.0],["2021-02-18",5.5882,6.5965,5.5222,5.5411,2100.0],["2021-02-19",5.5976,5.5976,5.5976,5.5976,1800.0],["2021-02-22",6.0971,6.295,5.5976,5.5976,1500.0],["2021-02-23",6.3704,6.3704,6.3704,6.3704,100.0],["2021-02-24",6.3704,6.3704,6.3704,6.3704,0.0],["2021-02-25",6.5965,6.6154,6.5965,6.6154,1600.0],["2021-02-26",4.3349,6.4269,4.3349,6.4175,1300.0],["2021-03-01",6.606,6.606,6.606,6.606,700.0],["2021-03-02",6.6908,6.6908,6.6908,6.6908,700.0],["2021-03-03",6.6908,6.6908,6.6908,6.6908,0.0],["2021-03-04",6.6813,6.6813,6.6813,6.6813,500.0],["2021-03-05",6.6813,6.6813,6.6813,6.6813,0.0],["2021-03-08",4.3349,7.0017,4.3349,7.0017,1600.0],["2021-03-09",6.8227,6.8227,6.8227,6.8227,500.0],["2021-03-10",7.055,7.055,7.055,7.055,100.0],["2021-03-11",7.055,7.055,7.055,7.055,0.0],["2021-03-12",7.0739,7.0739,7.0739,7.0739,1000.0],["2021-03-15",7.0739,7.0739,7.0739,7.0739,0.0],["2021-03-16",6.5923,6.5923,6.5923,6.5923,200.0],["2021-03-17",6.5923,6.5923,6.5923,6.5923,0.0],["2021-03-18",6.5923,6.5923,6.5923,6.5923,0.0],["2021-03-19",6.5734,6.5734,6.5545,6.5545,1000.0],["2021-03-22",6.6773,6.6773,6.6773,6.6773,200.0],["2021-03-23",6.5545,6.5545,6.375,6.375,2500.0],["2021-03-24",6.46,6.4695,6.46,6.4695,1200.0],["2021-03-25",6.4695,6.4695,6.4695,6.4695,0.0],["2021-03-26",6.2239,6.2239,6.2239,6.2239,400.0],["2021-03-29",6.2334,6.29,6.2334,6.29,14000.0],["2021-03-30",6.1484,6.1484,6.1484,6.1484,800.0],["2021-03-31",6.1011,6.1011,6.1011,6.1011,700.0],["2021-04-01",6.1011,6.1011,6.1011,6.1011,0.0],["2021-04-05",6.1011,6.1011,6.1011,6.1011,4500.0],["2021-04-06",6.3939,6.3939,6.2239,6.2239,900.0],["2021-04-07",6.2239,6.2239,6.2239,6.2239,0.0],["2021-04-08",6.2239,6.2239,6.2239,6.2239,0.0],["2021-04-09",6.0917,6.0917,6.0917,6.0917,100.0],["2021-04-12",6.0917,6.0917,6.0917,6.0917,0.0],["2021-04-13",6.0917,6.0917,6.0917,6.0917,0.0],["2021-04-14",6.1767,6.205,6.1578,6.1767,7000.0],["2021-04-15",6.1767,6.1767,6.1767,6.1767,0.0],["2021-04-16",5.95,5.95,5.95,5.95,100.0],["2021-04-19",5.95,5.95,5.95,5.95,0.0],["2021-04-20",5.8461,5.8461,5.8461,5.8461,100.0],["2021-04-21",5.6667,5.6667,5.6667,5.6667,200.0],["2021-04-22",5.6667,5.6667,5.6667,5.6667,0.0],["2021-04-23",5.6667,5.6667,5.6667,5.6667,0.0],["2021-04-26",5.8934,6.0634,5.8934,6.0634,4800.0],["2021-04-27",6.0634,6.0634,6.0634,6.0634,0.0],["2021-04-28",6.035,6.035,6.035,6.035,100.0],["2021-04-29",6.035,6.035,6.035,6.035,0.0],["2021-04-30",6.035,6.035,6.035,6.035,0.0],["2021-05-03",6.3372,6.3372,6.3372,6.3372,300.0],["2021-05-04",6.3184,6.3845,6.3089,6.3845,800.0],["2021-05-05",6.6111,6.6111,6.6111,6.6111,700.0],["2021-05-06",6.0445,6.0917,5.9689,6.0917,16100.0],["2021-05-07",5.78,5.78,5.78,5.78,1500.0],["2021-05-10",5.78,5.78,5.78,5.78,0.0],["2021-05-11",5.78,5.78,5.78,5.78,0.0],["2021-05-12",5.9972,5.9972,5.9972,5.9972,200.0],["2021-05-13",5.865,5.865,5.865,5.865,100.0],["2021-05-14",5.865,5.865,5.865,5.865,0.0],["2021-05-17",5.865,5.865,5.865,5.865,0.0],["2021-05-18",5.865,5.865,5.865,5.865,0.0],["2021-05-19",5.8811,5.8811,5.8811,5.8811,0.0],["2021-05-20",5.8811,5.8811,5.8811,5.8811,0.0],["2021-05-21",6.2126,6.2126,6.2126,6.2126,2000.0],["2021-05-24",6.2126,6.2126,6.2126,6.2126,0.0],["2021-05-25",6.2126,6.2126,6.2126,6.2126,100.0],["2021-05-26",6.2126,6.2126,6.2126,6.2126,0.0],["2021-05-27",6.2126,6.2126,6.2126,6.2126,3600.0],["2021-05-28",6.2126,6.2126,6.2126,6.2126,0.0],["2021-06-01",6.3546,6.3546,6.3262,6.3262,3000.0],["2021-06-02",6.4209,6.4967,6.4209,6.4967,5700.0],["2021-06-03",6.4967,6.4967,6.4967,6.4967,0.0],["2021-06-04",6.4967,6.4967,6.4967,6.4967,0.0],["2021-06-07",6.6861,6.6861,6.6861,6.6861,100.0],["2021-06-08",6.6861,6.6861,6.6861,6.6861,0.0],["2021-06-09",6.724,6.7619,6.724,6.7619,400.0],["2021-06-10",6.7619,6.7619,6.7619,6.7619,900.0],["2021-06-11",6.9134,6.9134,6.9134,6.9134,200.0],["2021-06-14",6.9134,6.9134,6.9134,6.9134,0.0],["2021-06-15",6.9134,6.9134,6.9134,6.9134,0.0],["2021-06-16",6.8187,6.8187,6.8187,6.8187,1100.0],["2021-06-17",6.6293,6.6293,6.6009,6.6009,1400.0],["2021-06-18",6.3641,6.3641,6.3641,6.3641,1400.0],["2021-06-21",6.3262,6.3262,6.3262,6.3262,5100.0],["2021-06-22",6.241,6.3831,6.241,6.3831,600.0],["2021-06-23",6.3831,6.3831,6.3831,6.3831,0.0],["2021-06-24",6.3831,6.3831,6.3831,6.3831,0.0],["2021-06-25",6.3831,6.3831,6.3831,6.3831,0.0],["2021-06-28",6.3831,6.3831,6.3831,6.3831,0.0],["2021-06-29",6.3831,6.3831,6.3831,6.3831,0.0],["2021-06-30",6.3925,6.3925,6.3925,6.3925,700.0],["2021-07-01",6.3925,6.3925,6.3925,6.3925,0.0],["2021-07-02",6.3925,6.3925,6.3925,6.3925,0.0],["2021-07-06",6.3831,6.3831,6.2884,6.2884,200.0],["2021-07-07",6.0989,6.0989,6.0989,6.0989,200.0],["2021-07-08",6.0989,6.0989,6.0989,6.0989,0.0],["2021-07-09",5.9853,6.0232,5.9853,6.0042,300.0],["2021-07-12",6.0042,6.0042,6.0042,6.0042,0.0],["2021-07-13",6.0042,6.0042,6.0042,6.0042,0.0],["2021-07-14",6.0042,6.0042,6.0042,6.0042,0.0],["2021-07-15",5.7391,5.7391,5.7391,5.7391,300.0],["2021-07-16",5.7391,5.7391,5.6349,5.6349,16900.0],["2021-07-19",5.6349,5.6349,5.6349,5.6349,0.0],["2021-07-20",5.3413,5.3981,5.3413,5.3981,900.0],["2021-07-21",5.3981,5.3981,5.3981,5.3981,0.0],["2021-07-22",5.5402,5.5402,5.5402,5.5402,100.0],["2021-07-23",5.5402,5.5402,5.5402,5.5402,0.0],["2021-07-26",5.5402,5.5402,5.5402,5.5402,0.0],["2021-07-27",5.5686,5.6065,5.5686,5.6065,200.0],["2021-07-28",5.4928,5.4928,5.4928,5.4928,400.0],["2021-07-29",5.6254,5.6254,5.6254,5.6254,500.0],["2021-07-30",5.4739,5.4739,5.4739,5.4739,1000.0],["2021-08-02",5.4739,5.4739,5.4739,5.4739,0.0],["2021-08-03",5.4644,5.4644,5.4644,5.4644,200.0],["2021-08-04",5.4644,5.4644,5.4644,5.4644,0.0],["2021-08-05",5.4644,5.4644,5.4644,5.4644,0.0],["2021-08-06",5.919,5.919,5.919,5.919,1000.0],["2021-08-09",5.919,5.919,5.919,5.919,0.0],["2021-08-10",5.919,5.919,5.919,5.919,0.0],["2021-08-11",5.919,5.919,5.919,5.919,0.0],["2021-08-12",6.08,6.08,6.08,6.08,100.0],["2021-08-13",6.08,6.08,6.08,6.08,0.0],["2021-08-16",6.0705,6.0705,6.0705,6.0705,100.0],["2021-08-17",6.0705,6.0705,6.0705,6.0705,0.0],["2021-08-18",6.0857,6.0857,6.0857,6.0857,0.0],["2021-08-19",5.4496,5.4496,5.4496,5.4496,300.0],["2021-08-20",5.5825,5.5825,5.573,5.573,1000.0],["2021-08-23",5.8294,5.8674,5.8294,5.8674,1900.0],["2021-08-24",5.8674,5.8674,5.8674,5.8674,0.0],["2021-08-25",5.8674,5.8674,5.8674,5.8674,0.0],["2021-08-26",5.8674,5.8674,5.8674,5.8674,0.0],["2021-08-27",5.8674,5.8674,5.8674,5.8674,0.0],["2021-08-30",5.8389,5.8389,5.8294,5.8294,1100.0],["2021-08-31",5.7724,5.7819,5.7724,5.7819,1800.0],["2021-09-01",5.6585,5.7439,5.6585,5.7439,2100.0],["2021-09-02",5.7439,5.7439,5.7439,5.7439,0.0],["2021-09-03",5.7439,5.7439,5.7439,5.7439,100.0],["2021-09-07",5.7439,5.7439,5.7439,5.7439,0.0],["2021-09-08",5.7439,5.7439,5.7439,5.7439,0.0],["2021-09-09",5.7914,5.8104,5.7914,5.8104,400.0],["2021-09-10",5.8104,5.8104,5.8104,5.8104,0.0],["2021-09-13",5.8104,5.8104,5.8104,5.8104,0.0],["2021-09-14",5.8104,5.8104,5.8104,5.8104,0.0],["2021-09-15",5.8104,5.8104,5.8104,5.8104,0.0],["2021-09-16",6.3895,6.3895,6.3895,6.3895,100.0],["2021-09-17",6.3895,6.3895,6.3895,6.3895,0.0],["2021-09-20",6.0477,6.0572,6.0003,6.0572,2500.0],["2021-09-21",6.0572,6.0572,6.0572,6.0572,0.0],["2021-09-22",6.0572,6.0572,6.0572,6.0572,0.0],["2021-09-23",6.4085,6.5604,6.4085,6.5604,500.0],["2021-09-24",6.494,6.5509,6.4655,6.5509,5100.0],["2021-09-27",7.0067,7.1016,7.0067,7.1016,10700.0],["2021-09-28",7.0256,7.0256,6.9402,6.9402,700.0],["2021-09-29",6.8642,6.9972,6.8642,6.9877,300.0],["2021-09-30",6.9022,6.9877,6.9022,6.9497,800.0],["2021-10-01",6.9782,6.9972,6.9782,6.9972,1000.0],["2021-10-04",7.1301,7.1301,7.0446,7.0541,3800.0],["2021-10-05",7.0446,7.0446,7.0161,7.0161,1300.0],["2021-10-06",7.0636,7.1965,7.0636,7.1965,3000.0],["2021-10-07",7.282,7.282,7.263,7.263,11700.0],["2021-10-08",7.4149,7.4149,7.4149,7.4149,500.0],["2021-10-11",7.4149,7.4149,7.4149,7.4149,0.0],["2021-10-12",7.6143,7.6143,7.5383,7.5763,4000.0],["2021-10-13",7.3864,7.5478,7.3864,7.5478,300.0],["2021-10-14",7.9181,8.1175,7.9181,8.032,14100.0],["2021-10-15",8.0605,8.3453,8.0415,8.3168,4500.0],["2021-10-18",8.4023,8.4213,8.4023,8.4023,1500.0],["2021-10-19",8.4782,8.4782,8.3833,8.3833,200.0],["2021-10-20",8.3263,8.3833,8.3263,8.3738,1000.0],["2021-10-21",8.4023,8.4023,8.0605,8.127,3800.0],["2021-10-22",8.2219,8.2219,8.1554,8.1744,2200.0],["2021-10-25",8.3548,8.3548,8.3548,8.3548,100.0],["2021-10-26",8.4308,8.4308,8.4118,8.4308,800.0],["2021-10-27",8.2219,8.2219,8.1175,8.1554,800.0],["2021-10-28",8.1175,8.1175,8.1175,8.1175,900.0],["2021-10-29",8.0225,8.1175,8.0225,8.1175,1100.0],["2021-11-01",8.2409,8.4593,8.2409,8.4593,900.0],["2021-11-02",8.4593,8.4593,8.4593,8.4593,0.0],["2021-11-03",8.1175,8.1175,8.0795,8.0795,300.0],["2021-11-04",8.1744,8.1744,8.07,8.1554,500.0],["2021-11-05",7.3295,7.3295,6.494,6.6839,3900.0],["2021-11-08",6.8642,6.8642,6.6933,6.6933,700.0],["2021-11-09",6.7503,6.7503,6.7028,6.7503,5200.0],["2021-11-10",6.5509,6.5509,6.4465,6.4465,1100.0],["2021-11-11",6.3421,6.3421,6.2756,6.3136,3400.0],["2021-11-12",6.3611,6.3611,6.3516,6.3516,200.0],["2021-11-15",6.3516,6.3611,6.3136,6.3611,2200.0],["2021-11-16",6.5699,6.5699,6.5319,6.5509,7100.0],["2021-11-17",6.456,6.456,6.399,6.399,1900.0],["2021-11-18",6.3611,6.3611,6.3231,6.3231,600.0],["2021-11-19",6.3611,6.3611,6.1522,6.1522,5800.0],["2021-11-22",6.1237,6.1237,6.0667,6.0667,1600.0],["2021-11-23",6.0762,6.1142,6.0762,6.1142,600.0],["2021-11-24",6.1333,6.1333,6.1047,6.1047,3600.0],["2021-11-26",5.8475,5.8666,5.7904,5.8666,1000.0],["2021-11-29",5.7714,5.7714,5.7047,5.7333,1400.0],["2021-11-30",5.6761,5.6952,5.5142,5.5142,3100.0],["2021-12-01",5.5618,5.5618,5.3809,5.3809,1400.0],["2021-12-02",5.3809,5.4571,5.3809,5.4571,300.0],["2021-12-03",5.3714,5.419,5.3714,5.419,500.0],["2021-12-06",5.4095,5.4761,5.4095,5.4761,200.0],["2021-12-07",5.6095,5.6095,5.6095,5.6095,200.0],["2021-12-08",5.6095,5.6095,5.6095,5.6095,0.0],["2021-12-09",5.6095,5.6095,5.6095,5.6095,0.0],["2021-12-10",5.6095,5.6571,5.5999,5.6571,1700.0],["2021-12-13",5.4952,5.4952,5.4952,5.4952,100.0],["2021-12-14",5.4952,5.4952,5.4952,5.4952,0.0],["2021-12-15",5.4952,5.4952,5.4952,5.4952,0.0],["2021-12-16",5.4952,5.4952,5.4952,5.4952,0.0],["2021-12-17",5.3047,5.3047,5.3047,5.3047,100.0],["2021-12-20",4.8761,4.8761,4.8761,4.8761,1300.0],["2021-12-21",5.438,5.4761,5.438,5.4761,700.0],["2021-12-22",5.4761,5.4761,5.4761,5.4761,0.0],["2021-12-23",5.4761,5.4761,5.4761,5.4761,0.0],["2021-12-27",5.4761,5.4761,5.4761,5.4761,0.0],["2021-12-28",5.8094,5.8094,5.8094,5.8094,100.0],["2021-12-29",5.8094,5.8094,5.8094,5.8094,0.0],["2021-12-30",5.619,5.7618,5.5809,5.7618,3600.0],["2021-12-31",5.7618,5.7618,5.7618,5.7618,0.0],["2022-01-03",5.7618,5.7618,5.7618,5.7618,0.0],["2022-01-04",6.0094,6.0666,6.0094,6.0666,4500.0],["2022-01-05",6.0666,6.0666,6.0666,6.0666,0.0],["2022-01-06",6.0856,6.0856,6.0856,6.0856,100.0],["2022-01-07",6.0856,6.0856,6.0856,6.0856,0.0],["2022-01-10",6.0571,6.0761,5.9999,6.0666,1600.0],["2022-01-11",6.1523,6.4571,6.1428,6.3904,1400.0],["2022-01-12",6.5523,6.6094,6.5523,6.6094,500.0],["2022-01-13",6.6094,6.6094,6.6094,6.6094,0.0],["2022-01-14",6.3904,6.3904,6.3904,6.3904,3000.0],["2022-01-18",6.5904,6.5904,6.5428,6.5713,12500.0],["2022-01-19",6.4666,6.4761,6.4571,6.4571,16100.0],["2022-01-20",6.3809,6.3809,6.3237,6.3237,12000.0],["2022-01-21",6.3237,6.3237,6.3237,6.3237,0.0],["2022-01-24",5.5809,5.5809,4.7523,5.0095,35000.0],["2022-01-25",4.8571,4.9999,4.7904,4.9333,14000.0],["2022-01-26",5.038,5.0666,4.9523,4.9523,113500.0],["2022-01-27",5.0856,5.0856,5.019,5.019,5700.0],["2022-01-28",5.019,5.0571,5.0095,5.0571,15300.0],["2022-01-31",5.1523,5.4095,5.1523,5.4095,9200.0],["2022-02-01",5.3714,5.3809,5.3714,5.3809,6300.0],["2022-02-02",5.5142,5.5142,5.4856,5.4856,7600.0],["2022-02-03",5.4475,5.4761,5.419,5.4285,700.0],["2022-02-04",5.6095,5.6666,5.6095,5.6666,14000.0],["2022-02-07",5.7142,5.9333,5.7142,5.8856,10200.0],["2022-02-08",5.9237,6.2285,5.6571,5.7142,1500.0],["2022-02-09",5.8094,5.8094,5.8094,5.8094,200.0],["2022-02-10",5.8094,5.8571,5.7333,5.7333,1100.0],["2022-02-11",5.4571,5.9428,5.4571,5.8856,9300.0],["2022-02-14",5.7523,5.7904,5.6856,5.6856,5400.0],["2022-02-15",5.7523,5.7523,5.7428,5.7428,2400.0],["2022-02-16",5.9237,5.9237,5.8856,5.8856,2400.0],["2022-02-17",5.8856,5.8856,5.8856,5.8856,0.0],["2022-02-18",5.8856,5.8856,5.8856,5.8856,0.0],["2022-02-22",5.6571,5.6571,5.5714,5.5714,3200.0],["2022-02-23",5.7237,5.7237,5.6571,5.6571,300.0],["2022-02-24",5.438,5.4666,5.438,5.4666,1600.0],["2022-02-25",5.7523,5.7618,5.6761,5.7618,3600.0],["2022-02-28",5.7618,5.8094,5.7618,5.8094,1300.0],["2022-03-01",5.9904,5.9999,5.9904,5.9999,200.0],["2022-03-02",6.1237,6.1237,6.1142,6.1142,1100.0],["2022-03-03",6.0952,6.0952,6.0761,6.0761,200.0],["2022-03-04",6.0761,6.0761,6.0761,6.0761,0.0],["2022-03-07",6.1904,6.1999,6.1904,6.1904,900.0],["2022-03-08",6.1904,6.1904,6.1904,6.1904,0.0],["2022-03-09",6.1035,6.1035,6.0653,6.0748,2000.0],["2022-03-10",6.1608,6.1608,6.1608,6.1608,400.0],["2022-03-11",6.1608,6.1608,6.1608,6.1608,0.0],["2022-03-14",5.8647,5.8647,5.8169,5.8169,3000.0],["2022-03-15",5.8169,5.8169,5.8169,5.8169,0.0],["2022-03-16",5.8169,5.8169,5.8169,5.8169,0.0],["2022-03-17",5.8933,5.9984,5.8933,5.9984,1800.0],["2022-03-18",5.9984,5.9984,5.9984,5.9984,1500.0],["2022-03-21",6.0844,6.2181,6.0844,6.2085,1800.0],["2022-03-22",6.2085,6.2085,6.0939,6.0939,19500.0],["2022-03-23",6.3614,6.3614,6.3614,6.3614,1000.0],["2022-03-24",6.3996,6.3996,6.3614,6.3614,700.0],["2022-03-25",6.2276,6.4378,6.2276,6.4378,1300.0],["2022-03-28",6.2563,6.2563,6.2563,6.2563,1200.0],["2022-03-29",6.2372,6.2372,6.2372,6.2372,1100.0],["2022-03-30",6.2563,6.2563,6.1035,6.1321,72900.0],["2022-03-31",6.1512,6.1703,6.1512,6.1703,700.0],["2022-04-01",6.1608,6.1608,6.1321,6.1321,2200.0],["2022-04-04",6.1703,6.4378,6.1703,6.4282,6100.0],["2022-04-05",6.4664,6.4664,6.3996,6.3996,1500.0],["2022-04-06",6.3136,6.3136,6.3136,6.3136,500.0],["2022-04-07",6.3136,6.3136,6.3136,6.3136,0.0],["2022-04-08",6.7052,6.7052,6.6861,6.6861,1700.0],["2022-04-11",6.6384,6.6384,6.6384,6.6384,100.0],["2022-04-12",6.8485,7.0013,6.8485,7.0013,700.0],["2022-04-13",7.0204,7.0204,7.0109,7.0109,800.0],["2022-04-14",7.0013,7.1733,6.9822,7.1733,4000.0],["2022-04-18",7.3165,7.3165,7.2306,7.2306,300.0],["2022-04-19",7.2497,7.2592,7.2401,7.2592,7600.0],["2022-04-20",7.2592,7.2592,7.2592,7.2592,0.0],["2022-04-21",6.9345,6.9345,6.9345,6.9345,500.0],["2022-04-22",6.7052,6.7052,6.5333,6.5524,5400.0],["2022-04-25",6.1894,6.3709,6.1799,6.3709,1600.0],["2022-04-26",6.4951,6.4951,6.4951,6.4951,300.0],["2022-04-27",6.4951,6.4951,6.4951,6.4951,0.0],["2022-04-28",6.4473,6.4473,6.4473,6.4473,500.0],["2022-04-29",6.5715,6.5715,6.5715,6.5715,100.0],["2022-05-02",6.285,6.2945,6.285,6.2945,1800.0],["2022-05-03",6.2945,6.2945,6.2945,6.2945,0.0],["2022-05-04",6.562,6.562,6.562,6.562,500.0],["2022-05-05",6.3423,6.3423,5.9029,6.1321,2500.0],["2022-05-06",5.9698,5.9698,5.836,5.836,3700.0],["2022-05-09",5.7119,5.7119,5.5113,5.5113,800.0],["2022-05-10",5.6259,5.6259,5.6259,5.6259,1000.0],["2022-05-11",5.6928,5.8456,5.6928,5.8456,200.0],["2022-05-12",5.5113,5.5113,5.4731,5.4731,500.0],["2022-05-13",5.4731,5.4731,5.4731,5.4731,0.0],["2022-05-16",5.8838,5.8838,5.8838,5.8838,900.0],["2022-05-17",5.8838,5.8838,5.8838,5.8838,0.0],["2022-05-18",5.903,5.903,5.903,5.903,0.0],["2022-05-19",5.903,5.903,5.903,5.903,0.0],["2022-05-20",5.7688,5.7688,5.7688,5.7688,3800.0],["2022-05-23",5.7688,5.7688,5.7688,5.7688,0.0],["2022-05-24",5.7688,5.7688,5.7688,5.7688,0.0],["2022-05-25",5.74,5.7688,5.7209,5.7688,300.0],["2022-05-26",5.7688,5.7688,5.7688,5.7688,0.0],["2022-05-27",5.7688,5.7688,5.7688,5.7688,0.0],["2022-05-31",5.9317,6.0371,5.9317,6.0275,1200.0],["2022-06-01",5.9605,6.0659,5.9605,6.0659,1000.0],["2022-06-02",6.2384,6.2384,6.2384,6.2384,1400.0],["2022-06-03",6.0084,6.0084,6.0084,6.0084,200.0],["2022-06-06",6.0275,6.0275,6.0275,6.0275,100.0],["2022-06-07",6.0275,6.0275,6.0275,6.0275,0.0],["2022-06-08",6.0275,6.0275,6.0275,6.0275,0.0],["2022-06-09",6.0371,6.0371,6.0371,6.0371,100.0],["2022-06-10",5.7592,5.7592,5.74,5.74,500.0],["2022-06-13",5.3663,5.4813,5.3663,5.4813,1200.0],["2022-06-14",5.7209,5.7209,5.2417,5.2417,2000.0],["2022-06-15",5.2609,5.2705,5.2609,5.2705,700.0],["2022-06-16",4.9638,4.9638,4.9638,4.9638,200.0],["2022-06-17",4.8872,4.8872,4.6955,4.6955,16300.0],["2022-06-21",4.9255,5.1172,4.9255,5.0405,2000.0],["2022-06-22",5.0405,5.0405,5.0405,5.0405,0.0],["2022-06-23",4.6476,4.6476,4.4655,4.5518,900.0],["2022-06-24",4.5518,4.5518,4.5518,4.5518,0.0],["2022-06-27",4.6859,4.7339,4.6668,4.6668,600.0],["2022-06-28",4.8009,4.8009,4.6859,4.6859,20600.0],["2022-06-29",4.7147,4.7147,4.5805,4.5805,15400.0],["2022-06-30",4.4847,4.5039,4.4847,4.4943,8100.0],["2022-07-01",4.4943,4.4943,4.4943,4.4943,0.0],["2022-07-05",4.2068,4.2451,4.1493,4.2356,8000.0],["2022-07-06",4.1876,4.1876,4.1397,4.1397,1000.0],["2022-07-07",4.1397,4.1397,4.1397,4.1397,0.0],["2022-07-08",4.3889,4.3985,4.3889,4.3889,2300.0],["2022-07-11",4.3889,4.3889,4.3889,4.3889,0.0],["2022-07-12",4.111,4.111,4.111,4.111,400.0],["2022-07-13",3.996,4.0343,3.996,4.0343,600.0],["2022-07-14",3.9672,3.9672,3.7468,3.7468,2400.0],["2022-07-15",3.6989,3.7085,3.6989,3.7085,500.0],["2022-07-18",3.8139,3.881,3.8139,3.881,300.0],["2022-07-19",3.881,3.881,3.881,3.881,0.0],["2022-07-20",4.0247,4.0631,4.0247,4.0343,400.0],["2022-07-21",4.0343,4.0343,4.0343,4.0343,0.0],["2022-07-22",3.9768,3.9864,3.9768,3.9768,4400.0],["2022-07-25",3.9097,3.9097,3.9097,3.9097,500.0],["2022-07-26",3.881,4.0535,3.881,4.0535,7000.0],["2022-07-27",4.0918,4.1014,4.0918,4.0918,6300.0],["2022-07-28",4.4655,4.4655,4.4655,4.4655,500.0],["2022-07-29",4.3985,4.3985,4.3889,4.3889,2200.0],["2022-08-01",4.3889,4.3889,4.3889,4.3889,0.0],["2022-08-02",4.2739,4.2739,4.2739,4.2739,100.0],["2022-08-03",4.3697,4.3697,4.3697,4.3697,100.0],["2022-08-04",4.1014,4.111,4.1014,4.111,600.0],["2022-08-05",4.111,4.111,4.111,4.111,0.0],["2022-08-08",4.1685,4.1685,4.1685,4.1685,200.0],["2022-08-09",4.1685,4.1685,4.1685,4.1685,100.0],["2022-08-10",4.1685,4.1685,4.1206,4.1685,6400.0],["2022-08-11",4.8776,5.0022,4.753,4.753,8800.0],["2022-08-12",4.6955,4.7051,4.6955,4.7051,1200.0],["2022-08-15",4.5997,4.5997,4.5805,4.5805,42200.0],["2022-08-16",4.5805,4.5805,4.5805,4.5805,0.0],["2022-08-17",4.6469,4.6565,4.6469,4.6565,3600.0],["2022-08-18",4.6758,4.6758,4.6758,4.6758,400.0],["2022-08-19",4.6758,4.6758,4.6758,4.6758,100.0],["2022-08-22",4.6758,4.6758,4.6758,4.6758,0.0],["2022-08-23",4.8778,4.8778,4.8778,4.8778,200.0],["2022-08-24",4.9933,4.9933,4.9837,4.9933,1400.0],["2022-08-25",5.1568,5.1568,5.1568,5.1568,100.0],["2022-08-26",5.1568,5.1568,5.1568,5.1568,0.0],["2022-08-29",5.1568,5.1568,5.1568,5.1568,0.0],["2022-08-30",5.1568,5.1568,5.1568,5.1568,0.0],["2022-08-31",5.1568,5.1568,5.1568,5.1568,0.0],["2022-09-01",4.7335,4.7528,4.7335,4.7528,1100.0],["2022-09-02",4.7528,4.7528,4.7528,4.7528,0.0],["2022-09-06",4.7528,4.7528,4.7528,4.7528,0.0],["2022-09-07",4.6565,4.6565,4.6469,4.6469,1800.0],["2022-09-08",4.6469,4.6469,4.6469,4.6469,2300.0],["2022-09-09",5.0029,5.0221,5.0029,5.0221,600.0],["2022-09-12",5.2049,5.2049,5.2049,5.2049,200.0],["2022-09-13",5.2049,5.2049,5.2049,5.2049,0.0],["2022-09-14",5.2049,5.2049,5.2049,5.2049,0.0],["2022-09-15",4.7046,4.7046,4.7046,4.7046,2500.0],["2022-09-16",4.6084,4.6084,4.6084,4.6084,200.0],["2022-09-19",4.6181,4.6181,4.6181,4.6181,1700.0],["2022-09-20",4.6181,4.6181,4.6181,4.6181,0.0],["2022-09-21",4.6181,4.6181,4.6181,4.6181,0.0],["2022-09-22",4.6181,4.6181,4.6181,4.6181,1100.0],["2022-09-23",4.2236,4.2236,4.2236,4.2236,1000.0],["2022-09-26",3.935,3.9542,3.935,3.9542,1100.0],["2022-09-27",4.0504,4.0504,4.0023,4.0023,600.0],["2022-09-28",4.0697,4.0697,4.0697,4.0697,200.0],["2022-09-29",4.0793,4.1082,4.0793,4.1082,800.0],["2022-09-30",4.0793,4.0985,4.0697,4.0985,600.0],["2022-10-03",4.2236,4.3198,4.2236,4.3198,1600.0],["2022-10-04",4.4256,4.4353,4.4256,4.4353,1000.0],["2022-10-05",4.4834,4.7239,4.4834,4.7239,600.0],["2022-10-06",4.8393,4.8393,4.8393,4.8393,1000.0],["2022-10-07",4.8393,4.8393,4.8393,4.8393,0.0],["2022-10-10",4.8393,4.8393,4.8393,4.8393,0.0],["2022-10-11",4.849,4.849,4.5122,4.5603,1200.0],["2022-10-12",4.3872,4.3872,4.3872,4.3872,100.0],["2022-10-13",4.2332,4.8105,4.2044,4.8105,779400.0],["2022-10-14",4.5603,4.6084,4.3872,4.5507,430200.0],["2022-10-17",4.6181,4.6854,4.5507,4.5892,637700.0],["2022-10-18",4.5988,4.6565,4.4641,4.5988,235500.0],["2022-10-19",4.6084,4.6277,4.4834,4.5796,222700.0],["2022-10-20",4.6084,4.6565,4.4641,4.5026,129700.0],["2022-10-21",4.4353,4.57,4.3775,4.57,80600.0],["2022-10-24",4.5603,4.5603,4.4449,4.4641,123300.0],["2022-10-25",4.4449,4.6181,4.3679,4.6181,51900.0],["2022-10-26",4.5988,4.8971,4.5988,4.8393,114700.0],["2022-10-27",4.8874,5.0029,4.8682,4.9259,96100.0],["2022-10-28",4.9259,4.9548,4.8105,4.9452,19400.0],["2022-10-31",4.9837,4.9933,4.8874,4.974,60400.0],["2022-11-01",4.9259,5.1761,4.9259,5.1665,108300.0],["2022-11-02",5.051,5.2915,5.051,5.1857,153600.0],["2022-11-03",5.0606,5.33,5.0606,5.33,192500.0],["2022-11-04",5.4166,5.5417,5.3685,5.4936,95700.0],["2022-11-07",5.4839,5.5609,5.4455,5.5609,66100.0],["2022-11-08",5.5705,5.5705,5.3877,5.4358,44400.0],["2022-11-09",5.4455,5.4455,5.1184,5.1953,39800.0],["2022-11-10",5.3012,5.5609,5.3012,5.4358,64900.0],["2022-11-11",5.4262,5.6764,5.4262,5.6379,64700.0],["2022-11-14",5.5609,5.6764,5.5032,5.5513,15700.0],["2022-11-15",5.5609,5.6475,5.5513,5.609,22200.0],["2022-11-16",5.5705,5.6956,5.5705,5.6186,59400.0],["2022-11-17",5.609,5.6764,5.4647,5.6475,28000.0],["2022-11-18",5.5224,6.1286,5.5224,6.0901,209100.0],["2022-11-21",6.042,6.042,5.7822,5.9746,136700.0],["2022-11-22",6.0612,6.3017,5.9842,6.2729,168600.0],["2022-11-23",6.1574,6.3691,6.1574,6.3691,3755700.0],["2022-11-25",6.3691,6.3787,6.3017,6.3595,45600.0],["2022-11-28",6.2813,6.3295,6.0594,6.0787,49700.0],["2022-11-29",6.1655,6.1848,6.0401,6.0883,37500.0],["2022-11-30",6.1945,6.3778,6.0787,6.3392,140200.0],["2022-12-01",6.4357,6.6287,6.3295,6.3778,98100.0],["2022-12-02",6.3488,6.3681,6.262,6.3681,182500.0],["2022-12-05",6.3295,6.3585,6.0208,6.0304,46500.0],["2022-12-06",5.9436,6.0787,5.8471,5.8761,49200.0],["2022-12-07",5.9532,5.9532,5.7313,5.8664,36700.0],["2022-12-08",5.9436,5.9532,5.8182,5.8857,51100.0],["2022-12-09",5.9243,5.9436,5.7989,5.8182,57600.0],["2022-12-12",5.8568,5.9532,5.8375,5.8857,27900.0],["2022-12-13",5.8664,6.1076,5.8664,5.9629,341600.0],["2022-12-14",6.0304,6.1945,5.9532,6.1462,44400.0],["2022-12-15",6.1462,6.1462,5.8471,5.9339,14900.0],["2022-12-16",5.8761,5.8761,5.7892,5.8278,26100.0],["2022-12-19",5.905,5.905,5.7603,5.7892,61600.0],["2022-12-20",5.7603,6.069,5.7603,5.9918,207300.0],["2022-12-21",6.0304,6.291,6.0304,6.2331,202600.0],["2022-12-22",6.1076,6.1559,5.8568,5.9629,26600.0],["2022-12-23",6.0497,6.1848,5.9918,6.1269,50500.0],["2022-12-27",6.2331,6.2331,6.0208,6.0594,75600.0],["2022-12-28",6.1366,6.1462,5.8568,5.905,62100.0],["2022-12-29",5.8278,6.1366,5.8278,6.0883,63300.0],["2022-12-30",6.0497,6.1462,6.0304,6.098,42000.0],["2023-01-03",6.0787,6.0883,5.7796,5.8182,57500.0],["2023-01-04",5.7217,5.8664,5.6638,5.8278,92400.0],["2023-01-05",5.741,5.9436,5.741,5.8664,35000.0],["2023-01-06",5.9725,6.069,5.8857,6.0304,111300.0],["2023-01-09",5.9822,6.619,5.9822,6.6094,100600.0],["2023-01-10",6.6094,6.7251,6.455,6.7058,178600.0],["2023-01-11",6.7541,6.9953,6.6962,6.9374,95100.0],["2023-01-12",6.9278,7.14,6.9278,7.0435,76900.0],["2023-01-13",7.005,7.0918,6.8506,6.9953,61400.0],["2023-01-17",6.976,7.0243,6.8795,6.976,41500.0],["2023-01-18",7.0532,7.2848,7.0532,7.0821,145100.0],["2023-01-19",7.0821,7.1497,6.8506,7.0918,93800.0],["2023-01-20",7.1207,7.2558,7.0339,7.169,94400.0],["2023-01-23",7.1497,7.2462,7.14,7.1883,77300.0],["2023-01-24",7.0918,7.1111,6.9664,6.9664,30700.0],["2023-01-25",6.9953,7.0821,6.8216,7.0435,92900.0],["2023-01-26",7.1786,7.3427,7.0243,7.2462,214100.0],["2023-01-27",7.14,7.3716,7.14,7.2944,54100.0],["2023-01-30",7.1786,7.2365,7.0821,7.1111,45500.0],["2023-01-31",6.8988,7.0532,6.7058,6.9471,119800.0],["2023-02-01",6.9374,6.9374,6.5997,6.7541,90100.0],["2023-02-02",6.7541,6.7541,6.4936,6.5225,46200.0],["2023-02-03",6.5901,6.8602,6.5129,6.7927,67800.0],["2023-02-06",6.8506,6.8506,6.4646,6.5708,51100.0],["2023-02-07",6.455,6.5032,6.2717,6.5032,70900.0],["2023-02-08",6.3681,6.5515,6.3681,6.4839,60900.0],["2023-02-09",6.455,6.5129,6.1945,6.2524,82000.0],["2023-02-10",6.262,6.3295,6.1752,6.3199,52700.0],["2023-02-13",6.3874,6.3874,6.1076,6.1945,39200.0],["2023-02-14",6.1945,6.3971,6.1945,6.3006,25800.0],["2023-02-15",6.1655,6.3874,6.1655,6.3874,21300.0],["2023-02-16",6.3585,6.3585,6.1462,6.1655,39100.0],["2023-02-17",6.098,6.1945,6.0208,6.1269,22000.0],["2023-02-21",5.9918,6.0594,5.8761,5.9339,31200.0],["2023-02-22",5.8375,5.9532,5.8375,5.905,16500.0],["2023-02-23",6.0208,6.1173,6.0208,6.069,38600.0],["2023-02-24",5.9629,6.2524,5.9629,6.2234,22300.0],["2023-02-27",6.3006,6.4453,6.2138,6.2813,95100.0],["2023-02-28",6.3392,6.3971,6.2813,6.3681,394400.0],["2023-03-01",6.3585,6.5225,6.3585,6.4839,51500.0],["2023-03-02",6.4453,6.9664,5.9243,6.6287,137200.0],["2023-03-03",6.7637,6.7637,6.4839,6.5708,66600.0],["2023-03-06",6.6962,6.9567,6.5515,6.8023,59900.0],["2023-03-07",6.8023,6.9374,6.4646,6.4936,40400.0],["2023-03-08",6.4936,6.5997,6.3971,6.5225,20300.0],["2023-03-09",6.4936,6.6094,6.3295,6.3585,23700.0],["2023-03-10",6.2234,6.2813,5.9918,6.0883,62100.0],["2023-03-13",5.905,6.0883,5.7892,6.0497,50600.0],["2023-03-14",6.0111,6.1076,5.8954,6.0208,84700.0],["2023-03-15",5.806,5.806,5.5253,5.7382,158200.0],["2023-03-16",5.6608,5.7479,5.5931,5.6705,442700.0],["2023-03-17",5.5157,5.6511,5.4383,5.5641,264400.0],["2023-03-20",5.4963,5.5447,5.2931,5.3705,114200.0],["2023-03-21",5.4479,5.5253,5.3899,5.506,87300.0],["2023-03-22",5.4479,5.477,5.3318,5.3899,41800.0],["2023-03-23",5.4576,5.4963,5.3125,5.3802,41400.0],["2023-03-24",5.2834,5.3125,5.2254,5.2931,70300.0],["2023-03-27",5.3802,5.4479,5.2544,5.4286,59700.0],["2023-03-28",5.4383,5.5253,5.3705,5.4576,19300.0],["2023-03-29",5.4866,5.6124,5.4866,5.5834,59900.0],["2023-03-30",5.535,5.6705,5.535,5.6221,14500.0],["2023-03-31",5.6511,5.8156,5.6511,5.7673,49700.0],["2023-04-03",5.8834,6.0866,5.8834,6.0092,32400.0],["2023-04-04",6.0576,6.0576,5.864,5.9124,28400.0],["2023-04-05",5.9221,5.9608,5.8253,5.9221,30300.0],["2023-04-06",5.8737,5.9124,5.7673,5.8447,33700.0],["2023-04-10",5.864,5.8834,5.7769,5.8253,76900.0],["2023-04-11",5.806,5.9221,5.7673,5.9027,404800.0],["2023-04-12",5.8543,5.9318,5.806,5.8447,166600.0],["2023-04-13",5.8834,5.9801,5.8834,5.9027,40600.0],["2023-04-14",5.8543,5.9318,5.8156,5.8834,117200.0],["2023-04-17",5.9124,5.9414,5.7769,5.8834,66800.0],["2023-04-18",5.8156,5.8931,5.806,5.8447,48700.0],["2023-04-19",5.8156,5.8156,5.5931,5.6898,79500.0],["2023-04-20",5.6415,5.6995,5.6124,5.6511,61700.0],["2023-04-21",5.6898,5.6898,5.6028,5.6608,32400.0],["2023-04-24",5.6802,5.7673,5.6318,5.7576,33400.0],["2023-04-25",5.6802,5.7673,5.4866,5.5157,100000.0],["2023-04-26",5.4189,5.6028,5.3802,5.4673,39800.0],["2023-04-27",5.5447,5.5544,5.4286,5.5253,32000.0],["2023-04-28",5.5737,5.8834,5.5737,5.8737,110500.0],["2023-05-01",5.8543,5.9898,5.8156,5.8447,138300.0],["2023-05-02",5.8834,5.8834,5.4673,5.5931,81200.0],["2023-05-03",5.506,5.564,5.4673,5.4963,47700.0],["2023-05-04",5.4383,6.0092,5.4383,5.8253,195200.0],["2023-05-05",5.9124,6.1059,5.8931,6.0285,95200.0],["2023-05-08",6.1253,6.193,6.0285,6.1834,25200.0],["2023-05-09",6.2027,6.3285,6.1446,6.2898,29400.0],["2023-05-10",6.3769,6.3769,6.1059,6.2027,34000.0],["2023-05-11",6.0672,6.1253,5.8737,5.9221,31200.0],["2023-05-12",6.0189,6.0285,5.806,5.9318,293000.0],["2023-05-15",6.0479,6.0576,5.9608,6.0576,45400.0],["2023-05-16",6.0866,6.0866,5.7963,5.8447,41000.0],["2023-05-17",5.834,5.9796,5.834,5.9602,28000.0],["2023-05-18",6.0087,6.0476,5.8825,6.0476,14400.0],["2023-05-19",6.0573,6.1058,5.9214,5.9602,23400.0],["2023-05-22",5.9019,5.999,5.9019,5.999,6500.0],["2023-05-23",5.999,6.0184,5.8825,6.0087,166400.0],["2023-05-24",5.9893,5.9893,5.7466,5.8146,17800.0],["2023-05-25",5.7758,5.7758,5.5816,5.6981,24600.0],["2023-05-26",5.6399,5.7078,5.6399,5.6884,6600.0],["2023-05-30",5.5816,5.6496,5.5234,5.6496,28000.0],["2023-05-31",5.5331,5.6496,5.3875,5.6496,31700.0],["2023-06-01",5.5913,5.6496,5.4263,5.5719,26200.0],["2023-06-02",5.6593,5.9311,5.6496,5.8631,38000.0],["2023-06-05",5.9602,5.9602,5.766,5.7952,11500.0],["2023-06-06",5.834,5.8631,5.7369,5.8631,28100.0],["2023-06-07",5.8534,5.9893,5.8243,5.8728,25600.0],["2023-06-08",5.8049,5.8534,5.7855,5.8243,17200.0],["2023-06-09",5.8631,5.8631,5.7855,5.8049,12000.0],["2023-06-12",5.7272,6.0087,5.7272,5.999,16000.0],["2023-06-13",6.0378,6.2417,6.0378,6.164,43000.0],["2023-06-14",6.1543,6.2902,5.8437,6.2902,20200.0],["2023-06-15",6.2126,6.2126,5.8534,5.9602,23200.0],["2023-06-16",5.9214,6.0184,5.8922,6.0184,14400.0],["2023-06-20",5.8728,5.9214,5.7952,5.9117,12500.0],["2023-06-21",5.8243,6.0573,5.8243,6.0476,19000.0],["2023-06-22",5.9408,6.0476,5.9019,6.0476,17400.0],["2023-06-23",5.9505,5.9505,5.8049,5.9117,101700.0],["2023-06-26",5.8534,6.0378,5.8534,6.0378,7400.0],["2023-06-27",5.9214,5.999,5.9019,5.999,12800.0],["2023-06-28",5.9311,5.999,5.9214,5.9408,5300.0],["2023-06-29",5.999,6.3873,5.999,6.3582,147700.0],["2023-06-30",6.3194,6.6494,6.2902,6.6203,75000.0],["2023-07-03",6.6591,6.6979,6.562,6.6882,3500.0],["2023-07-05",6.7173,6.7173,6.5717,6.6591,21700.0],["2023-07-06",6.5523,6.5912,6.4067,6.4747,20000.0],["2023-07-07",6.3291,6.9406,6.3291,6.8727,45400.0],["2023-07-10",6.9406,6.9891,6.8824,6.9891,17900.0],["2023-07-11",7.028,7.125,6.9503,7.0668,17000.0],["2023-07-12",7.0862,7.1736,7.0862,7.125,94200.0],["2023-07-13",7.1153,7.1736,7.1153,7.1542,7400.0],["2023-07-14",7.125,7.125,6.863,6.9697,21100.0],["2023-07-17",7.0086,7.1153,6.9018,7.0668,42600.0],["2023-07-18",7.0765,7.5522,7.0765,7.5133,194200.0],["2023-07-19",7.6589,7.6686,7.426,7.5133,24100.0],["2023-07-20",7.4745,7.591,7.4357,7.5813,46200.0],["2023-07-21",7.4066,7.5036,7.4066,7.4745,17400.0],["2023-07-24",7.4551,7.7463,7.4163,7.7463,74700.0],["2023-07-25",7.7366,7.7463,7.6492,7.7366,31900.0],["2023-07-26",7.6201,7.6589,7.5716,7.6395,27200.0],["2023-07-27",7.7172,7.8337,7.591,7.6492,32500.0],["2023-07-28",7.6007,7.9599,7.6007,7.9502,49500.0],["2023-07-31",8.1152,8.1152,7.8045,7.8822,53200.0],["2023-08-01",7.8919,7.9307,7.824,7.8628,9800.0],["2023-08-02",7.921,7.9307,7.5813,7.6104,21000.0],["2023-08-03",7.5133,7.6686,7.5133,7.6007,8500.0],["2023-08-04",7.5425,7.824,7.5425,7.6881,20700.0],["2023-08-07",7.6686,7.756,7.6686,7.6978,4000.0],["2023-08-08",7.5716,7.8143,7.4939,7.8045,8000.0],["2023-08-09",7.8531,7.9502,7.7366,7.7463,27400.0],["2023-08-10",7.523,7.523,6.2611,6.8727,228600.0],["2023-08-11",6.6979,6.6979,6.2126,6.232,125900.0],["2023-08-14",6.0961,6.2708,5.9214,6.1543,53400.0],["2023-08-15",6.0087,6.0087,5.834,5.9408,98900.0],["2023-08-16",5.9408,5.9408,5.7272,5.7563,49000.0],["2023-08-17",5.8243,6.0476,5.8049,5.8631,24300.0],["2023-08-18",5.8243,5.9505,5.8243,5.9019,36000.0],["2023-08-21",5.834,6.0184,5.834,5.9214,19400.0],["2023-08-22",5.999,5.999,5.9117,5.9311,22000.0],["2023-08-23",5.8318,6.0167,5.8318,6.007,6500.0],["2023-08-24",5.9096,5.9291,5.8026,5.822,6600.0],["2023-08-25",5.7733,5.8512,5.7636,5.822,12700.0],["2023-08-28",5.9096,5.9096,5.7831,5.8512,25100.0],["2023-08-29",5.8804,5.9291,5.7733,5.9096,7200.0],["2023-08-30",5.9194,6.0167,5.9194,6.007,29600.0],["2023-08-31",5.9681,6.0557,5.8999,5.9973,16000.0],["2023-09-01",6.1044,6.1336,6.0265,6.0946,16100.0],["2023-09-05",6.1725,6.2796,6.0752,6.0946,12100.0],["2023-09-06",6.1141,6.1141,5.9583,5.9583,13800.0],["2023-09-07",5.9194,5.9194,5.8512,5.8707,29200.0],["2023-09-08",5.9583,5.9875,5.8999,5.9389,33100.0],["2023-09-11",6.0167,6.0167,5.861,5.8804,8800.0],["2023-09-12",5.9194,5.9194,5.7831,5.7831,55100.0],["2023-09-13",5.7831,5.8123,5.7539,5.8123,8800.0],["2023-09-14",5.8804,5.8804,5.7539,5.7831,5800.0],["2023-09-15",5.7539,5.7733,5.6857,5.7733,23700.0],["2023-09-18",5.822,5.822,5.7149,5.7636,8500.0],["2023-09-19",5.7831,5.9389,5.7539,5.7636,10400.0],["2023-09-20",5.7733,5.8123,5.676,5.7539,5900.0],["2023-09-21",5.6663,5.676,5.5786,5.6273,15500.0],["2023-09-22",5.6468,5.6857,5.6176,5.6468,7100.0],["2023-09-25",5.6273,5.7831,5.6273,5.6663,23800.0],["2023-09-26",5.5884,5.5884,5.5202,5.5689,8000.0],["2023-09-27",5.5494,5.6078,5.5007,5.5592,50300.0],["2023-09-28",5.5786,5.6565,5.5397,5.6468,22500.0],["2023-09-29",5.6857,5.6857,5.5202,5.5786,21700.0],["2023-10-02",5.5689,5.5689,3.9333,4.0404,409000.0],["2023-10-03",4.2253,4.2838,3.9917,4.2838,102100.0],["2023-10-04",4.2156,4.2838,4.1572,4.2838,35000.0],["2023-10-05",4.2448,4.2448,3.9625,4.1669,24100.0],["2023-10-06",4.1183,4.1864,3.8943,4.1864,86200.0],["2023-10-09",4.0988,4.3811,4.0988,4.3422,14300.0],["2023-10-10",4.3032,4.3811,4.2351,4.3324,69800.0],["2023-10-11",4.2643,4.3617,4.2351,4.3519,61300.0],["2023-10-12",4.313,4.3324,4.1475,4.1961,31700.0],["2023-10-13",4.2935,4.2935,4.1377,4.1767,33700.0],["2023-10-16",4.2059,4.2448,4.089,4.2448,12400.0],["2023-10-17",4.2546,4.3032,4.2448,4.274,21400.0],["2023-10-18",4.2253,4.2448,4.1377,4.1864,30200.0],["2023-10-19",4.1961,4.2351,4.1377,4.1864,9000.0],["2023-10-20",4.1377,4.1767,4.1183,4.1767,14400.0],["2023-10-23",4.1085,4.1961,4.0988,4.1864,13500.0],["2023-10-24",4.1475,4.2059,4.1183,4.1767,18700.0],["2023-10-25",4.1183,4.1475,4.0501,4.128,5200.0],["2023-10-26",4.0404,4.0404,3.9333,3.9527,14500.0],["2023-10-27",4.0306,4.0404,3.8943,3.9527,20500.0],["2023-10-30",3.9041,4.0209,3.8359,3.943,15500.0],["2023-10-31",3.9722,3.9722,3.8457,3.8749,6200.0],["2023-11-01",3.9333,4.089,3.9333,4.0793,7000.0],["2023-11-02",4.0404,4.2448,4.0404,4.2253,7700.0],["2023-11-03",4.1669,4.2351,4.1572,4.2351,5000.0],["2023-11-06",4.1961,4.2253,4.1377,4.2253,43600.0],["2023-11-07",4.1475,4.1475,4.0696,4.0793,24000.0],["2023-11-08",4.0598,4.0598,3.9527,4.0112,25700.0],["2023-11-09",4.1475,4.7706,4.1475,4.4298,93400.0],["2023-11-10",4.3617,4.4006,4.2546,4.3032,46900.0],["2023-11-13",4.274,4.2838,4.2253,4.274,20300.0],["2023-11-14",4.2838,4.4298,4.2546,4.4103,18600.0],["2023-11-15",4.3519,4.4687,4.3519,4.4103,22700.0],["2023-11-16",4.4006,4.4006,4.0988,4.1475,45500.0],["2023-11-17",4.2351,4.3519,4.1475,4.2838,19300.0],["2023-11-20",4.3796,4.3796,4.2916,4.3405,11300.0],["2023-11-21",4.3307,4.3307,4.1058,4.1449,42100.0],["2023-11-22",3.9201,4.057,3.9201,4.057,17600.0],["2023-11-24",4.0081,4.1156,4.0081,4.057,11100.0],["2023-11-27",4.0961,4.0961,3.9788,4.057,16000.0],["2023-11-28",4.1156,4.1841,4.0765,4.1841,19900.0],["2023-11-29",4.1449,4.2134,4.1156,4.1743,7100.0],["2023-11-30",4.2329,4.2525,4.1645,4.1938,5700.0],["2023-12-01",4.2329,4.2329,4.0765,4.1449,17000.0],["2023-12-04",4.0863,4.1743,4.0863,4.1352,30800.0],["2023-12-05",4.0863,4.0961,4.0179,4.0276,11500.0],["2023-12-06",4.0374,4.0765,3.9885,4.0276,13100.0],["2023-12-07",3.9885,4.0374,3.969,3.9983,14700.0],["2023-12-08",3.9885,4.1449,3.9201,4.1449,25000.0],["2023-12-11",4.1058,4.2427,4.0961,4.2232,17100.0],["2023-12-12",4.1645,4.2134,4.1547,4.2134,11000.0],["2023-12-13",4.2525,4.3991,4.1352,4.3991,17600.0],["2023-12-14",4.3893,4.5262,4.3796,4.5067,20200.0],["2023-12-15",4.448,4.4871,4.4187,4.4773,20600.0],["2023-12-18",4.5946,4.624,4.4969,4.6142,56100.0],["2023-12-19",4.5946,4.6826,4.5946,4.6631,42000.0],["2023-12-20",4.624,4.7217,4.5164,4.536,28900.0],["2023-12-21",4.4871,4.6631,4.4871,4.5653,40800.0],["2023-12-22",4.6533,4.6533,4.536,4.5458,37800.0],["2023-12-26",4.5946,4.6924,4.5458,4.6924,3300.0],["2023-12-27",4.6924,4.7217,4.5946,4.624,35100.0],["2023-12-28",4.6142,4.6142,4.5555,4.5555,14700.0],["2023-12-29",4.5262,4.5653,4.4969,4.5653,9800.0],["2024-01-02",4.5262,4.536,4.3209,4.3307,44700.0],["2024-01-03",4.3502,4.3893,4.272,4.3796,14600.0],["2024-01-04",4.3502,4.3796,4.2232,4.2525,46500.0],["2024-01-05",4.2232,4.4382,4.2232,4.4089,30000.0],["2024-01-08",4.4089,4.4089,4.2525,4.3111,23000.0],["2024-01-09",4.3111,4.3209,4.2134,4.272,33200.0],["2024-01-10",4.3405,4.4969,4.3014,4.448,25200.0],["2024-01-11",4.4089,4.4089,4.2818,4.3307,32900.0],["2024-01-12",4.4382,4.4382,4.2427,4.2916,40500.0],["2024-01-16",4.3307,4.6826,4.3307,4.6337,52400.0],["2024-01-17",4.6044,4.6435,4.5653,4.6337,55000.0],["2024-01-18",4.7119,5.0248,4.6728,4.9563,45500.0],["2024-01-19",4.9075,5.0052,4.8879,4.9563,26900.0],["2024-01-22",4.9857,5.103,4.8977,5.0834,28700.0],["2024-01-23",5.015,5.0932,4.9661,4.9759,16400.0],["2024-01-24",5.0345,5.1616,5.0345,5.0834,16800.0],["2024-01-25",5.2692,5.4647,5.1128,5.2301,92900.0],["2024-01-26",5.2007,5.3376,5.1714,5.3083,42300.0],["2024-01-29",5.3278,5.3278,5.2203,5.2789,54300.0],["2024-01-30",5.2398,5.2789,5.1421,5.1714,80500.0],["2024-01-31",5.2301,5.2301,5.0345,5.0345,47900.0],["2024-02-01",4.9954,5.1519,4.9954,5.0443,89500.0],["2024-02-02",5.0052,5.0248,4.9368,4.9563,68900.0],["2024-02-05",4.9857,4.9857,4.8195,4.8195,34100.0],["2024-02-06",4.8097,4.9466,4.7999,4.9075,53300.0],["2024-02-07",4.8977,4.9563,4.8195,4.9563,19200.0],["2024-02-08",4.9368,5.1519,4.9172,5.1225,27300.0],["2024-02-09",5.103,5.1225,5.0248,5.0541,13000.0],["2024-02-12",5.0052,5.103,4.9466,4.9954,45700.0],["2024-02-13",4.9172,4.9368,4.7315,4.7413,38000.0],["2024-02-14",4.839,4.927,4.7413,4.7902,10600.0],["2024-02-15",4.7413,4.9368,4.7217,4.927,33800.0],["2024-02-16",4.8586,5.1225,4.8586,5.0834,27800.0],["2024-02-20",5.015,5.0834,4.9466,4.9857,27500.0],["2024-02-21",4.9368,5.0834,4.9368,5.0639,192000.0],["2024-02-22",5.015,5.1714,5.015,5.1616,155000.0],["2024-02-23",5.0541,5.1421,5.0541,5.1225,38100.0],["2024-02-26",5.1128,5.1812,5.0834,5.1714,29000.0],["2024-02-27",5.1323,5.3571,5.1323,5.3571,42500.0],["2024-02-28",5.3376,5.3376,5.2594,5.2985,32600.0],["2024-02-29",5.7482,6.2467,5.5918,5.6602,252000.0],["2024-03-01",5.7677,6.1099,5.7677,6.0806,111400.0],["2024-03-04",6.0512,6.1685,5.9535,6.1099,81400.0],["2024-03-05",6.1588,6.1685,6.0317,6.0903,36700.0],["2024-03-06",6.0806,6.2174,6.0121,6.1392,43700.0],["2024-03-07",6.2076,6.2272,6.1099,6.1294,135400.0],["2024-03-08",6.061,6.1685,6.0219,6.0903,596600.0],["2024-03-11",6.1783,6.1783,6.0121,6.0512,118000.0],["2024-03-12",6.0503,6.0797,6.0012,6.011,442600.0],["2024-03-13",6.0208,6.1091,5.9718,5.9816,250300.0],["2024-03-14",6.0306,6.0404,5.913,6.0404,164100.0],["2024-03-15",6.0306,6.1287,5.8639,5.9228,174900.0],["2024-03-18",5.8639,5.9228,5.8149,5.8149,156400.0],["2024-03-19",5.7953,5.8149,5.7365,5.7757,351700.0],["2024-03-20",5.7855,5.8541,5.7659,5.8443,641900.0],["2024-03-21",5.8639,5.8934,5.8247,5.8345,343900.0],["2024-03-22",5.8639,5.8639,5.7561,5.7757,281900.0],["2024-03-25",5.7365,5.8737,5.7365,5.7855,366500.0],["2024-03-26",5.7757,5.8051,5.7169,5.7463,318900.0],["2024-03-27",5.7855,5.7855,5.6874,5.7169,426500.0],["2024-03-28",5.6972,5.7953,5.6972,5.7169,76600.0],["2024-04-01",5.707,5.7169,5.658,5.6874,27500.0],["2024-04-02",5.707,5.7757,5.658,5.7757,366900.0],["2024-04-03",5.7953,6.1483,5.7463,6.0306,3294500.0],["2024-04-04",6.0895,6.0895,5.9228,6.0012,147800.0],["2024-04-05",6.011,6.1189,5.9228,6.0797,168500.0],["2024-04-08",6.1483,6.1483,6.0306,6.0699,166400.0],["2024-04-09",6.1287,6.1385,5.9326,5.9424,130400.0],["2024-04-10",5.913,6.011,5.8737,5.9816,4719300.0],["2024-04-11",5.9914,6.1385,5.9032,6.0797,140400.0],["2024-04-12",6.0993,6.1581,5.8934,6.0208,447800.0],["2024-04-15",6.0895,6.1287,5.8443,5.9032,258100.0],["2024-04-16",5.9522,5.9718,5.7757,5.8149,103300.0],["2024-04-17",5.8639,5.8934,5.6972,5.7169,152200.0],["2024-04-18",5.7659,5.7757,5.5403,5.5501,93100.0],["2024-04-19",5.5501,5.7463,5.5305,5.6384,145300.0],["2024-04-22",5.658,5.658,5.4815,5.5698,77600.0],["2024-04-23",5.6188,5.707,5.5894,5.6972,67800.0],["2024-04-24",5.707,5.707,5.5403,5.609,74000.0],["2024-04-25",5.609,5.6384,5.4815,5.5894,126600.0],["2024-04-26",5.6286,5.8443,5.5796,5.8443,110400.0],["2024-04-29",5.7757,5.962,5.7757,5.9228,188600.0],["2024-04-30",5.9424,5.9424,5.7169,5.7169,130800.0],["2024-05-01",5.707,5.8639,5.6384,5.7855,167500.0],["2024-05-02",5.8345,5.8836,5.7365,5.7757,122500.0],["2024-05-03",5.8541,5.8737,5.7169,5.7463,60000.0],["2024-05-06",5.8345,5.9032,5.7757,5.8247,108500.0],["2024-05-07",5.8639,6.0797,5.7463,5.9914,236500.0],["2024-05-08",5.4423,5.4423,4.6088,4.6872,633200.0],["2024-05-09",4.6088,5.0304,4.6088,4.9912,199500.0],["2024-05-10",5.0206,5.0206,4.7853,4.8539,455600.0],["2024-05-13",4.8833,5.0304,4.8147,5.0108,216500.0],["2024-05-14",5.0108,5.1971,4.9422,5.1971,246400.0],["2024-05-15",5.1677,5.2069,5.0599,5.0991,186600.0],["2024-05-16",5.0795,5.0795,4.9618,4.9716,87000.0],["2024-05-17",5.0108,5.1481,4.9814,5.1089,110100.0],["2024-05-20",5.0795,5.2069,5.0795,5.1187,34400.0],["2024-05-21",5.1089,5.1187,4.9912,5.05,576800.0],["2024-05-22",5.0382,5.0579,4.9694,5.0186,588900.0],["2024-05-23",5.0874,5.0874,4.9694,4.9694,55100.0],["2024-05-24",5.0382,5.0678,4.9595,5.0186,101500.0],["2024-05-28",5.0284,5.0874,5.0284,5.0382,91800.0],["2024-05-29",4.9989,5.0284,4.9202,4.9398,124500.0],["2024-05-30",4.9792,5.0284,4.9595,5.0087,47600.0],["2024-05-31",5.0087,5.1366,5.0087,5.117,72200.0],["2024-06-03",5.0678,5.0678,4.7037,4.7332,208700.0],["2024-06-04",4.7233,4.743,4.5265,4.7135,251600.0],["2024-06-05",4.7922,4.8218,4.7037,4.8119,90100.0],["2024-06-06",4.8513,4.8513,4.8021,4.8218,117700.0],["2024-06-07",4.8316,4.871,4.7529,4.8611,166000.0],["2024-06-10",4.8808,5.0087,4.8808,4.9694,50300.0],["2024-06-11",4.9202,4.9694,4.871,4.9497,50200.0],["2024-06-12",5.0382,5.0382,4.93,4.9595,85600.0],["2024-06-13",4.989,4.989,4.7922,4.8119,68800.0],["2024-06-14",4.7922,4.8119,4.7037,4.7824,100700.0],["2024-06-17",4.7627,4.8021,4.7233,4.7529,87600.0],["2024-06-18",4.7234,4.8513,4.684,4.684,121300.0],["2024-06-20",4.6741,4.9792,4.6741,4.9595,170900.0],["2024-06-21",4.9595,4.9595,4.8316,4.93,193100.0],["2024-06-24",4.8906,5.0284,4.8906,4.9497,101700.0],["2024-06-25",4.9989,5.0087,4.9202,4.9694,53400.0],["2024-06-26",4.9202,5.1858,4.9202,5.1268,131100.0],["2024-06-27",5.1268,5.2252,5.0874,5.1957,96200.0],["2024-06-28",5.2646,5.3138,5.2252,5.3138,104900.0],["2024-07-01",5.3728,5.3728,5.2055,5.2154,62300.0],["2024-07-02",5.1858,5.3925,5.1858,5.3827,117400.0],["2024-07-03",5.363,5.4614,5.363,5.4515,50400.0],["2024-07-05",5.4122,5.4614,5.2547,5.3236,87600.0],["2024-07-08",5.3334,5.4122,5.2941,5.3236,94000.0],["2024-07-09",5.2744,5.2941,5.1563,5.2055,142000.0],["2024-07-10",5.1465,5.2252,5.1268,5.2154,109000.0],["2024-07-11",5.1957,5.3334,5.1957,5.3039,152600.0],["2024-07-12",5.3728,5.4417,5.3334,5.3827,49500.0],["2024-07-15",5.3728,5.609,5.3531,5.5598,105200.0],["2024-07-16",5.5893,5.6188,5.5204,5.5696,86800.0],["2024-07-17",5.5795,5.7763,5.5204,5.5204,284900.0],["2024-07-18",5.5598,5.609,5.4319,5.4712,118000.0],["2024-07-19",5.4122,5.5106,5.363,5.3827,100400.0],["2024-07-22",5.3925,5.4614,5.3039,5.4614,71100.0],["2024-07-23",5.3925,5.4811,5.3334,5.4811,93800.0],["2024-07-24",5.4515,5.4909,5.2941,5.2941,78000.0],["2024-07-25",5.2941,5.4417,5.2449,5.4417,104300.0],["2024-07-26",5.4614,5.5795,5.4122,5.4614,72900.0],["2024-07-29",5.5204,5.5204,5.363,5.3827,53200.0],["2024-07-30",5.363,5.4614,5.3138,5.4614,111700.0],["2024-07-31",5.4909,5.5893,5.4712,5.5007,110500.0],["2024-08-01",5.4811,5.5106,5.3236,5.4515,321900.0],["2024-08-02",5.3334,5.363,5.1071,5.1465,264700.0],["2024-08-05",5.0087,5.0087,4.6545,4.8906,219800.0],["2024-08-06",5.0382,5.2744,4.9497,5.2055,180400.0],["2024-08-07",5.3531,5.3826,5.176,5.176,80000.0],["2024-08-08",5.4712,5.8353,5.4122,5.5401,188200.0],["2024-08-09",5.5893,5.8353,5.5401,5.8058,213500.0],["2024-08-12",5.7861,6.042,5.7172,5.8943,294700.0],["2024-08-13",5.9337,5.9337,5.7467,5.8648,147700.0],["2024-08-14",5.8156,5.9632,5.8156,5.8156,111800.0],["2024-08-15",5.9337,5.9829,5.855,5.9042,148300.0],["2024-08-16",5.9042,5.9042,5.7271,5.7566,103800.0],["2024-08-19",5.7566,5.8747,5.7566,5.8451,346500.0],["2024-08-20",5.8353,5.8353,5.5893,5.5893,156400.0],["2024-08-21",5.5598,5.5598,5.2646,5.4515,298000.0],["2024-08-22",5.4594,5.568,5.4594,5.4792,327900.0],["2024-08-23",5.5088,5.6865,5.5088,5.5878,67600.0],["2024-08-26",5.6371,5.6668,5.5878,5.5976,76300.0],["2024-08-27",5.6075,5.6273,5.4989,5.5976,179900.0],["2024-08-28",5.5582,5.6075,5.4792,5.5285,167700.0],["2024-08-29",5.5779,5.726,5.5187,5.6766,124500.0],["2024-08-30",5.6766,5.8148,5.5285,5.7753,220400.0],["2024-09-03",5.7062,5.726,5.4693,5.5779,174300.0],["2024-09-04",5.5187,5.8642,5.5187,5.726,147200.0],["2024-09-05",5.7753,5.7852,5.5878,5.6964,137600.0],["2024-09-06",5.7359,5.7655,5.4792,5.5285,159200.0],["2024-09-09",5.5779,5.6668,5.5483,5.5878,102900.0],["2024-09-10",5.647,5.647,5.2422,5.3607,265800.0],["2024-09-11",5.4298,5.4397,5.2225,5.3706,175000.0],["2024-09-12",5.3311,5.4496,5.3113,5.3805,148300.0],["2024-09-13",5.4101,5.4298,5.262,5.2719,102400.0],["2024-09-16",5.2324,5.3607,5.2324,5.3311,93000.0],["2024-09-17",5.3508,5.5384,5.3311,5.5187,126900.0],["2024-09-18",5.489,5.5976,5.4298,5.4693,159200.0],["2024-09-19",5.5384,5.726,5.489,5.7062,134100.0],["2024-09-20",5.7062,5.8148,5.6371,5.6865,186800.0],["2024-09-23",5.7655,5.8445,5.6668,5.8247,123700.0],["2024-09-24",5.8445,5.9234,5.8148,5.8741,122900.0],["2024-09-25",5.7951,5.8938,5.7951,5.8543,160400.0],["2024-09-26",5.7655,5.8346,5.7457,5.7951,119200.0],["2024-09-27",5.8642,5.9333,5.8148,5.8741,136100.0],["2024-09-30",5.9136,6.0024,5.8247,5.8839,259500.0],["2024-10-01",5.8346,5.9827,5.8346,5.953,193400.0],["2024-10-02",6.0222,6.3282,6.0222,6.2788,186400.0],["2024-10-03",6.2887,6.5849,6.2887,6.5651,284500.0],["2024-10-04",6.6342,6.7132,6.3973,6.6935,197400.0],["2024-10-07",6.6836,6.733,6.4664,6.5355,115600.0],["2024-10-08",6.5059,6.5158,6.3183,6.3578,162200.0],["2024-10-09",6.3183,6.5454,6.3085,6.5059,177900.0],["2024-10-10",6.5158,6.6145,6.4664,6.4664,272400.0],["2024-10-11",6.4171,6.5651,6.4171,6.496,151500.0],["2024-10-14",6.496,6.5651,6.4072,6.4368,97700.0],["2024-10-15",6.3183,6.3776,6.2788,6.3381,149800.0],["2024-10-16",6.3776,6.4763,6.3578,6.4368,92000.0],["2024-10-17",6.496,6.5158,6.3874,6.4368,88000.0],["2024-10-18",6.4565,6.4862,6.2591,6.4763,104600.0],["2024-10-21",6.4664,6.5948,6.4072,6.5158,123200.0],["2024-10-22",6.575,6.575,6.3282,6.3578,111500.0],["2024-10-23",6.3677,6.3677,6.2788,6.3085,139200.0],["2024-10-24",6.2788,6.3874,6.2788,6.3578,91900.0],["2024-10-25",6.4565,6.4763,6.3479,6.3973,88200.0],["2024-10-28",6.2788,6.4072,6.2295,6.3874,96300.0],["2024-10-29",6.4269,6.4269,6.269,6.2986,129800.0],["2024-10-30",6.3677,6.3973,6.2887,6.3578,132500.0],["2024-10-31",6.4171,6.5651,6.3282,6.5256,121000.0],["2024-11-01",6.6244,6.8021,6.5849,6.5948,175500.0],["2024-11-04",6.5849,6.8021,6.5454,6.7823,170600.0],["2024-11-05",6.8613,6.9304,6.8218,6.9008,88300.0],["2024-11-06",6.96,7.197,6.8613,7.1575,132600.0],["2024-11-07",7.2068,7.3352,7.118,7.2167,198400.0],["2024-11-08",7.2562,7.2957,7.039,7.1575,120300.0],["2024-11-11",7.197,7.2167,7.118,7.1476,171300.0],["2024-11-12",7.2068,7.424,7.197,7.3845,213800.0],["2024-11-13",7.4142,7.5919,7.3154,7.4833,219900.0],["2024-11-14",7.8189,7.967,7.3549,7.888,520300.0],["2024-11-15",8.0065,8.3718,7.8782,8.2336,445100.0],["2024-11-18",8.3817,8.816,8.1546,8.7272,591700.0],["2024-11-19",8.6877,8.8457,8.5594,8.668,1268300.0],["2024-11-20",8.6581,8.9246,8.6581,8.9246,358200.0],["2024-11-21",9.053,9.1221,8.9246,9.1221,381100.0],["2024-11-22",9.0629,9.3985,8.9937,9.28,457800.0],["2024-11-25",9.3788,9.4183,9.1714,9.2603,489900.0],["2024-11-26",9.2078,9.2474,8.9702,9.1187,1437700.0],["2024-11-27",9.1583,9.3167,9.0989,9.1583,236300.0],["2024-11-29",9.2474,9.2474,9.0494,9.0593,117800.0],["2024-12-02",9.1385,9.1979,8.8316,9.0494,274800.0],["2024-12-03",9.0791,9.2078,8.99,9.1286,260600.0],["2024-12-04",9.1682,9.386,9.0593,9.1385,296400.0],["2024-12-05",9.2078,9.4553,9.1484,9.4256,225700.0],["2024-12-06",9.3563,9.4652,9.0593,9.0989,362900.0],["2024-12-09",9.1088,9.7227,9.1088,9.3959,618600.0],["2024-12-10",9.4553,9.5841,9.3563,9.5049,310500.0],["2024-12-11",9.5544,9.6633,9.4553,9.5445,251800.0],["2024-12-12",9.4751,9.5247,9.3464,9.3959,180500.0],["2024-12-13",9.3959,9.5049,9.3167,9.386,211000.0],["2024-12-16",9.3365,9.6435,9.3167,9.6138,425200.0],["2024-12-17",9.6138,9.6138,9.3563,9.5544,327100.0],["2024-12-18",9.5247,9.7722,9.2969,9.3464,544000.0],["2024-12-19",9.5148,9.6633,9.2969,9.3167,402800.0],["2024-12-20",9.2375,9.4355,9.1583,9.2771,332100.0],["2024-12-23",9.1781,9.5841,9.1781,9.5544,346300.0],["2024-12-24",9.6435,9.7524,9.5049,9.7326,294600.0],["2024-12-26",9.7524,9.7821,9.5643,9.7128,512800.0],["2024-12-27",9.6435,9.7227,9.5445,9.6138,977800.0],["2024-12-30",9.7623,10.0692,9.6237,9.9108,549800.0],["2024-12-31",9.9405,10.0395,9.792,9.8514,770400.0],["2025-01-02",9.891,10.1088,9.8712,10.0791,552000.0],["2025-01-03",10.1484,10.2078,10.0098,10.1781,460800.0],["2025-01-06",10.2573,10.4157,10.0692,10.188,566900.0],["2025-01-07",10.2276,10.2474,9.9801,10.089,429800.0],["2025-01-08",9.9999,10.1979,9.9801,10.1979,375600.0],["2025-01-10",10.1781,10.2474,9.6732,9.7029,393000.0],["2025-01-13",9.6039,10.0395,9.5742,9.8217,385700.0],["2025-01-14",9.8217,10.2375,9.8217,10.1781,333100.0],["2025-01-15",10.3266,10.3266,9.9207,9.9603,553100.0],["2025-01-16",9.9207,10.188,9.8811,10.1682,1144900.0],["2025-01-17",10.2474,10.3959,10.1484,10.3365,292400.0],["2025-01-21",10.2771,10.5048,10.1682,10.3662,407000.0],["2025-01-22",10.3662,10.3959,10.1088,10.287,404700.0],["2025-01-23",10.3167,10.3761,10.1385,10.1385,236900.0],["2025-01-24",10.188,10.4256,10.1583,10.3365,191100.0],["2025-01-27",10.287,10.287,9.5148,9.5247,434000.0],["2025-01-28",9.594,9.6732,9.386,9.6138,681600.0],["2025-01-29",9.6039,9.7524,9.5445,9.6039,413200.0],["2025-01-30",9.6732,9.6732,9.5049,9.6138,482500.0],["2025-01-31",9.5544,9.6435,9.3464,9.4058,252900.0],["2025-02-03",9.1583,9.495,8.792,9.3365,204300.0],["2025-02-04",9.3167,9.5544,9.3167,9.4851,244100.0],["2025-02-05",9.5049,9.5544,9.386,9.4851,115200.0],["2025-02-06",9.5148,9.5544,9.2276,9.2573,198600.0],["2025-02-07",9.2276,9.3959,9.1979,9.3365,788000.0],["2025-02-10",9.3959,9.5544,9.3365,9.5148,554100.0],["2025-02-11",9.5841,9.5841,9.2969,9.3068,646100.0],["2025-02-12",9.188,9.4454,9.1682,9.2771,224800.0],["2025-02-13",9.3365,9.3365,8.9999,9.0395,431100.0],["2025-02-14",9.089,9.1781,8.9702,9.0692,327500.0],["2025-02-18",9.0791,9.2375,8.9999,9.1583,284300.0],["2025-02-19",9.1187,9.188,8.9702,8.99,247600.0],["2025-02-20",9.0692,9.1682,8.9504,9.089,164500.0],["2025-02-21",9.1088,9.1088,8.8118,8.8811,163100.0],["2025-02-24",8.8316,8.9207,8.6534,8.7227,236900.0],["2025-02-25",8.7821,8.7821,8.2672,8.3167,283700.0],["2025-02-26",8.3167,8.3266,7.99,8.0494,550300.0],["2025-02-27",8.495,8.495,7.7524,7.7821,650600.0],["2025-02-28",7.7524,7.9207,7.6633,7.891,358300.0],["2025-03-03",7.8316,7.9405,7.4059,7.4851,732400.0],["2025-03-04",7.4257,7.4851,7.0197,7.188,1249300.0],["2025-03-05",7.1583,7.3267,7.0197,7.2871,849700.0],["2025-03-06",7.2078,7.396,7.0494,7.0989,804100.0],["2025-03-07",7.089,7.2574,7.0494,7.1187,533100.0],["2025-03-10",7.0452,7.1346,6.7769,6.8663,1419400.0],["2025-03-11",6.8763,7.2439,6.8763,7.1644,316100.0],["2025-03-12",7.2539,7.3334,7.0949,7.2936,223000.0],["2025-03-13",7.2738,7.3135,7.0949,7.1247,504700.0],["2025-03-14",7.2439,7.4725,7.2439,7.4129,241200.0],["2025-03-17",7.4029,7.5719,7.3831,7.4327,595000.0],["2025-03-18",7.4526,7.4725,7.3532,7.3731,519000.0],["2025-03-19",7.3731,7.5321,7.2936,7.4824,245400.0],["2025-03-20",7.3532,7.6215,7.2936,7.5917,468000.0],["2025-03-21",7.552,7.5719,7.4427,7.5122,273800.0],["2025-03-24",7.6116,7.8402,7.5122,7.8103,322600.0],["2025-03-25",7.8302,7.9892,7.8302,7.9395,308000.0],["2025-03-26",7.9991,8.0786,7.701,7.7408,224400.0],["2025-03-27",7.7408,7.7408,7.5122,7.5917,169000.0],["2025-03-28",7.6215,7.6514,7.5122,7.6215,177900.0],["2025-03-31",7.5917,7.7706,7.1744,7.6812,321100.0],["2025-04-01",7.6414,7.8501,7.552,7.8402,255200.0],["2025-04-02",7.7905,8.1383,7.7706,8.1084,312500.0],["2025-04-03",7.7706,7.9594,7.4626,7.4824,464000.0],["2025-04-04",7.1744,7.1744,6.4391,6.4788,536600.0],["2025-04-07",6.3596,6.757,6.141,6.6179,339600.0],["2025-04-08",6.916,6.916,6.2204,6.3695,386700.0],["2025-04-09",6.2999,7.1247,6.2105,7.0353,557200.0],["2025-04-10",6.8465,6.8465,6.29,6.3794,395100.0],["2025-04-11",6.4589,6.5086,6.2503,6.4987,215600.0],["2025-04-14",6.6676,6.6974,6.4391,6.4987,516800.0],["2025-04-15",6.5186,6.8266,6.4987,6.7372,710100.0],["2025-04-16",6.7173,6.7868,6.5583,6.6676,452600.0],["2025-04-17",6.7173,6.7868,6.6775,6.6875,306800.0],["2025-04-21",6.6378,6.6378,6.3496,6.3894,217300.0],["2025-04-22",6.4987,6.5484,6.3993,6.4291,196600.0],["2025-04-23",6.5285,6.5285,6.3198,6.3695,190600.0],["2025-04-24",6.4391,6.7074,6.4391,6.5881,228700.0],["2025-04-25",6.5384,6.6279,6.4887,6.6179,293300.0],["2025-04-28",6.6378,6.6477,6.449,6.4887,393300.0],["2025-04-29",6.5086,6.7074,6.4192,6.6179,330100.0],["2025-04-30",6.5384,6.5384,6.3794,6.5086,617600.0],["2025-05-01",6.5186,6.7471,6.5186,6.6477,293600.0],["2025-05-02",6.6974,6.8663,6.6875,6.7173,311900.0],["2025-05-05",6.6775,6.6775,6.5186,6.5484,260800.0],["2025-05-06",6.6179,6.7471,6.5782,6.6179,204600.0],["2025-05-07",6.7968,6.8365,6.6179,6.767,264900.0],["2025-05-08",6.9558,6.9558,6.4192,6.7471,234800.0],["2025-05-09",6.7769,6.9955,6.7372,6.7868,678600.0],["2025-05-12",7.0949,7.3036,6.9756,7.1247,1025100.0],["2025-05-13",7.2141,7.2738,7.0949,7.2241,552800.0],["2025-05-14",7.1644,7.3036,7.085,7.1446,870500.0],["2025-05-15",7.075,7.1446,6.9657,7.0949,594300.0],["2025-05-16",7.1346,7.1843,7.0055,7.0551,432600.0],["2025-05-19",6.9458,7.234,6.8663,7.1346,270900.0],["2025-05-20",7.085,7.1644,7.0253,7.0253,172900.0],["2025-05-21",7.0024,7.0922,6.8528,6.8627,1378800.0],["2025-05-22",6.8528,6.8927,6.7231,6.8328,403700.0],["2025-05-23",6.743,7.0423,6.743,7.0323,199400.0],["2025-05-27",7.2318,7.3814,7.0124,7.1819,319400.0],["2025-05-28",7.2318,7.3415,7.142,7.2019,230700.0],["2025-05-29",7.2318,7.2518,7.142,7.162,160600.0],["2025-05-30",7.1221,7.1221,6.9326,7.0124,148800.0],["2025-06-02",7.1221,7.2318,6.9725,7.162,261500.0],["2025-06-03",7.152,7.5111,7.142,7.4712,318100.0],["2025-06-04",7.4912,7.541,7.3415,7.4114,296500.0],["2025-06-05",7.5011,7.5011,7.2717,7.3715,206000.0],["2025-06-06",7.4313,7.6109,7.4313,7.561,313300.0],["2025-06-09",7.5909,7.7705,7.571,7.6907,601900.0],["2025-06-10",7.7505,7.7505,7.6109,7.7006,360200.0],["2025-06-11",7.7605,7.8004,7.6907,7.7904,199900.0],["2025-06-12",7.7006,7.8104,7.6408,7.8104,243000.0],["2025-06-13",7.8602,7.9201,7.7306,7.9201,403400.0],["2025-06-16",7.9201,7.96,7.8104,7.8503,234000.0],["2025-06-17",7.8702,8.0797,7.8702,7.8902,184700.0],["2025-06-18",7.8802,7.9201,7.7705,7.8104,177700.0],["2025-06-20",7.9799,8.0797,7.8203,7.95,334500.0],["2025-06-23",8.0198,8.0498,7.7206,7.7505,302300.0],["2025-06-24",7.5809,7.8303,7.5211,7.6807,316700.0],["2025-06-25",7.6707,7.7605,7.5909,7.7505,296000.0],["2025-06-26",7.7405,7.95,7.7405,7.94,362700.0],["2025-06-27",7.9799,7.9799,7.7705,7.7904,374200.0],["2025-06-30",7.7904,7.9101,7.7705,7.8702,228700.0],["2025-07-01",7.9201,7.9301,7.6508,7.8902,311200.0],["2025-07-02",7.9201,8.0198,7.8802,8.0198,305500.0],["2025-07-03",7.9899,8.1296,7.9899,8.0897,132300.0],["2025-07-07",8.0797,8.1296,7.8104,7.8104,240200.0],["2025-07-08",7.8303,7.96,7.8104,7.8802,206600.0],["2025-07-09",7.8702,8.0099,7.8104,7.8203,234000.0],["2025-07-10",7.7705,7.8503,7.6607,7.8503,171500.0],["2025-07-11",7.8203,7.8203,7.7605,7.7605,110600.0],["2025-07-14",7.7605,8.0897,7.6907,8.0298,502500.0],["2025-07-15",7.9799,8.0298,7.8802,7.97,250700.0],["2025-07-16",7.97,7.9899,7.7405,7.8702,221000.0],["2025-07-17",7.8203,8.0498,7.8004,7.95,306400.0],["2025-07-18",8.0298,8.0298,7.8902,7.96,172300.0],["2025-07-21",7.9899,8.1395,7.97,7.9899,140100.0],["2025-07-22",8.0398,8.0398,7.9001,7.97,179200.0],["2025-07-23",8.0099,8.2193,8.0099,8.1994,397500.0],["2025-07-24",8.1994,8.2094,8.0298,8.1695,181200.0],["2025-07-25",8.1794,8.1894,7.97,7.9999,168100.0],["2025-07-28",8.0797,8.1794,7.9799,8.1196,611800.0],["2025-07-29",8.1994,8.4089,8.1096,8.369,284200.0],["2025-07-30",8.359,8.369,8.1894,8.2393,214300.0],["2025-07-31",8.2393,8.3091,7.94,7.96,137100.0],["2025-08-01",7.8802,7.8802,7.571,7.7705,328300.0],["2025-08-04",7.7505,7.7705,7.5909,7.7605,158500.0],["2025-08-05",7.8004,8.1395,7.8004,8.1296,589900.0],["2025-08-06",8.2193,8.3091,8.0198,8.0498,508800.0],["2025-08-07",8.6582,9.2667,8.6582,8.8677,976900.0],["2025-08-08",8.9275,9.1071,8.7979,9.0871,755800.0],["2025-08-11",9.127,9.2168,9.0173,9.147,634800.0],["2025-08-12",9.147,9.556,9.0871,9.556,515000.0],["2025-08-13",9.5859,9.7156,9.4263,9.6557,1059800.0],["2025-08-14",9.5759,9.6358,9.3864,9.5759,844000.0],["2025-08-15",9.5859,9.6457,9.4363,9.5659,696600.0],["2025-08-18",9.5859,9.6856,9.4961,9.6856,1567600.0],["2025-08-19",9.6657,9.6856,9.3465,9.3565,660000.0],["2025-08-20",9.3764,9.4961,9.3265,9.4762,495300.0],["2025-08-21",9.4762,9.6956,9.4562,9.6956,420400.0],["2025-08-22",9.6856,9.8452,9.6457,9.8452,561900.0],["2025-08-25",9.7854,9.9151,9.7156,9.7455,379100.0],["2025-08-26",9.7255,9.7754,9.6158,9.7754,293000.0],["2025-08-27",9.8053,9.8951,9.7355,9.7455,221400.0],["2025-08-28",9.8552,10.1146,9.7555,10.0447,773100.0],["2025-08-29",10.0647,10.0846,9.945,10.0647,361700.0],["2025-09-02",9.945,10.2143,9.925,10.2143,383400.0],["2025-09-03",10.2143,10.3739,10.0747,10.1844,335500.0],["2025-09-04",10.0846,10.3041,10.0447,10.2642,294100.0],["2025-09-05",10.1844,10.2043,9.7854,9.9849,281700.0],["2025-09-08",9.9849,10.0447,9.8253,10.0348,531600.0],["2025-09-09",10.0547,10.2143,10.0148,10.1146,451700.0],["2025-09-10",10.2243,10.324,10.1644,10.2742,303000.0],["2025-09-11",10.3141,10.4737,10.2143,10.4637,387800.0],["2025-09-12",10.4836,10.6432,10.4537,10.5535,240200.0],["2025-09-15",10.5535,10.753,10.5036,10.723,528800.0],["2025-09-16",10.723,10.8228,10.6632,10.743,337000.0],["2025-09-17",10.7729,10.8128,10.5834,10.7031,410700.0],["2025-09-18",10.7131,10.9325,10.5734,10.723,302300.0],["2025-09-19",10.7629,10.7829,10.4338,10.7031,354600.0],["2025-09-22",10.7031,10.9724,10.6931,10.9026,517500.0],["2025-09-23",10.9724,11.2417,10.8926,11.0223,408500.0],["2025-09-24",11.2218,11.2218,10.8328,10.8627,434500.0],["2025-09-25",10.8627,11.152,10.8328,11.0921,366200.0],["2025-09-26",11.142,11.152,10.9026,10.9624,178300.0],["2025-09-29",10.9624,11.0123,10.8228,10.8427,220000.0],["2025-09-30",10.8527,10.8527,10.6532,10.753,251700.0],["2025-10-01",10.6732,11.0422,10.6732,10.9824,281500.0],["2025-10-02",11.0522,11.1121,10.8926,10.9525,294200.0],["2025-10-03",11.0522,11.4013,11.0522,11.2417,522000.0],["2025-10-06",11.3415,11.4811,11.3116,11.3914,892900.0],["2025-10-07",11.4512,11.5809,11.3515,11.551,368900.0],["2025-10-08",11.6706,11.6706,11.4213,11.5011,732800.0],["2025-10-09",11.6008,11.7105,11.3914,11.4512,534200.0],["2025-10-10",11.4213,11.4412,10.7131,10.753,647600.0],["2025-10-13",10.9525,11.132,10.8727,11.132,298400.0],["2025-10-14",10.9624,10.9624,10.6133,10.8228,624600.0],["2025-10-15",10.9225,11.0522,10.8427,10.8926,290100.0],["2025-10-16",10.8727,10.9126,10.6532,10.7031,268700.0],["2025-10-17",10.6732,10.753,10.5435,10.743,484500.0],["2025-10-20",10.7729,11.1121,10.7629,11.1021,187300.0],["2025-10-21",11.1121,11.2816,10.9624,11.2517,256700.0],["2025-10-22",11.3215,11.6208,11.2916,11.521,269300.0],["2025-10-23",11.521,12.0996,11.521,12.0297,446000.0],["2025-10-24",12.1095,12.4287,12.0996,12.4287,465400.0],["2025-10-27",12.6083,12.728,12.4986,12.6981,452300.0],["2025-10-28",12.7878,12.9375,12.4886,12.5185,507600.0],["2025-10-29",12.5085,12.8577,12.5085,12.6781,484300.0],["2025-10-30",12.718,12.718,12.4686,12.4986,347300.0],["2025-10-31",12.5983,12.6482,12.4287,12.5584,541500.0],["2025-11-03",12.5883,12.9774,12.5285,12.9474,437200.0],["2025-11-04",12.7479,12.7978,12.5085,12.5784,370300.0],["2025-11-05",12.5484,12.8577,12.5185,12.6183,436400.0],["2025-11-06",12.9674,13.7155,12.8078,13.3365,913200.0],["2025-11-07",13.3065,13.3764,12.9375,13.3564,395300.0],["2025-11-10",13.6656,13.6756,13.2068,13.516,820700.0],["2025-11-11",13.516,13.6357,13.4163,13.5858,674000.0],["2025-11-12",13.4861,13.6058,13.2666,13.4961,470600.0],["2025-11-13",13.3265,13.6058,12.7679,12.9275,471300.0],["2025-11-14",12.8178,13.2766,12.708,13.2766,509100.0],["2025-11-17",13.1968,13.2068,12.8178,12.8277,1074200.0],["2025-11-18",12.718,13.0572,12.5385,13.0173,769400.0],["2025-11-19",12.8577,13.4562,12.7978,13.4462,487300.0],["2025-11-20",13.6357,14.1444,13.2766,13.3065,693300.0],["2025-11-21",13.1968,13.5659,13.0572,13.516,670800.0],["2025-11-24",13.5858,13.7554,13.4661,13.7055,591600.0],["2025-11-25",13.7155,13.7554,13.2966,13.6956,938700.0],["2025-11-26",13.7255,13.905,13.6158,13.7554,319100.0],["2025-11-28",13.7454,14.0547,13.7255,13.9549,172500.0],["2025-12-01",13.9549,14.2143,13.8751,13.925,367000.0],["2025-12-02",13.9649,14.0247,13.526,13.5659,473400.0],["2025-12-03",13.6956,14.0048,13.506,13.7055,388700.0],["2025-12-04",13.6656,14.1145,13.5958,14.0846,428100.0],["2025-12-05",14.1444,14.4537,14.0646,14.3938,381500.0],["2025-12-08",14.3938,14.4437,14.1644,14.2741,795400.0],["2025-12-09",14.1245,15.2317,14.1245,15.2117,548600.0],["2025-12-10",15.2716,15.6207,14.9624,15.6008,1038600.0],["2025-12-11",15.511,15.89,15.3115,15.8402,382400.0],["2025-12-12",15.9299,15.9698,15.501,15.7205,895300.0],["2025-12-15",15.8102,15.92,15.521,15.8202,565800.0],["2025-12-16",15.6606,15.8302,15.501,15.6107,645300.0],["2025-12-17",15.6606,15.9399,15.6008,15.6307,322200.0],["2025-12-18",15.7005,15.7005,14.4437,14.9624,583500.0],["2025-12-19",15.0422,15.0621,14.8227,14.9524,301400.0],["2025-12-22",15.0721,15.521,15.0422,15.2816,247500.0],["2025-12-23",15.3514,15.3614,15.1319,15.1619,231500.0],["2025-12-24",15.0721,15.2317,14.9624,15.1519,112800.0],["2025-12-26",15.2117,15.2616,15.0821,15.1718,116100.0],["2025-12-29",15.2417,15.5609,15.2117,15.4013,373700.0],["2025-12-30",15.4811,15.7903,15.4312,15.6307,370300.0],["2025-12-31",15.6706,15.6806,15.3514,15.3913,235300.0],["2026-01-02",15.491,15.9299,15.2915,15.9,254100.0],["2026-01-05",16.2591,16.3888,15.4511,15.5609,476900.0],["2026-01-06",15.6606,15.7205,14.8127,14.8427,381100.0],["2026-01-07",14.7928,15.0222,14.6332,14.713,362500.0],["2026-01-08",14.703,15.1619,14.703,15.0521,259900.0],["2026-01-09",15.122,15.1519,14.7329,14.9723,809500.0],["2026-01-12",14.9125,15.3115,14.7828,15.2516,1016200.0],["2026-01-13",15.3713,16.309,15.3314,16.289,1021900.0],["2026-01-14",16.4686,16.688,15.8302,15.9399,556400.0],["2026-01-15",16.0995,16.4686,15.7703,16.2392,336800.0],["2026-01-16",16.2292,16.3489,16.0097,16.1693,354300.0],["2026-01-20",16.1594,16.3688,16.0796,16.1793,398400.0],["2026-01-21",16.4786,16.8576,16.3489,16.8077,234500.0],["2026-01-22",16.8077,16.9075,16.5584,16.688,445200.0],["2026-01-23",16.8676,17.1469,16.3788,16.4187,274500.0],["2026-01-26",16.6282,16.8975,16.3389,16.8975,283900.0],["2026-01-27",17.0671,17.4361,16.9574,17.4262,501800.0],["2026-01-28",17.4262,17.8252,17.2666,17.5957,506500.0],["2026-01-29",17.9748,18.3937,17.5758,18.0646,322300.0],["2026-01-30",17.8052,18.4436,17.7454,18.3139,430000.0],["2026-02-02",17.9349,18.6232,17.7853,18.5533,520300.0],["2026-02-03",18.9124,19.6007,18.5035,19.481,698400.0],["2026-02-04",19.2815,19.3214,17.1369,17.3264,822900.0],["2026-02-05",17.1369,17.3065,16.5085,16.7978,428800.0],["2026-02-06",17.0471,18.0047,17.0471,17.7853,299400.0],["2026-02-09",17.7354,18.4935,17.7354,18.2441,292400.0],["2026-02-10",18.1743,18.284,17.7853,18.1843,317500.0],["2026-02-11",18.3339,18.6631,18.0845,18.4835,333500.0],["2026-02-12",18.5833,18.5833,17.6057,18.0446,255900.0],["2026-02-13",17.9947,19.1518,17.9947,18.9025,569000.0],["2026-02-17",18.9025,19.2715,18.5733,18.9723,626200.0],["2026-02-18",19.092,19.7404,19.072,19.3713,391000.0],["2026-02-19",19.4511,19.8401,19.1917,19.3813,409500.0],["2026-02-20",19.2516,19.6306,19.102,19.4012,473900.0],["2026-02-23",19.4511,19.7304,18.9723,19.2616,286200.0],["2026-02-24",19.2616,19.9299,19.1419,19.9,328300.0],["2026-02-25",19.9498,20.1294,19.6805,19.8102,509100.0],["2026-02-26",21.5757,23.4111,20.1394,23.1717,866000.0],["2026-02-27",23.1318,23.3313,22.3039,22.3438,1573200.0],["2026-03-02",22.5732,23.7602,22.3438,23.2914,624900.0],["2026-03-03",23.1119,23.2715,21.7054,22.1742,668100.0],["2026-03-04",22.0246,22.8725,22.0246,22.5633,2099600.0],["2026-03-05",22.3638,22.6431,21.3363,21.7653,349900.0],["2026-03-06",21.6456,21.9947,21.2865,21.6156,311500.0],["2026-03-09",21.4161,22.2042,21.2266,21.9249,344800.0],["2026-03-10",22.0246,22.274,21.6855,21.9847,230700.0],["2026-03-11",22.0157,22.1056,21.3964,21.716,2793400.0],["2026-03-12",21.6161,21.726,20.7571,21.0068,556700.0],["2026-03-13",20.807,21.4064,20.7271,20.9069,250300.0],["2026-03-16",20.9568,20.9768,20.5873,20.7571,391800.0],["2026-03-17",21.0168,21.5662,20.837,21.2565,442700.0],["2026-03-18",21.4163,21.6561,21.2465,21.3564,364400.0],["2026-03-19",21.2365,21.7759,20.9469,21.6061,1205300.0],["2026-03-20",21.756,21.8559,21.2265,21.3264,1447700.0],["2026-03-23",21.3264,21.4863,20.5173,21.0268,1078500.0],["2026-03-24",20.9768,21.696,20.837,21.3264,470200.0],["2026-03-25",21.3564,21.9158,21.3564,21.686,512700.0],["2026-03-26",21.5862,21.9857,21.2565,21.2965,279000.0],["2026-03-27",21.2965,21.6261,21.0967,21.5262,1169400.0],["2026-03-30",21.6261,21.6661,20.3475,20.5273,572100.0],["2026-03-31",20.827,21.3364,20.4174,20.8969,782600.0],["2026-04-01",20.6472,20.7471,19.8481,19.868,533800.0],["2026-04-02",20.1278,20.4075,19.6783,20.1677,1236900.0],["2026-04-06",20.1378,20.3076,19.7981,20.1577,1124300.0],["2026-04-07",20.3176,20.847,20.1877,20.4774,569200.0],["2026-04-08",20.1477,21.0467,19.4086,20.9568,1393300.0],["2026-04-09",21.0068,21.5762,20.807,21.0567,678500.0],["2026-04-10",20.847,21.4263,20.847,21.3964,1005600.0],["2026-04-13",21.716,22.3753,21.5362,22.2055,326400.0],["2026-04-14",22.2854,22.7449,21.6361,22.635,575000.0],["2026-04-15",22.4951,23.3442,22.3253,23.2943,474900.0],["2026-04-16",23.3842,24.0534,23.3442,23.504,322300.0],["2026-04-17",22.9546,23.1444,22.1355,22.8547,416500.0],["2026-04-20",22.9447,23.564,22.7848,23.4541,488200.0],["2026-04-21",23.7637,23.9735,22.7449,23.1045,367300.0],["2026-04-22",23.4541,24.453,23.4541,24.443,469400.0],["2026-04-23",24.5129,25.1222,24.5129,24.8525,339200.0],["2026-04-24",24.7926,25.6517,24.5129,25.6517,406900.0],["2026-04-27",25.8914,26.3609,25.2821,25.5418,731800.0],["2026-04-28",25.5418,25.9313,25.1922,25.3919,931100.0],["2026-04-29",25.7416,26.3209,25.4619,26.3109,299200.0],["2026-04-30",26.3109,26.8903,26.0113,26.7904,373700.0],["2026-05-01",26.6905,27.2299,26.5307,27.13,387500.0],["2026-05-04",27.3698,28.3087,27.0002,27.3997,828500.0],["2026-05-05",27.3997,28.1489,27.3498,27.7593,503800.0],["2026-05-06",27.3298,27.5895,26.5207,27.0201,701900.0],["2026-05-07",25.7116,28.4985,25.6317,28.3587,948500.0],["2026-05-08",28.938,29.1178,27.0901,27.1001,556400.0],["2026-05-11",27.3498,27.7593,26.3009,26.6605,762100.0],["2026-05-12",26.8104,27.2898,26.5407,26.9802,482300.0],["2026-05-13",27.13,27.5296,26.5507,27.3598,1157200.0],["2026-05-14",27.1999,27.7194,27.1999,27.6495,362300.0],["2026-05-15",27.3098,27.8592,27.2799,27.8392,380100.0],["2026-05-18",27.9391,28.2488,27.3798,28.1289,239800.0],["2026-05-19",28.029,28.4885,27.6495,28.059,338900.0],["2026-05-20",28.25,28.55,27.75,27.75,1628600.0],["2026-05-21",27.96,28.08,26.64,27.19,249500.0],["2026-05-22",26.97,27.45,26.93,27.4,212400.0],["2026-05-26",26.51,27.26,26.24,27.08,857700.0],["2026-05-27",26.76,26.91,25.2,25.32,793900.0],["2026-05-28",25.77,25.77,24.85,24.92,497800.0],["2026-05-29",24.93,25.03,24.51,24.92,1087200.0],["2026-06-01",25.17,26.12,24.96,25.37,504800.0],["2026-06-02",25.44,26.41,25.44,26.24,372400.0],["2026-06-03",26.53,26.65,25.87,25.91,243900.0],["2026-06-04",25.56,26.67,25.39,26.38,218500.0],["2026-06-05",26.11,26.2,24.0,24.15,731800.0],["2026-06-08",24.68,25.08,24.63,24.85,442600.0],["2026-06-09",24.94,25.13,24.14,24.71,273400.0],["2026-06-10",24.81,25.18,23.56,23.91,965300.0],["2026-06-11",24.31,24.32,23.8,23.99,882400.0],["2026-06-12",23.9,24.46,23.68,24.3,348600.0],["2026-06-15",23.88,24.22,23.51,24.05,538400.0],["2026-06-16",23.98,24.13,23.6,23.68,393100.0],["2026-06-17",23.84,23.95,23.51,23.72,339300.0],["2026-06-18",23.5,24.18,23.04,24.15,669100.0],["2026-06-22",24.61,25.91,24.61,25.82,490300.0],["2026-06-23",25.51,25.61,25.1,25.25,441500.0],["2026-06-24",25.01,25.09,23.64,24.11,275600.0],["2026-06-25",24.29,24.81,24.17,24.62,529800.0],["2026-06-26",24.22,25.2,24.15,24.95,407300.0],["2026-06-29",25.12,25.42,24.77,24.8,504500.0],["2026-06-30",25.03,25.07,24.45,24.51,349300.0],["2026-07-01",24.26,24.26,23.55,23.57,177900.0],["2026-07-02",23.5,24.23,22.89,23.08,532400.0],["2026-07-06",22.96,23.72,22.505,22.64,387587.777542],["2026-07-07",22.59,23.25,22.23,23.03,583152.442037],["2026-07-08",23.26,24.54,23.26,24.41,450523.859283],["2026-07-09",24.45,24.53,24.02,24.09,167302.033706],["2026-07-10",24.15,24.22,23.64,23.86,361599.983549],["2026-07-13",23.96,24.38,23.77,23.83,289852.830665],["2026-07-14",24.12,24.45,23.82,24.26,289116.5774],["2026-07-15",24.24,24.38,23.36,23.81,289807.188496],["2026-07-16",23.5,23.8,23.01,23.46,418792.809156],["2026-07-17",23.6,23.8,23.11,23.46,246479.615945],["2026-07-20",23.47,23.76,22.99,23.06,256295.178419],["2026-07-21",23.34,24.19,23.29,23.97,568788.798777],["2026-07-22",24.13,24.45,23.67,23.72,351712.935748],["2026-07-23",24.03,24.14,23.37,23.88,413457.100698],["2026-07-24",24.01,24.03,22.59,22.76,846682.751057],["2026-07-27",22.24,23.08,21.98,22.49,485103.52492],["2026-07-28",22.45,22.45,21.37,21.67,1110503.672729],["2026-07-29",22.01,22.23,21.01,21.13,532726.155464],["2026-07-30",21.46,22.11,21.42,22.07,933428.937674],["2026-07-31",22.18,22.88,22.16,22.28,884580.018506],["2026-08-03",21.55,21.98,21.36,21.77,133943.263248],["2026-08-04",21.52,22.4,21.45,22.25,395943.620344],["2026-08-05",22.36,22.5,21.93,21.99,753791.494012],["2026-08-06",20.7,21.88,19.88,20.68,1154196.583471],["2026-08-07",20.52,21.115,19.89,19.96,609013.04413],["2026-08-10",19.96,20.62,19.96,20.14,95951.659761],["2026-08-11",20.67,20.95,20.44,20.82,1078778.262868],["2026-08-12",20.9,21.54,20.73,21.42,1179736.019603],["2026-08-13",21.22,22.0219,21.145,21.48,564971.297406],["2026-08-14",21.66,22.465,21.645,22.45,337133.951937]]}