{"t":"ESOA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-03",4.3886,4.4053,4.3886,4.4053,25500.0],["2006-10-04",4.4722,4.4722,4.4722,4.4722,500.0],["2006-10-05",4.4973,4.4973,4.4973,4.4973,2400.0],["2006-10-06",4.4304,4.4722,4.4137,4.4304,7400.0],["2006-10-09",4.4137,4.422,4.4053,4.422,77800.0],["2006-10-10",4.4137,4.422,4.4053,4.4053,90900.0],["2006-10-11",4.3886,4.4304,4.3886,4.3886,8200.0],["2006-10-12",4.3886,4.422,4.3886,4.4053,45500.0],["2006-10-13",4.4137,4.4304,4.4053,4.422,29800.0],["2006-10-16",4.422,4.422,4.4053,4.4053,18100.0],["2006-10-17",4.422,4.4304,4.422,4.422,30200.0],["2006-10-18",4.422,4.4638,4.422,4.422,86100.0],["2006-10-19",4.4471,4.4471,4.422,4.422,5200.0],["2006-10-20",4.422,4.422,4.422,4.422,500.0],["2006-10-23",4.422,4.422,4.422,4.422,0.0],["2006-10-24",4.4471,4.4471,4.4471,4.4471,100.0],["2006-10-25",4.422,4.4304,4.422,4.4304,1000.0],["2006-10-26",4.4304,4.4304,4.4304,4.4304,0.0],["2006-10-27",4.4722,4.4722,4.4722,4.4722,500.0],["2006-10-30",4.4304,4.4304,4.4304,4.4304,2500.0],["2006-10-31",4.4304,4.4304,4.422,4.422,25500.0],["2006-11-01",4.422,4.422,4.422,4.422,3000.0],["2006-11-02",4.422,4.422,4.422,4.422,14800.0],["2006-11-03",4.4304,4.4304,4.4304,4.4304,3000.0],["2006-11-06",4.4304,4.4471,4.4304,4.4304,12400.0],["2006-11-07",4.4304,4.4304,4.4304,4.4304,18500.0],["2006-11-08",4.4304,4.4304,4.4304,4.4304,0.0],["2006-11-09",4.4304,4.4304,4.4304,4.4304,0.0],["2006-11-10",4.4304,4.4304,4.4304,4.4304,0.0],["2006-11-13",4.4304,4.4304,4.4304,4.4304,0.0],["2006-11-14",4.4387,4.4387,4.4387,4.4387,700.0],["2006-11-15",4.4304,4.4304,4.4304,4.4304,2100.0],["2006-11-16",4.4304,4.4304,4.4304,4.4304,1500.0],["2006-11-17",4.4304,4.4304,4.4304,4.4304,6500.0],["2006-11-20",4.4304,4.4471,4.4304,4.4304,15700.0],["2006-11-21",4.4471,4.4471,4.4471,4.4471,24400.0],["2006-11-22",4.4387,4.4805,4.4387,4.4555,10400.0],["2006-11-24",4.4555,4.4555,4.4555,4.4555,0.0],["2006-11-27",4.4722,4.4722,4.4471,4.4555,12400.0],["2006-11-28",4.4387,4.4471,4.4387,4.4471,80300.0],["2006-11-29",4.4555,4.4555,4.4555,4.4555,13600.0],["2006-11-30",4.4722,4.4722,4.4555,4.4555,5300.0],["2006-12-01",4.4387,4.4722,4.4387,4.4722,12300.0],["2006-12-04",4.4805,4.4973,4.4638,4.4638,7000.0],["2006-12-05",4.4638,4.4638,4.4638,4.4638,11000.0],["2006-12-06",4.4387,4.4805,4.4387,4.4805,54700.0],["2006-12-07",4.4805,4.4805,4.4805,4.4805,18500.0],["2006-12-08",4.4805,4.5056,4.4805,4.5056,14300.0],["2006-12-11",4.5056,4.5056,4.5056,4.5056,1000.0],["2006-12-12",4.5056,4.5056,4.4638,4.4638,8300.0],["2006-12-13",4.4638,4.4638,4.4638,4.4638,25000.0],["2006-12-14",4.4638,4.4638,4.4638,4.4638,42500.0],["2006-12-15",4.4638,4.4638,4.4638,4.4638,19100.0],["2006-12-18",4.4722,4.4722,4.4722,4.4722,30600.0],["2006-12-19",4.4722,4.4722,4.4722,4.4722,2700.0],["2006-12-20",4.4805,4.4805,4.4722,4.4722,26500.0],["2006-12-21",4.4722,4.4722,4.4722,4.4722,3500.0],["2006-12-22",4.4722,4.4722,4.4722,4.4722,7000.0],["2006-12-26",4.4722,4.4722,4.4722,4.4722,16000.0],["2006-12-27",4.4722,4.4722,4.4722,4.4722,2100.0],["2006-12-28",4.4722,4.514,4.4722,4.4722,73600.0],["2006-12-29",4.4722,4.4722,4.4722,4.4722,13000.0],["2007-01-03",4.4805,4.4805,4.4805,4.4805,7000.0],["2007-01-04",4.4889,4.5056,4.4805,4.5056,58800.0],["2007-01-05",4.5391,4.5558,4.4304,4.5056,23100.0],["2007-01-08",4.5056,4.5056,4.5056,4.5056,0.0],["2007-01-09",4.5892,4.5892,4.5056,4.5056,21900.0],["2007-01-10",4.5056,4.5056,4.5056,4.5056,16000.0],["2007-01-11",4.4722,4.514,4.4722,4.5056,20500.0],["2007-01-12",4.5558,4.723,4.5558,4.5558,9800.0],["2007-01-16",4.5558,4.5558,4.4805,4.5307,12000.0],["2007-01-17",4.5307,4.5307,4.5223,4.5223,8600.0],["2007-01-18",4.5223,4.5223,4.5223,4.5223,21300.0],["2007-01-19",4.5223,4.5223,4.5223,4.5223,3400.0],["2007-01-22",4.5223,4.5223,4.5223,4.5223,0.0],["2007-01-23",4.5223,4.5223,4.5223,4.5223,0.0],["2007-01-24",4.5307,4.5307,4.5223,4.5223,15500.0],["2007-01-25",4.5223,4.5223,4.5223,4.5223,15000.0],["2007-01-26",4.5223,4.5558,4.514,4.5391,12300.0],["2007-01-29",4.5809,4.5809,4.5391,4.5391,11700.0],["2007-01-30",4.5474,4.7564,4.5474,4.6394,16000.0],["2007-01-31",4.5558,4.631,4.5474,4.5558,15700.0],["2007-02-01",4.5976,4.5976,4.5976,4.5976,500.0],["2007-02-02",4.5474,4.5474,4.5474,4.5474,1600.0],["2007-02-05",4.5474,4.5474,4.5474,4.5474,100.0],["2007-02-06",4.5474,4.5474,4.5474,4.5474,10200.0],["2007-02-07",4.5474,4.5474,4.5474,4.5474,6000.0],["2007-02-08",4.5725,4.5725,4.5725,4.5725,7100.0],["2007-02-09",4.5474,4.5474,4.5474,4.5474,2100.0],["2007-02-12",4.5892,4.6143,4.5474,4.5474,9100.0],["2007-02-13",4.5474,4.5474,4.5391,4.5474,6400.0],["2007-02-14",4.5558,4.5558,4.5474,4.5558,16300.0],["2007-02-15",4.5641,4.5641,4.5641,4.5641,200.0],["2007-02-16",4.5558,4.5558,4.5558,4.5558,4000.0],["2007-02-20",4.5558,4.5558,4.5474,4.5474,9800.0],["2007-02-21",4.5558,4.5558,4.5558,4.5558,3600.0],["2007-02-22",4.5558,4.5558,4.5558,4.5558,100.0],["2007-02-23",4.5809,4.6394,4.5809,4.631,1000.0],["2007-02-26",4.631,4.631,4.631,4.631,0.0],["2007-02-27",4.5809,4.5809,4.5809,4.5809,10600.0],["2007-02-28",4.5809,4.723,4.5809,4.6477,17100.0],["2007-03-01",4.7062,4.8901,4.6394,4.6394,3000.0],["2007-03-02",4.6059,4.6059,4.6059,4.6059,100.0],["2007-03-05",4.5892,4.6059,4.5892,4.6059,116000.0],["2007-03-06",4.5976,4.6226,4.5976,4.6226,5700.0],["2007-03-07",4.6227,4.631,4.6227,4.631,3500.0],["2007-03-08",4.631,4.631,4.631,4.631,0.0],["2007-03-09",4.6226,4.6226,4.6226,4.6226,7200.0],["2007-03-12",4.6226,4.6226,4.6226,4.6226,10000.0],["2007-03-13",4.6226,4.6226,4.6226,4.6226,4000.0],["2007-03-14",4.6226,4.6226,4.6226,4.6226,4000.0],["2007-03-15",4.6226,4.6226,4.5976,4.6226,20000.0],["2007-03-16",4.6226,4.6226,4.6226,4.6226,0.0],["2007-03-19",4.6477,4.6477,4.6477,4.6477,500.0],["2007-03-20",4.6394,4.6394,4.6394,4.6394,300.0],["2007-03-21",4.6226,4.6226,4.6226,4.6226,12000.0],["2007-03-22",4.6812,4.6812,4.5976,4.6143,134000.0],["2007-03-23",4.6226,4.6394,4.6226,4.6226,8200.0],["2007-03-26",4.631,4.6895,4.6226,4.6226,2900.0],["2007-03-27",4.6227,4.6394,4.6227,4.6394,12500.0],["2007-03-28",4.6561,4.6561,4.6561,4.6561,800.0],["2007-03-29",4.7062,4.7062,4.6394,4.6394,10000.0],["2007-03-30",4.6394,4.6477,4.6394,4.6477,1300.0],["2007-04-02",4.6477,4.6477,4.6477,4.6477,1800.0],["2007-04-03",4.631,4.631,4.631,4.631,2500.0],["2007-04-04",4.5976,4.631,4.5976,4.6226,2500.0],["2007-04-05",4.6226,4.6561,4.6226,4.6226,1800.0],["2007-04-09",4.6394,4.6644,4.6394,4.6561,15600.0],["2007-04-10",4.6561,4.7648,4.6561,4.6644,8900.0],["2007-04-11",4.6561,4.6561,4.6561,4.6561,500.0],["2007-04-12",4.6561,4.723,4.6561,4.6812,4100.0],["2007-04-13",4.6812,4.7146,4.6728,4.6728,6600.0],["2007-04-16",4.6812,4.7564,4.6728,4.6728,24800.0],["2007-04-17",4.6728,4.6812,4.6728,4.6728,8800.0],["2007-04-18",4.6644,4.6728,4.6644,4.6728,2300.0],["2007-04-19",4.6728,4.6728,4.6728,4.6728,18700.0],["2007-04-20",4.6728,4.6728,4.6561,4.6644,7500.0],["2007-04-23",4.6561,4.6728,4.6561,4.6561,26900.0],["2007-04-24",4.6561,4.6561,4.6561,4.6561,15000.0],["2007-04-25",4.6561,4.6561,4.6561,4.6561,8600.0],["2007-04-26",4.6561,4.6561,4.6561,4.6561,3000.0],["2007-04-27",4.6561,4.6561,4.6561,4.6561,5500.0],["2007-04-30",4.6561,4.6644,4.6561,4.6644,3100.0],["2007-05-01",4.6561,4.6644,4.6561,4.6644,7600.0],["2007-05-02",4.6561,4.6895,4.6561,4.6895,7900.0],["2007-05-03",4.6561,4.723,4.6561,4.723,2600.0],["2007-05-04",4.6895,4.6895,4.6895,4.6895,1300.0],["2007-05-07",4.6561,4.6561,4.6561,4.6561,1600.0],["2007-05-08",4.6561,4.7146,4.6561,4.6644,9700.0],["2007-05-09",4.6561,4.6644,4.6561,4.6644,3700.0],["2007-05-10",4.6561,4.6561,4.6561,4.6561,2400.0],["2007-05-11",4.6812,4.7313,4.6812,4.6812,11100.0],["2007-05-14",4.6644,4.6644,4.6644,4.6644,1600.0],["2007-05-15",4.6561,4.6728,4.6561,4.6644,22600.0],["2007-05-16",4.6644,4.6644,4.6561,4.6561,3300.0],["2007-05-17",4.6895,4.6895,4.6561,4.6561,5500.0],["2007-05-18",4.6728,4.723,4.6728,4.6812,4300.0],["2007-05-21",4.6812,4.6895,4.6812,4.6895,5800.0],["2007-05-22",4.6895,4.6979,4.6895,4.6895,7000.0],["2007-05-23",4.723,4.7648,4.6812,4.6812,22500.0],["2007-05-24",4.6812,4.7146,4.6812,4.6812,8700.0],["2007-05-25",4.6895,4.748,4.6812,4.6812,24300.0],["2007-05-29",4.6812,4.6812,4.6812,4.6812,0.0],["2007-05-30",4.6812,4.8066,4.6812,4.6979,10400.0],["2007-05-31",4.6979,4.6979,4.6812,4.6812,1900.0],["2007-06-01",4.6728,4.6728,4.6728,4.6728,9000.0],["2007-06-04",4.6728,4.6728,4.6728,4.6728,5200.0],["2007-06-05",4.6728,4.7146,4.6728,4.6728,8800.0],["2007-06-06",4.6812,4.6812,4.6812,4.6812,16500.0],["2007-06-07",4.6812,4.6812,4.6728,4.6812,33900.0],["2007-06-08",4.6561,4.6728,4.6561,4.6728,1900.0],["2007-06-11",4.6812,4.6812,4.6812,4.6812,28600.0],["2007-06-12",4.6895,4.6895,4.6812,4.6895,53600.0],["2007-06-13",4.6895,4.7062,4.6895,4.7062,3800.0],["2007-06-14",4.6979,4.6979,4.6979,4.6979,19100.0],["2007-06-15",4.7146,4.7146,4.7146,4.7146,2000.0],["2007-06-18",4.7146,4.7146,4.6812,4.6895,38000.0],["2007-06-19",4.7146,4.723,4.7146,4.723,17800.0],["2007-06-20",4.7146,4.7146,4.7146,4.7146,14700.0],["2007-06-21",4.723,4.723,4.723,4.723,600.0],["2007-06-22",4.723,4.723,4.6895,4.6895,12500.0],["2007-06-25",4.7062,4.957,4.7062,4.7731,9400.0],["2007-06-26",4.7062,4.7062,4.7062,4.7062,211200.0],["2007-06-27",4.7146,4.7146,4.7062,4.7146,6700.0],["2007-06-28",4.7062,4.7062,4.7062,4.7062,12000.0],["2007-06-29",4.7062,4.7062,4.7062,4.7062,20300.0],["2007-07-02",4.7062,4.7062,4.7062,4.7062,2000.0],["2007-07-03",4.7062,4.7062,4.7062,4.7062,0.0],["2007-07-05",4.723,4.7313,4.723,4.7313,4000.0],["2007-07-06",4.723,4.7648,4.723,4.7564,1700.0],["2007-07-09",4.7397,4.7397,4.723,4.723,36500.0],["2007-07-10",4.723,4.8066,4.723,4.723,28000.0],["2007-07-11",4.723,4.7815,4.723,4.7815,800.0],["2007-07-12",4.723,4.723,4.723,4.723,3700.0],["2007-07-13",4.723,4.723,4.723,4.723,400.0],["2007-07-16",4.7313,4.7313,4.7313,4.7313,8500.0],["2007-07-17",4.7313,4.748,4.7313,4.7313,5500.0],["2007-07-18",4.7313,4.7313,4.7313,4.7313,3000.0],["2007-07-19",4.7313,4.7313,4.723,4.7313,119200.0],["2007-07-20",4.7313,4.7313,4.7313,4.7313,900.0],["2007-07-23",4.7313,4.7313,4.7313,4.7313,1300.0],["2007-07-24",4.7313,4.7313,4.7313,4.7313,5000.0],["2007-07-25",4.7313,4.7313,4.723,4.7313,62500.0],["2007-07-26",4.8484,4.8484,4.7313,4.7313,5500.0],["2007-07-27",4.7313,4.7313,4.7313,4.7313,1600.0],["2007-07-30",4.7648,4.7648,4.723,4.723,17300.0],["2007-07-31",4.8066,4.8066,4.7146,4.723,14500.0],["2007-08-01",4.723,4.723,4.723,4.723,3100.0],["2007-08-02",4.723,4.723,4.723,4.723,0.0],["2007-08-03",4.723,4.723,4.723,4.723,0.0],["2007-08-06",4.723,4.723,4.7062,4.723,14500.0],["2007-08-07",4.7146,4.723,4.7146,4.723,400.0],["2007-08-08",4.723,4.723,4.723,4.723,3600.0],["2007-08-09",4.723,4.723,4.723,4.723,0.0],["2007-08-10",4.7397,4.8567,4.7397,4.7731,12600.0],["2007-08-13",4.723,4.723,4.7146,4.7146,2800.0],["2007-08-14",4.7146,4.7146,4.7146,4.7146,8100.0],["2007-08-15",4.6812,4.6812,4.6812,4.6812,1000.0],["2007-08-16",4.6812,4.6812,4.5976,4.6226,52400.0],["2007-08-17",4.631,4.631,4.631,4.631,6300.0],["2007-08-20",4.6812,4.723,4.6394,4.6561,21400.0],["2007-08-21",4.6477,4.6644,4.6477,4.6477,9200.0],["2007-08-22",4.6812,4.6979,4.6394,4.6644,600.0],["2007-08-23",4.6812,4.6979,4.6812,4.6979,12200.0],["2007-08-24",4.6812,4.6812,4.6812,4.6812,100.0],["2007-08-27",4.6812,4.6812,4.6394,4.6394,15000.0],["2007-08-28",4.6812,4.6812,4.6394,4.6394,2300.0],["2007-08-29",4.6394,4.6394,4.6394,4.6394,0.0],["2007-08-30",4.6812,4.6812,4.6394,4.6812,18000.0],["2007-08-31",4.6394,4.6394,4.6394,4.6394,5500.0],["2007-09-04",4.6394,4.6394,4.6394,4.6394,0.0],["2007-09-05",4.6394,4.6394,4.6394,4.6394,0.0],["2007-09-06",4.6812,4.6812,4.6394,4.6394,9900.0],["2007-09-07",4.6812,4.6812,4.6812,4.6812,1000.0],["2007-09-10",4.6812,4.6812,4.6394,4.6394,34900.0],["2007-09-11",4.6394,4.6394,4.6394,4.6394,8000.0],["2007-09-12",4.6561,4.6728,4.6561,4.6728,8100.0],["2007-09-13",4.6728,4.6728,4.6728,4.6728,9500.0],["2007-09-14",4.6979,4.6979,4.6728,4.6728,14600.0],["2007-09-17",4.6812,4.8316,4.6812,4.7062,21300.0],["2007-09-18",4.723,4.723,4.6895,4.6895,11600.0],["2007-09-19",4.6895,4.6895,4.6895,4.6895,6000.0],["2007-09-20",4.6895,4.6895,4.6895,4.6895,18000.0],["2007-09-21",4.6895,4.6895,4.6895,4.6895,2700.0],["2007-09-24",4.7062,4.723,4.6895,4.6895,5500.0],["2007-09-25",4.6895,4.6895,4.6895,4.6895,0.0],["2007-09-26",4.6895,4.6895,4.6895,4.6895,11500.0],["2007-09-27",4.6895,4.6895,4.6895,4.6895,300.0],["2007-09-28",4.6979,4.6979,4.6979,4.6979,13800.0],["2007-10-01",4.6979,4.6979,4.6979,4.6979,100.0],["2007-10-02",4.6895,4.6895,4.6895,4.6895,1500.0],["2007-10-03",4.6895,4.6895,4.6895,4.6895,0.0],["2007-10-04",4.6895,4.6895,4.6895,4.6895,0.0],["2007-10-05",4.6895,4.6895,4.6895,4.6895,0.0],["2007-10-08",4.7313,4.7313,4.7062,4.7062,1000.0],["2007-10-09",4.6895,4.6979,4.6895,4.6895,1200.0],["2007-10-10",4.6895,4.7146,4.6895,4.7146,2200.0],["2007-10-11",4.748,4.748,4.748,4.748,1000.0],["2007-10-12",4.6895,4.6895,4.6895,4.6895,1000.0],["2007-10-15",4.6895,4.6895,4.6895,4.6895,100.0],["2007-10-16",4.6895,4.723,4.6895,4.723,3300.0],["2007-10-17",4.723,4.723,4.723,4.723,0.0],["2007-10-18",4.723,4.723,4.723,4.723,0.0],["2007-10-19",4.7146,4.7146,4.7146,4.7146,200.0],["2007-10-22",4.7564,4.7564,4.7062,4.7062,37600.0],["2007-10-23",4.7062,4.7062,4.7062,4.7062,4500.0],["2007-10-24",4.723,4.723,4.723,4.723,6800.0],["2007-10-25",4.723,4.723,4.723,4.723,0.0],["2007-10-26",4.723,4.723,4.723,4.723,4400.0],["2007-10-29",4.7146,4.7146,4.7146,4.7146,100.0],["2007-10-30",4.7146,4.723,4.7146,4.723,5000.0],["2007-10-31",4.7648,4.7648,4.7648,4.7648,1800.0],["2007-11-01",4.7062,4.7062,4.7062,4.7062,7800.0],["2007-11-02",4.723,4.723,4.723,4.723,100.0],["2007-11-05",4.723,4.723,4.723,4.723,3500.0],["2007-11-06",4.748,4.748,4.723,4.723,10600.0],["2007-11-07",4.723,4.723,4.723,4.723,100.0],["2007-11-08",4.723,4.723,4.6979,4.723,1700.0],["2007-11-09",4.7062,4.7062,4.7062,4.7062,4000.0],["2007-11-12",4.6979,4.6979,4.6979,4.6979,41200.0],["2007-11-13",4.7062,4.7146,4.7062,4.7146,300.0],["2007-11-14",4.748,4.748,4.6979,4.6979,2600.0],["2007-11-15",4.6812,4.723,4.6812,4.723,10500.0],["2007-11-16",4.7648,4.8484,4.7648,4.8484,10000.0],["2007-11-19",4.8901,4.8901,4.7564,4.7564,7600.0],["2007-11-20",4.748,4.748,4.748,4.748,500.0],["2007-11-21",4.748,4.748,4.748,4.748,0.0],["2007-11-23",4.748,4.748,4.748,4.748,0.0],["2007-11-26",4.748,4.748,4.748,4.748,0.0],["2007-11-27",4.723,4.748,4.723,4.748,3100.0],["2007-11-28",4.723,4.723,4.723,4.723,2100.0],["2007-11-29",4.7062,4.7062,4.7062,4.7062,200.0],["2007-11-30",4.7062,4.7731,4.7062,4.7062,351400.0],["2007-12-03",4.7648,4.7648,4.6979,4.7062,27000.0],["2007-12-04",4.7397,4.7731,4.7062,4.7062,11700.0],["2007-12-05",4.7062,4.7062,4.7062,4.7062,2600.0],["2007-12-06",4.7062,4.723,4.7062,4.723,8600.0],["2007-12-07",4.723,4.723,4.723,4.723,700.0],["2007-12-10",4.723,4.723,4.723,4.723,0.0],["2007-12-11",4.7397,4.7397,4.7397,4.7397,500.0],["2007-12-12",4.7397,4.7397,4.7397,4.7397,0.0],["2007-12-13",4.7397,4.7397,4.7397,4.7397,0.0],["2007-12-14",4.7397,4.7397,4.7397,4.7397,0.0],["2007-12-17",4.7062,4.7062,4.7062,4.7062,1400.0],["2007-12-18",4.723,4.723,4.723,4.723,3400.0],["2007-12-19",4.723,4.723,4.723,4.723,600.0],["2007-12-20",4.723,4.723,4.723,4.723,2000.0],["2007-12-21",4.723,4.723,4.723,4.723,0.0],["2007-12-24",4.723,4.723,4.723,4.723,400.0],["2007-12-26",4.723,4.723,4.723,4.723,0.0],["2007-12-27",4.7648,4.7648,4.7397,4.7397,1400.0],["2007-12-28",4.7397,4.7397,4.7397,4.7397,1200.0],["2007-12-31",4.723,4.8233,4.723,4.8233,900.0],["2008-01-02",4.8483,4.8734,4.7397,4.7397,9900.0],["2008-01-03",4.7397,4.7397,4.7397,4.7397,0.0],["2008-01-04",4.7731,4.8985,4.7731,4.8149,3600.0],["2008-01-07",4.7731,4.7731,4.7731,4.7731,2900.0],["2008-01-08",4.7648,4.7648,4.7648,4.7648,5000.0],["2008-01-09",4.748,4.8985,4.748,4.748,3800.0],["2008-01-10",4.7397,4.7397,4.7397,4.7397,1200.0],["2008-01-11",4.7397,4.7397,4.7397,4.7397,6000.0],["2008-01-14",4.7397,4.7397,4.7397,4.7397,2000.0],["2008-01-15",4.8233,4.8567,4.8233,4.8567,800.0],["2008-01-16",4.7648,4.7648,4.7648,4.7648,3000.0],["2008-01-17",4.748,4.748,4.7397,4.7397,1000.0],["2008-01-18",4.7397,4.7397,4.7397,4.7397,12600.0],["2008-01-22",4.7397,4.7648,4.7397,4.7648,500.0],["2008-01-23",4.7564,4.7564,4.7564,4.7564,2900.0],["2008-01-24",4.7564,4.8233,4.7564,4.7815,760900.0],["2008-01-25",4.7898,4.7982,4.7898,4.7982,209500.0],["2008-01-28",4.8066,4.8066,4.7898,4.7898,7700.0],["2008-01-29",4.7898,4.7898,4.7898,4.7898,6200.0],["2008-01-30",4.8233,4.84,4.8066,4.8066,5100.0],["2008-01-31",4.8066,4.8066,4.8066,4.8066,0.0],["2008-02-01",4.8066,4.8066,4.8066,4.8066,0.0],["2008-02-04",4.8734,4.8901,4.8734,4.8901,20000.0],["2008-02-05",4.8901,4.8901,4.7898,4.8066,10800.0],["2008-02-06",4.8484,4.8484,4.84,4.84,6500.0],["2008-02-07",4.7898,4.7898,4.7898,4.7898,6700.0],["2008-02-08",4.7898,4.7898,4.7898,4.7898,5500.0],["2008-02-11",4.8651,4.8651,4.7898,4.7898,2300.0],["2008-02-12",4.7898,4.7898,4.7898,4.7898,3600.0],["2008-02-13",4.7982,4.7982,4.7898,4.7898,12800.0],["2008-02-14",4.8066,4.8066,4.8066,4.8066,1800.0],["2008-02-15",5.2162,5.2162,4.7982,4.7982,2500.0],["2008-02-19",4.723,4.723,4.6394,4.723,9800.0],["2008-02-20",4.723,4.8651,4.723,4.8651,6900.0],["2008-02-21",4.8066,4.8066,4.6895,4.748,2500.0],["2008-02-22",4.748,4.748,4.748,4.748,0.0],["2008-02-25",4.8316,4.8316,4.8233,4.8233,500.0],["2008-02-26",4.8734,4.8734,4.8734,4.8734,1000.0],["2008-02-27",4.8066,4.8483,4.7898,4.7898,12100.0],["2008-02-28",4.7898,4.7898,4.7898,4.7898,0.0],["2008-02-29",4.7898,4.7898,4.7898,4.7898,0.0],["2008-03-03",4.7313,4.7397,4.7313,4.7397,2600.0],["2008-03-04",4.7397,4.7397,4.7397,4.7397,1400.0],["2008-03-05",4.7397,4.7397,4.7397,4.7397,0.0],["2008-03-06",4.7397,4.7397,4.7397,4.7397,0.0],["2008-03-07",4.7564,4.7564,4.7564,4.7564,3000.0],["2008-03-10",4.7564,4.7564,4.7564,4.7564,0.0],["2008-03-11",4.7564,4.84,4.7564,4.7564,13200.0],["2008-03-12",4.84,4.84,4.7564,4.7564,2200.0],["2008-03-13",4.8066,4.8066,4.8066,4.8066,100.0],["2008-03-14",4.7731,4.7731,4.7731,4.7731,100.0],["2008-03-17",4.7731,4.7731,4.7731,4.7731,0.0],["2008-03-18",4.7815,4.84,4.7815,4.8316,75600.0],["2008-03-19",4.8149,4.8316,4.7898,4.7898,9400.0],["2008-03-20",4.7898,4.7898,4.7898,4.7898,0.0],["2008-03-24",4.8651,4.9152,4.8066,4.9069,10700.0],["2008-03-25",4.9319,4.9319,4.8066,4.8066,1600.0],["2008-03-26",4.8149,4.8985,4.8149,4.8484,1700.0],["2008-03-27",4.8149,4.8149,4.8066,4.8066,3100.0],["2008-03-28",4.8066,4.8066,4.8066,4.8066,0.0],["2008-03-31",4.8901,4.8901,4.8901,4.8901,100.0],["2008-04-01",4.8483,4.8818,4.8233,4.8233,9000.0],["2008-04-02",4.8233,4.8233,4.8233,4.8233,1200.0],["2008-04-03",4.8233,4.8233,4.8233,4.8233,0.0],["2008-04-04",4.8483,4.8567,4.8149,4.8233,26700.0],["2008-04-07",4.8483,4.8483,4.8149,4.8233,49500.0],["2008-04-08",4.8233,4.9236,4.8066,4.8149,766900.0],["2008-04-09",4.8149,4.8149,4.8149,4.8149,0.0],["2008-04-10",4.8985,4.9236,4.8484,4.8484,18100.0],["2008-04-11",4.8483,4.8901,4.8483,4.8901,3200.0],["2008-04-14",4.9236,4.9236,4.9236,4.9236,2800.0],["2008-04-15",4.9069,4.9152,4.8651,4.8651,10400.0],["2008-04-16",4.9152,4.9152,4.9152,4.9152,3300.0],["2008-04-17",4.8567,4.8567,4.8484,4.8484,12900.0],["2008-04-18",4.8233,4.9152,4.8233,4.8484,2100.0],["2008-04-21",4.8484,4.8484,4.8484,4.8484,700.0],["2008-04-22",4.8483,4.8567,4.8316,4.8316,9200.0],["2008-04-23",4.8316,4.8316,4.8316,4.8316,0.0],["2008-04-24",4.8651,4.8651,4.8316,4.8567,6700.0],["2008-04-25",4.8316,4.9152,4.8316,4.8734,2100.0],["2008-04-28",4.8483,4.8567,4.8483,4.8567,5800.0],["2008-04-29",4.8567,4.8567,4.8567,4.8567,0.0],["2008-04-30",4.8567,4.8567,4.8567,4.8567,0.0],["2008-05-01",4.8901,4.9152,4.8901,4.9152,5700.0],["2008-05-02",4.9069,4.9152,4.9069,4.9069,75400.0],["2008-05-05",4.8901,4.8901,4.8901,4.8901,200.0],["2008-05-06",4.9069,4.9152,4.8818,4.9152,7300.0],["2008-05-07",4.8734,4.8734,4.8484,4.8484,1000.0],["2008-05-08",4.9152,4.9152,4.8567,4.8567,11100.0],["2008-05-09",4.8567,4.8567,4.8567,4.8567,0.0],["2008-05-12",4.8567,4.8567,4.8567,4.8567,6700.0],["2008-05-13",4.9152,4.9152,4.8149,4.8149,39700.0],["2008-05-14",4.8233,4.8651,4.8233,4.8651,6200.0],["2008-05-15",4.8901,4.8901,4.8567,4.8567,3000.0],["2008-05-16",4.8734,4.8734,4.8734,4.8734,10000.0],["2008-05-19",4.8734,4.8734,4.8734,4.8734,1500.0],["2008-05-20",4.8901,4.8901,4.8651,4.8651,200.0],["2008-05-21",4.9152,4.9152,4.8985,4.8985,26700.0],["2008-05-22",4.9152,4.9152,4.9152,4.9152,2000.0],["2008-05-23",4.9152,4.9152,4.9152,4.9152,50400.0],["2008-05-27",4.8985,4.9152,4.8985,4.9152,3100.0],["2008-05-28",4.8901,4.8901,4.8818,4.8901,20000.0],["2008-05-29",4.8901,4.8901,4.8901,4.8901,0.0],["2008-05-30",4.9152,4.9152,4.9152,4.9152,100.0],["2008-06-02",4.9152,4.9152,4.9152,4.9152,1300.0],["2008-06-03",4.9152,4.9152,4.9152,4.9152,0.0],["2008-06-04",4.8901,4.9152,4.8901,4.8985,600.0],["2008-06-05",4.9152,4.9319,4.9152,4.9152,21900.0],["2008-06-06",4.9152,4.9152,4.9069,4.9069,486000.0],["2008-06-09",4.9069,4.9069,4.9069,4.9069,0.0],["2008-06-10",4.9236,4.9487,4.9236,4.9403,43100.0],["2008-06-11",4.9737,4.9737,4.9236,4.9403,40500.0],["2008-06-12",4.9487,4.9487,4.9487,4.9487,200.0],["2008-06-13",4.9403,4.9403,4.9152,4.9152,73900.0],["2008-06-16",4.8818,4.8818,4.7648,4.7648,487900.0],["2008-06-17",4.8316,4.9403,4.8066,4.8066,12800.0],["2008-06-18",4.8567,4.8567,4.8484,4.8484,300.0],["2008-06-19",4.8066,4.8066,4.7648,4.8066,2200.0],["2008-06-20",4.8901,4.8901,4.7313,4.8901,2800.0],["2008-06-23",4.8901,4.8901,4.8901,4.8901,0.0],["2008-06-24",4.7397,4.8483,4.7397,4.8316,5000.0],["2008-06-25",4.7982,4.7982,4.723,4.7648,5200.0],["2008-06-26",4.9069,4.9069,4.4137,4.6477,5700.0],["2008-06-27",4.7313,4.7313,4.7313,4.7313,1600.0],["2008-06-30",4.8818,4.8818,4.7397,4.7397,4300.0],["2008-07-01",4.8233,4.9152,4.8233,4.8734,30200.0],["2008-07-02",4.8483,4.8483,4.8066,4.8066,1400.0],["2008-07-03",4.8066,4.8066,4.8066,4.8066,1000.0],["2008-07-07",4.8066,4.9152,4.8066,4.9152,9200.0],["2008-07-08",4.8316,4.8316,4.8316,4.8316,100.0],["2008-07-09",4.8066,4.8066,4.8066,4.8066,6800.0],["2008-07-10",4.8901,4.9152,4.8901,4.9152,10000.0],["2008-07-11",4.9152,4.9319,4.8149,4.9319,19500.0],["2008-07-14",4.9236,4.9319,4.8567,4.9152,9800.0],["2008-07-15",4.9236,4.9236,4.8901,4.8901,1900.0],["2008-07-16",4.8901,4.8901,4.8901,4.8901,0.0],["2008-07-17",4.8066,4.8066,4.8066,4.8066,5900.0],["2008-07-18",4.8066,4.8066,4.8066,4.8066,100.0],["2008-07-21",4.8066,4.8066,4.8066,4.8066,0.0],["2008-07-22",4.8066,4.8066,4.8066,4.8066,0.0],["2008-07-23",4.8066,4.8066,4.8066,4.8066,0.0],["2008-07-24",4.8149,4.8149,4.6895,4.6895,5700.0],["2008-07-25",4.6895,4.723,4.514,4.514,4800.0],["2008-07-28",4.5391,4.7648,4.5391,4.7564,2300.0],["2008-07-29",4.6477,4.6477,4.4638,4.6477,1400.0],["2008-07-30",4.6477,4.6477,4.6477,4.6477,0.0],["2008-07-31",4.5976,4.6812,4.3301,4.5474,5200.0],["2008-08-01",4.514,4.514,4.514,4.514,200.0],["2008-08-04",4.514,4.6394,4.514,4.6394,16400.0],["2008-08-05",4.6812,4.8484,4.6561,4.723,2300.0],["2008-08-06",4.6812,4.6812,4.6812,4.6812,1500.0],["2008-08-07",4.7648,4.7648,4.6394,4.6394,1900.0],["2008-08-08",4.723,4.9905,4.5809,4.5809,2043800.0],["2008-08-11",4.6812,4.7648,4.6812,4.7648,8200.0],["2008-08-12",4.7648,4.7648,4.7648,4.7648,4000.0],["2008-08-13",4.7648,4.7648,4.7648,4.7648,4900.0],["2008-08-14",4.7731,4.9821,4.7731,4.8484,18100.0],["2008-08-15",4.8985,4.9988,4.7982,4.7982,20100.0],["2008-08-18",4.9236,4.9988,4.7146,4.9319,56900.0],["2008-08-19",4.8483,4.9487,4.7982,4.9319,19200.0],["2008-08-20",4.9236,4.9319,4.8066,4.8066,45800.0],["2008-08-21",4.8066,4.8066,4.6979,4.6979,3200.0],["2008-08-22",4.8066,4.8066,4.6812,4.723,32400.0],["2008-08-25",4.723,4.8066,4.723,4.7898,16900.0],["2008-08-26",4.7648,4.8567,4.7648,4.8567,29800.0],["2008-08-27",4.8066,4.8066,4.6394,4.7062,10800.0],["2008-08-28",4.7648,4.7648,4.7648,4.7648,5900.0],["2008-08-29",4.7397,4.8066,4.7397,4.8066,8300.0],["2008-09-02",4.8066,4.8066,4.7982,4.8066,4000.0],["2008-09-03",4.8066,4.84,4.7982,4.7982,42700.0],["2008-09-04",4.7982,4.8233,4.7062,4.7982,6000.0],["2008-09-05",4.6812,4.8066,4.6812,4.7648,9000.0],["2008-09-08",4.6477,4.8483,4.6477,4.6812,3800.0],["2008-09-09",4.6059,4.7146,4.5976,4.7146,4000.0],["2008-09-10",4.6895,4.6895,4.4805,4.6394,6300.0],["2008-09-11",4.6059,4.6561,4.5976,4.6226,12000.0],["2008-09-12",4.5892,4.631,4.4304,4.5976,38600.0],["2008-09-15",4.4638,4.6477,4.3301,4.3468,20400.0],["2008-09-16",4.3802,4.4638,4.3802,4.4638,2100.0],["2008-09-17",4.4638,4.4638,4.4638,4.4638,0.0],["2008-09-18",4.3802,4.4638,4.3468,4.4638,4200.0],["2008-09-19",4.5474,4.5474,4.397,4.4304,1000.0],["2008-09-22",4.5391,4.5474,4.5391,4.5474,500.0],["2008-09-23",4.4722,4.5474,4.4722,4.5223,32000.0],["2008-09-24",4.7564,4.7564,4.514,4.6059,14900.0],["2008-09-25",4.5976,4.5976,4.5976,4.5976,4200.0],["2008-09-26",4.514,4.5976,4.4471,4.4889,10800.0],["2008-09-29",4.5976,4.5976,4.3468,4.3468,10200.0],["2008-09-30",4.5976,4.5976,4.4722,4.5558,22400.0],["2008-10-01",4.514,4.514,4.3802,4.3802,6500.0],["2008-10-02",4.5056,4.5056,4.3552,4.3635,1100.0],["2008-10-03",4.422,4.631,4.3134,4.5976,21600.0],["2008-10-06",4.5474,4.7564,4.5307,4.5307,16600.0],["2008-10-07",4.5307,4.8651,4.4555,4.4555,10000.0],["2008-10-08",4.188,4.5307,4.188,4.4722,11000.0],["2008-10-09",4.5307,4.5307,4.1545,4.1545,10900.0],["2008-10-10",4.213,4.3886,4.1796,4.3886,17000.0],["2008-10-13",4.3886,4.3886,4.3886,4.3886,0.0],["2008-10-14",4.2548,4.5307,4.2548,4.5307,8900.0],["2008-10-15",4.422,4.422,3.2183,3.2267,36600.0],["2008-10-16",3.4356,3.7617,3.3019,3.7115,54000.0],["2008-10-17",3.6781,4.0459,3.6781,4.0459,9500.0],["2008-10-20",4.397,4.397,4.1378,4.1378,500.0],["2008-10-21",4.1796,4.1796,4.1796,4.1796,1000.0],["2008-10-22",4.1378,4.1796,4.1378,4.1796,4000.0],["2008-10-23",4.305,4.305,4.1713,4.1713,200.0],["2008-10-24",4.0124,4.1796,4.0124,4.1713,500.0],["2008-10-27",4.1713,4.2632,3.9706,3.9706,12700.0],["2008-10-28",4.1796,4.3134,4.1796,4.3134,300.0],["2008-10-29",4.4722,4.4722,4.096,4.2214,3100.0],["2008-10-30",4.0542,4.1378,4.0124,4.0124,1600.0],["2008-10-31",4.213,4.2214,4.096,4.096,3700.0],["2008-11-03",4.1044,4.1462,4.1044,4.1462,1000.0],["2008-11-04",4.1462,4.1462,4.1462,4.1462,0.0],["2008-11-05",4.1629,4.1713,4.1629,4.1713,4700.0],["2008-11-06",4.0709,4.1378,4.0709,4.1378,600.0],["2008-11-07",4.213,4.213,4.0124,4.0124,900.0],["2008-11-10",3.9706,3.9706,3.77,3.9706,300.0],["2008-11-11",3.887,4.1796,3.6781,4.1378,4700.0],["2008-11-12",4.1462,4.1462,4.1462,4.1462,100.0],["2008-11-13",4.213,4.213,4.213,4.213,200.0],["2008-11-14",4.1462,4.1462,4.1378,4.1378,600.0],["2008-11-17",4.0208,4.096,4.0124,4.096,5500.0],["2008-11-18",4.096,4.096,4.096,4.096,0.0],["2008-11-19",4.0208,4.0208,3.8202,3.8202,1500.0],["2008-11-20",3.7617,3.9372,3.352,3.7199,5300.0],["2008-11-21",3.6697,4.096,3.444,3.9288,6900.0],["2008-11-24",3.9706,3.9706,3.5527,3.5527,2000.0],["2008-11-25",3.352,3.8452,3.352,3.6781,5200.0],["2008-11-26",3.4524,3.887,3.4524,3.7199,6100.0],["2008-11-28",3.9623,6.0604,3.6195,3.6279,35300.0],["2008-12-01",3.6781,3.6781,3.3437,3.3604,16000.0],["2008-12-02",3.4189,3.4273,3.4022,3.4106,1800.0],["2008-12-03",3.4273,3.5527,3.4273,3.5109,7100.0],["2008-12-04",3.4273,3.6363,3.4273,3.5276,13100.0],["2008-12-05",3.5527,3.6781,3.4273,3.6781,4700.0],["2008-12-08",3.7617,3.7617,3.5443,3.7199,4200.0],["2008-12-09",3.7617,3.7617,3.7617,3.7617,3000.0],["2008-12-10",3.7115,3.7115,3.6864,3.6864,800.0],["2008-12-11",3.6781,3.8118,3.6781,3.6948,7900.0],["2008-12-12",3.7617,3.7784,3.7366,3.77,2000.0],["2008-12-15",3.77,3.77,3.77,3.77,0.0],["2008-12-16",3.8285,3.9288,3.8285,3.8285,3100.0],["2008-12-17",3.8034,3.8034,3.6697,3.6697,12500.0],["2008-12-18",3.7199,3.8452,3.5945,3.7951,8300.0],["2008-12-19",3.5777,3.5945,3.4273,3.4273,8300.0],["2008-12-22",3.5109,4.3886,3.3437,3.5945,7400.0],["2008-12-23",3.6781,3.6781,3.0929,3.6781,7300.0],["2008-12-24",3.5945,3.5945,3.3437,3.3938,2100.0],["2008-12-26",3.4774,3.887,3.444,3.7617,5200.0],["2008-12-29",3.4273,3.8452,3.4273,3.77,16100.0],["2008-12-30",3.8452,3.8452,3.6112,3.6363,7500.0],["2008-12-31",3.5527,3.6363,3.5109,3.6279,29000.0],["2009-01-02",3.5945,3.7115,3.5945,3.6781,4200.0],["2009-01-05",3.6697,3.6697,3.5694,3.5694,6000.0],["2009-01-06",5.0155,5.0155,3.5109,3.5945,3300.0],["2009-01-07",3.4273,3.5109,3.4273,3.4691,8700.0],["2009-01-08",3.4356,3.4691,3.4273,3.4691,3200.0],["2009-01-09",3.4356,3.4691,3.4356,3.4691,3400.0],["2009-01-12",3.4691,3.4691,3.4524,3.4524,2700.0],["2009-01-13",3.1514,3.5861,3.1514,3.4273,7400.0],["2009-01-14",3.3855,3.3855,3.3437,3.3437,2000.0],["2009-01-15",3.4273,3.4691,3.4273,3.4691,3200.0],["2009-01-16",3.4273,3.4273,3.3437,3.352,2100.0],["2009-01-20",3.352,3.352,3.3437,3.3437,3000.0],["2009-01-21",3.2768,3.3437,3.2768,3.3437,3800.0],["2009-01-22",3.2685,3.2768,3.2183,3.2183,3700.0],["2009-01-23",3.2434,3.2768,3.2434,3.2768,6800.0],["2009-01-26",3.2434,3.2434,2.9424,3.0344,17000.0],["2009-01-27",2.9675,3.0093,2.9257,2.9675,8300.0],["2009-01-28",2.9341,3.0093,2.8421,2.9257,11000.0],["2009-01-29",2.9257,2.9257,2.9257,2.9257,0.0],["2009-01-30",2.9675,2.9675,2.9675,2.9675,1000.0],["2009-02-02",2.9675,2.9675,2.9675,2.9675,0.0],["2009-02-03",2.9257,2.9675,2.9257,2.9675,2400.0],["2009-02-04",3.0511,3.0511,2.9675,2.9675,500.0],["2009-02-05",2.9257,2.9675,2.9257,2.9675,1600.0],["2009-02-06",2.9257,2.9257,2.9257,2.9257,400.0],["2009-02-09",2.8839,2.8839,2.5914,2.675,7700.0],["2009-02-10",2.5914,2.6666,2.5078,2.5914,29600.0],["2009-02-11",2.6332,2.8087,2.5078,2.5914,23700.0],["2009-02-12",2.5914,2.5914,2.5914,2.5914,3000.0],["2009-02-13",2.6332,2.6833,2.5579,2.675,17500.0],["2009-02-17",2.6081,2.6081,2.2988,2.5161,21200.0],["2009-02-18",2.466,2.8421,2.466,2.8421,13400.0],["2009-02-19",2.8421,2.8421,2.8338,2.8421,1800.0],["2009-02-20",2.7753,2.7753,2.7084,2.7669,500.0],["2009-02-23",2.6081,2.7084,2.4242,2.5746,4200.0],["2009-02-24",2.5663,2.5914,2.5663,2.5914,8900.0],["2009-02-25",2.6499,2.7669,2.6499,2.7585,6600.0],["2009-02-26",2.675,2.675,2.6332,2.6332,4200.0],["2009-02-27",2.675,2.675,2.675,2.675,1000.0],["2009-03-02",2.6332,2.6332,2.5078,2.5496,28500.0],["2009-03-03",2.6332,2.6332,2.6332,2.6332,1000.0],["2009-03-04",2.6332,2.6332,2.6332,2.6332,0.0],["2009-03-05",2.5496,2.5496,2.5496,2.5496,6100.0],["2009-03-06",2.5496,2.5496,2.5496,2.5496,0.0],["2009-03-09",2.5078,2.5496,2.4242,2.5496,12100.0],["2009-03-10",2.5914,2.5914,2.5078,2.5914,5100.0],["2009-03-11",2.5914,2.5914,2.5412,2.5412,300.0],["2009-03-12",2.4576,2.5496,2.048,2.5496,5300.0],["2009-03-13",2.5496,2.5496,2.5078,2.5078,2000.0],["2009-03-16",2.5078,2.5496,2.466,2.466,6300.0],["2009-03-17",2.4242,2.4242,2.257,2.257,5200.0],["2009-03-18",2.257,2.2988,2.0898,2.2988,5900.0],["2009-03-19",2.2988,2.3824,2.2988,2.3824,1600.0],["2009-03-20",2.4242,2.466,2.4242,2.4242,1500.0],["2009-03-23",2.3824,2.4242,2.3824,2.3824,600.0],["2009-03-24",2.257,2.5078,2.1901,2.5078,11000.0],["2009-03-25",2.5078,2.5078,2.5078,2.5078,0.0],["2009-03-26",2.466,2.5914,2.466,2.5496,11100.0],["2009-03-27",2.5078,2.5078,2.3824,2.3824,3600.0],["2009-03-30",2.4242,2.4242,2.4242,2.4242,100.0],["2009-03-31",2.4242,2.4242,2.4242,2.4242,0.0],["2009-04-01",2.4242,2.4242,2.4242,2.4242,0.0],["2009-04-02",2.4242,2.4242,2.4242,2.4242,0.0],["2009-04-03",2.3406,2.4158,2.3406,2.3406,4100.0],["2009-04-06",2.3406,2.3406,2.2988,2.2988,300.0],["2009-04-07",2.2988,2.2988,2.2988,2.2988,0.0],["2009-04-08",2.2988,2.2988,2.2988,2.2988,0.0],["2009-04-09",2.3824,2.3824,2.3824,2.3824,100.0],["2009-04-13",2.3824,2.3824,2.3824,2.3824,0.0],["2009-04-14",2.3824,2.3824,2.3824,2.3824,0.0],["2009-04-15",2.3071,2.4242,2.1734,2.4242,7000.0],["2009-04-16",2.4242,2.4242,2.4242,2.4242,0.0],["2009-04-17",2.4242,2.4242,2.4242,2.4242,0.0],["2009-04-20",2.466,2.466,2.466,2.466,1000.0],["2009-04-21",2.4827,2.6332,2.4827,2.5579,15200.0],["2009-04-22",2.5496,2.8003,2.5078,2.8003,14200.0],["2009-04-23",2.8839,2.8839,2.8839,2.8839,400.0],["2009-04-24",2.8839,2.8839,2.8421,2.8421,5000.0],["2009-04-27",2.7585,2.8505,2.7585,2.8505,1200.0],["2009-04-28",2.8003,2.8003,2.8003,2.8003,1900.0],["2009-04-29",2.8003,2.8003,2.8003,2.8003,0.0],["2009-04-30",2.7585,2.7585,2.7585,2.7585,200.0],["2009-05-01",2.7585,2.7585,2.7585,2.7585,2000.0],["2009-05-04",2.7084,2.7084,2.6332,2.675,2800.0],["2009-05-05",2.675,2.675,2.675,2.675,0.0],["2009-05-06",2.583,2.6666,2.583,2.6666,2700.0],["2009-05-07",2.675,2.8338,2.675,2.8338,6000.0],["2009-05-08",2.8003,2.8003,2.675,2.8003,3700.0],["2009-05-11",2.7167,2.7167,2.6415,2.6415,2500.0],["2009-05-12",2.6332,2.675,2.6332,2.675,1000.0],["2009-05-13",2.675,2.675,2.5914,2.5997,5200.0],["2009-05-14",2.5914,2.675,2.5663,2.675,5200.0],["2009-05-15",2.675,2.675,2.583,2.6332,6200.0],["2009-05-18",2.5496,2.5914,2.5245,2.5914,4400.0],["2009-05-19",2.5746,2.5997,2.5245,2.5245,4500.0],["2009-05-20",2.5245,2.5245,2.5245,2.5245,0.0],["2009-05-21",2.5245,2.5245,2.5245,2.5245,0.0],["2009-05-22",2.5245,2.5245,2.5245,2.5245,0.0],["2009-05-26",2.583,2.675,2.5078,2.5078,20000.0],["2009-05-27",2.5078,2.5078,2.5078,2.5078,0.0],["2009-05-28",2.5328,2.5914,2.5078,2.5914,7500.0],["2009-05-29",2.5496,2.6332,2.5496,2.6332,5700.0],["2009-06-01",2.6164,2.6332,2.6164,2.6332,1900.0],["2009-06-02",2.675,2.8003,2.6666,2.8003,10600.0],["2009-06-03",2.7167,2.7167,2.6415,2.6917,1100.0],["2009-06-04",2.7167,2.7167,2.5496,2.7167,23700.0],["2009-06-05",2.675,2.675,2.6332,2.6332,2500.0],["2009-06-08",2.6332,2.6332,2.5496,2.5496,2500.0],["2009-06-09",2.5914,2.6666,2.5914,2.6666,2200.0],["2009-06-10",2.675,2.7502,2.675,2.6833,1900.0],["2009-06-11",2.675,2.675,2.6081,2.675,1600.0],["2009-06-12",2.6833,2.6833,2.6332,2.6332,700.0],["2009-06-15",2.6332,2.6332,2.6332,2.6332,0.0],["2009-06-16",2.7,2.7,2.5914,2.5914,3400.0],["2009-06-17",2.5496,2.5914,2.5496,2.5914,6900.0],["2009-06-18",2.5914,2.5914,2.5914,2.5914,0.0],["2009-06-19",2.6332,2.7084,2.6332,2.675,1600.0],["2009-06-22",2.7167,2.7167,2.7167,2.7167,200.0],["2009-06-23",2.8003,2.8003,2.7585,2.7585,300.0],["2009-06-24",2.7585,2.7585,2.7585,2.7585,0.0],["2009-06-25",2.7585,2.7585,2.675,2.675,2200.0],["2009-06-26",2.6332,2.6332,2.6332,2.6332,100.0],["2009-06-29",2.6332,2.7167,2.5496,2.5496,2700.0],["2009-06-30",2.5078,2.5914,2.3071,2.4409,20300.0],["2009-07-01",2.3489,2.3489,2.2236,2.3406,6200.0],["2009-07-02",2.4242,2.5078,2.3406,2.3406,6400.0],["2009-07-06",2.4242,2.4994,2.1734,2.2988,8100.0],["2009-07-07",2.2904,2.2904,2.2152,2.2319,3700.0],["2009-07-08",2.1985,2.1985,2.165,2.1985,13400.0],["2009-07-09",2.1985,2.2152,2.1985,2.2152,2800.0],["2009-07-10",2.2152,2.2152,2.1734,2.1734,900.0],["2009-07-13",2.1316,2.257,1.9059,2.257,16200.0],["2009-07-14",2.2152,2.5078,2.2152,2.5078,2200.0],["2009-07-15",2.5496,2.5496,2.5496,2.5496,1600.0],["2009-07-16",2.5496,2.5496,2.5496,2.5496,0.0],["2009-07-17",2.6582,2.8756,2.5245,2.8756,4000.0],["2009-07-20",2.7084,2.7084,2.7084,2.7084,2300.0],["2009-07-21",2.7084,2.8505,2.4994,2.8505,10500.0],["2009-07-22",2.675,2.675,2.5078,2.5078,4000.0],["2009-07-23",2.5078,2.7084,2.5078,2.7084,2600.0],["2009-07-24",2.7167,2.7585,2.4994,2.4994,8600.0],["2009-07-27",2.5161,2.5161,2.5161,2.5161,400.0],["2009-07-28",2.5078,2.5078,2.4994,2.4994,3200.0],["2009-07-29",2.4994,2.4994,2.466,2.466,10000.0],["2009-07-30",2.7,2.7,2.466,2.6833,17000.0],["2009-07-31",2.6833,2.6833,2.6833,2.6833,0.0],["2009-08-03",2.6833,2.6833,2.6833,2.6833,200.0],["2009-08-04",2.675,2.6833,2.6332,2.6833,5900.0],["2009-08-05",2.6833,2.6833,2.466,2.466,1100.0],["2009-08-06",2.4743,2.4743,2.466,2.466,2600.0],["2009-08-07",2.4743,2.5078,2.4242,2.5078,6800.0],["2009-08-10",2.2988,2.4075,2.2988,2.3824,2700.0],["2009-08-11",2.3071,2.3155,2.3071,2.3155,900.0],["2009-08-12",2.3824,2.3907,2.3824,2.3907,500.0],["2009-08-13",2.3489,2.6666,2.3489,2.5328,2800.0],["2009-08-14",2.5328,2.5328,2.5328,2.5328,0.0],["2009-08-17",2.5328,2.6833,2.5328,2.5746,7400.0],["2009-08-18",2.6081,2.7251,2.6081,2.7251,7000.0],["2009-08-19",2.7167,2.7585,2.6415,2.7585,5100.0],["2009-08-20",2.7167,2.8756,2.5161,2.792,20200.0],["2009-08-21",2.7502,2.7502,2.7084,2.7084,200.0],["2009-08-24",2.6666,2.6666,2.583,2.6666,1900.0],["2009-08-25",2.583,2.7335,2.5078,2.6499,5800.0],["2009-08-26",2.6081,2.6081,2.3824,2.466,21900.0],["2009-08-27",2.466,2.466,2.3824,2.3824,1900.0],["2009-08-28",2.3155,2.5078,2.3155,2.4242,2600.0],["2009-08-31",2.4242,2.466,2.4242,2.466,5000.0],["2009-09-01",2.5078,2.5496,2.5078,2.5496,600.0],["2009-09-02",2.466,2.5245,2.4493,2.5245,300.0],["2009-09-03",2.4242,2.4242,2.257,2.3406,13900.0],["2009-09-04",2.3406,2.5412,2.3406,2.5245,25100.0],["2009-09-08",2.5161,2.5161,2.4325,2.4325,300.0],["2009-09-09",2.466,2.466,2.3406,2.4242,8000.0],["2009-09-10",2.4242,2.4242,2.3907,2.4242,700.0],["2009-09-11",2.466,2.466,2.4325,2.4325,2500.0],["2009-09-14",2.4242,2.6248,2.3406,2.4493,26800.0],["2009-09-15",2.4242,2.5579,2.4242,2.5579,7100.0],["2009-09-16",2.5579,2.5914,2.5245,2.583,6900.0],["2009-09-17",2.6917,2.7418,2.5078,2.6248,21900.0],["2009-09-18",2.6332,2.6666,2.5914,2.5914,12400.0],["2009-09-21",2.5496,2.5914,2.5078,2.5078,42400.0],["2009-09-22",2.5078,2.5161,2.257,2.3824,56900.0],["2009-09-23",2.3573,2.5496,2.3573,2.4994,20400.0],["2009-09-24",2.491,2.5328,2.491,2.4994,6600.0],["2009-09-25",2.4994,2.4994,2.4827,2.491,10200.0],["2009-09-28",2.5328,2.8003,2.5245,2.5245,9100.0],["2009-09-29",2.5078,2.7418,2.5078,2.6415,4900.0],["2009-09-30",2.5914,2.5914,2.5078,2.5078,8300.0],["2009-10-01",2.3155,2.6248,2.3155,2.4994,6200.0],["2009-10-02",2.5078,2.5496,2.5078,2.5496,1600.0],["2009-10-05",2.5078,2.5078,2.5078,2.5078,3000.0],["2009-10-06",2.5078,2.5078,2.5078,2.5078,0.0],["2009-10-07",2.5078,2.5078,2.5078,2.5078,0.0],["2009-10-08",2.7167,2.7167,2.5496,2.5914,1300.0],["2009-10-09",2.5496,2.5496,2.5496,2.5496,300.0],["2009-10-12",2.5078,2.5245,2.5078,2.5078,4700.0],["2009-10-13",2.5078,2.5078,2.4242,2.4242,3700.0],["2009-10-14",2.4576,2.5078,2.4576,2.5078,3000.0],["2009-10-15",2.5078,2.5078,2.466,2.5078,7800.0],["2009-10-16",2.5078,2.5078,2.4242,2.466,7200.0],["2009-10-19",2.5078,2.5078,2.5078,2.5078,4400.0],["2009-10-20",2.5078,2.5078,2.5078,2.5078,0.0],["2009-10-21",2.466,2.5078,2.466,2.5078,6600.0],["2009-10-22",2.5078,2.5078,2.4576,2.4743,1300.0],["2009-10-23",2.5078,2.5078,2.5078,2.5078,1000.0],["2009-10-26",2.5078,2.5078,2.5078,2.5078,4500.0],["2009-10-27",2.466,2.466,2.3657,2.3657,1500.0],["2009-10-28",2.4242,2.4242,2.4242,2.4242,5500.0],["2009-10-29",2.3824,2.3907,2.3489,2.3907,400.0],["2009-10-30",2.3907,2.466,2.3907,2.4325,2100.0],["2009-11-02",2.4325,2.4325,2.4325,2.4325,0.0],["2009-11-03",2.466,2.466,2.3824,2.4242,2400.0],["2009-11-04",2.4242,2.466,2.3991,2.466,13900.0],["2009-11-05",2.5078,2.5078,2.466,2.466,3500.0],["2009-11-06",2.4576,2.466,2.4242,2.466,4300.0],["2009-11-09",2.5078,2.5579,2.5078,2.5496,9200.0],["2009-11-10",2.5914,2.6332,2.5914,2.6332,1300.0],["2009-11-11",2.675,2.675,2.6332,2.6332,1700.0],["2009-11-12",2.6332,2.6332,2.6332,2.6332,100.0],["2009-11-13",2.675,2.7585,2.675,2.7585,3000.0],["2009-11-16",2.7585,2.7585,2.5496,2.5496,2700.0],["2009-11-17",2.5496,2.5914,2.5078,2.5914,12200.0],["2009-11-18",2.5914,2.5914,2.5496,2.5496,3500.0],["2009-11-19",2.5078,2.5914,2.5078,2.5496,2600.0],["2009-11-20",2.5496,2.5496,2.5496,2.5496,100.0],["2009-11-23",2.5496,2.5496,2.5496,2.5496,2700.0],["2009-11-24",2.5914,2.5914,2.5496,2.5496,6100.0],["2009-11-25",2.5914,2.675,2.5914,2.675,300.0],["2009-11-27",2.675,2.675,2.5914,2.5914,3700.0],["2009-11-30",2.5663,2.5746,2.5161,2.5161,11200.0],["2009-12-01",2.5496,2.5496,2.5412,2.5496,8200.0],["2009-12-02",2.5496,2.5496,2.3573,2.466,10400.0],["2009-12-03",2.5078,2.5412,2.4325,2.4325,5300.0],["2009-12-04",2.4325,2.4325,2.4325,2.4325,6500.0],["2009-12-07",2.4158,2.6415,2.4158,2.5496,5600.0],["2009-12-08",2.5496,2.5496,2.5161,2.5496,2600.0],["2009-12-09",2.5161,2.5412,2.4409,2.5412,2300.0],["2009-12-10",2.5496,2.5496,2.5412,2.5496,3200.0],["2009-12-11",2.675,3.0093,2.4409,2.4493,72900.0],["2009-12-14",2.466,2.5078,2.3991,2.4827,12500.0],["2009-12-15",2.4493,2.4493,2.4493,2.4493,700.0],["2009-12-16",2.491,2.5914,2.491,2.5496,3500.0],["2009-12-17",2.491,2.5078,2.491,2.5078,2000.0],["2009-12-18",2.5078,2.5078,2.5078,2.5078,0.0],["2009-12-21",2.5496,2.6666,2.4242,2.466,23500.0],["2009-12-22",2.466,2.5496,2.2988,2.3824,21600.0],["2009-12-23",2.374,2.4409,2.374,2.4409,2700.0],["2009-12-24",2.4827,2.5078,2.4827,2.4827,2400.0],["2009-12-28",2.491,2.491,2.466,2.466,2000.0],["2009-12-29",2.5328,2.5914,2.466,2.5078,4100.0],["2009-12-30",2.5412,2.5579,2.5412,2.5496,4500.0],["2009-12-31",2.5496,2.5496,2.5496,2.5496,0.0],["2010-01-04",2.5412,2.5412,2.466,2.5412,7900.0],["2010-01-05",2.4743,2.4743,2.4242,2.4743,13300.0],["2010-01-06",2.4827,2.5245,2.4409,2.4409,12900.0],["2010-01-07",2.4158,2.491,2.4075,2.491,24100.0],["2010-01-08",2.4994,2.5078,2.491,2.491,5400.0],["2010-01-11",2.5161,2.5328,2.491,2.491,6400.0],["2010-01-12",2.491,2.5328,2.491,2.491,5900.0],["2010-01-13",2.491,2.5078,2.491,2.5078,4900.0],["2010-01-14",2.5328,2.5328,2.4242,2.4743,6600.0],["2010-01-15",2.5078,2.5078,2.5078,2.5078,100.0],["2010-01-19",2.5078,2.5078,2.5078,2.5078,4000.0],["2010-01-20",2.466,2.466,2.4242,2.4242,700.0],["2010-01-21",2.4242,2.4242,2.4075,2.4075,1800.0],["2010-01-22",2.4075,2.4075,2.4075,2.4075,0.0],["2010-01-25",2.4242,2.491,2.3657,2.3657,10400.0],["2010-01-26",2.374,2.374,2.3239,2.3489,1200.0],["2010-01-27",2.3657,2.3657,2.3155,2.3155,1600.0],["2010-01-28",2.3991,2.5078,2.3991,2.5078,17800.0],["2010-01-29",2.5078,2.5078,2.4743,2.5078,9600.0],["2010-02-01",2.5078,2.5078,2.3406,2.3573,3600.0],["2010-02-02",2.4409,2.4827,2.4242,2.4827,2600.0],["2010-02-03",2.4493,2.4493,2.4493,2.4493,100.0],["2010-02-04",2.4325,2.4325,2.3657,2.3657,3200.0],["2010-02-05",2.3406,2.3406,2.2068,2.257,5900.0],["2010-02-08",2.2988,2.2988,2.2821,2.2988,1700.0],["2010-02-09",2.2821,2.3322,2.257,2.257,3300.0],["2010-02-10",2.2152,2.2152,2.0982,2.1734,9100.0],["2010-02-11",2.1734,2.2988,2.14,2.2988,7700.0],["2010-02-12",2.2988,2.2988,2.257,2.257,5800.0],["2010-02-16",2.257,2.257,2.257,2.257,1700.0],["2010-02-17",2.3239,2.3406,2.2988,2.3406,12700.0],["2010-02-18",2.2988,2.2988,2.0982,2.0982,13500.0],["2010-02-19",2.1316,2.2152,2.0982,2.0982,9500.0],["2010-02-22",2.1316,2.2988,2.0062,2.0982,23900.0],["2010-02-23",2.0898,2.0898,1.7722,2.048,29400.0],["2010-02-24",2.048,2.1567,2.048,2.1316,10300.0],["2010-02-25",2.2988,2.3322,2.0898,2.14,16400.0],["2010-02-26",2.1734,2.3071,2.0982,2.14,16600.0],["2010-03-01",2.1901,2.466,2.1901,2.257,21400.0],["2010-03-02",2.2988,2.3824,2.2988,2.2988,4200.0],["2010-03-03",2.3406,2.5496,2.3406,2.3573,95800.0],["2010-03-04",2.3907,2.4325,2.3657,2.3907,4700.0],["2010-03-05",2.3907,2.4325,2.3824,2.4242,5000.0],["2010-03-08",2.4325,2.5496,2.4325,2.5496,3900.0],["2010-03-09",2.5496,2.6666,2.5496,2.6332,5300.0],["2010-03-10",2.6332,2.7,2.6332,2.6917,17200.0],["2010-03-11",2.675,2.675,2.6081,2.6332,5900.0],["2010-03-12",2.5997,2.6415,2.5997,2.6332,5600.0],["2010-03-15",2.6248,2.675,2.6248,2.6415,4400.0],["2010-03-16",2.6499,2.6499,2.5496,2.5496,11400.0],["2010-03-17",2.5914,2.5914,2.5579,2.5914,900.0],["2010-03-18",2.6332,2.7585,2.6332,2.7585,3800.0],["2010-03-19",2.7167,2.7167,2.7167,2.7167,1300.0],["2010-03-22",2.7167,2.909,2.675,2.7167,10400.0],["2010-03-23",2.7753,2.909,2.7335,2.8338,8900.0],["2010-03-24",2.8171,2.8338,2.8171,2.8338,4000.0],["2010-03-25",2.8254,2.8421,2.8254,2.8421,4700.0],["2010-03-26",2.8254,2.9257,2.8254,2.9257,8800.0],["2010-03-29",2.9257,2.9675,2.9257,2.9675,2700.0],["2010-03-30",2.9675,3.0093,2.9675,3.0093,300.0],["2010-03-31",2.9675,3.0093,2.9257,2.9257,7700.0],["2010-04-01",2.9675,2.9675,2.9341,2.9675,3500.0],["2010-04-05",2.9341,2.9508,2.9341,2.9341,3500.0],["2010-04-06",2.9508,2.9508,2.9257,2.9257,3100.0],["2010-04-07",2.9508,2.9508,2.9508,2.9508,3000.0],["2010-04-08",2.8923,2.909,2.8003,2.909,1600.0],["2010-04-09",2.909,2.9926,2.909,2.9508,6100.0],["2010-04-12",3.0344,3.0846,2.9257,3.0678,9600.0],["2010-04-13",3.0678,3.0678,3.0678,3.0678,0.0],["2010-04-14",3.0093,3.1096,3.0093,3.1096,11900.0],["2010-04-15",3.1431,3.1765,3.1013,3.1765,6000.0],["2010-04-16",3.1765,3.1765,3.1765,3.1765,0.0],["2010-04-19",3.1347,3.1347,3.1096,3.1096,600.0],["2010-04-20",3.1096,3.1096,3.1096,3.1096,2900.0],["2010-04-21",3.1347,3.1347,3.1096,3.1096,3200.0],["2010-04-22",3.0929,3.0929,3.0428,3.0428,900.0],["2010-04-23",3.026,3.0846,3.026,3.0846,4700.0],["2010-04-26",3.0846,3.1347,3.0762,3.1347,3200.0],["2010-04-27",3.1347,3.2183,3.0846,3.0846,4500.0],["2010-04-28",3.0846,3.0846,3.0846,3.0846,1700.0],["2010-04-29",3.0846,3.0846,3.0846,3.0846,0.0],["2010-04-30",3.0846,3.0846,3.0846,3.0846,1600.0],["2010-05-03",3.1096,3.1514,3.1096,3.1514,800.0],["2010-05-04",3.0846,3.0846,3.0093,3.0846,2900.0],["2010-05-05",3.026,3.026,3.0093,3.0093,600.0],["2010-05-06",3.0093,3.0093,3.0093,3.0093,1700.0],["2010-05-07",2.8421,3.0846,2.8421,3.0846,4600.0],["2010-05-10",3.0344,3.0344,2.9675,2.9675,1800.0],["2010-05-11",2.9675,2.9675,2.7251,2.8421,8200.0],["2010-05-12",2.8839,2.8839,2.8839,2.8839,800.0],["2010-05-13",2.7585,2.8421,2.7585,2.8421,1500.0],["2010-05-14",2.7585,2.8003,2.7585,2.8003,2600.0],["2010-05-17",2.7669,2.7669,2.7251,2.7251,1500.0],["2010-05-18",2.7167,2.8003,2.7167,2.8003,2800.0],["2010-05-19",2.7585,2.7585,2.7167,2.7167,500.0],["2010-05-20",2.7167,2.7251,2.5663,2.5914,13200.0],["2010-05-21",2.5496,2.8756,2.5328,2.7585,7900.0],["2010-05-24",2.7251,3.001,2.7251,2.8421,14600.0],["2010-05-25",2.9007,2.9341,2.8087,2.8505,21800.0],["2010-05-26",2.8589,2.8923,2.8338,2.8923,8500.0],["2010-05-27",2.9007,2.9341,2.8756,2.8839,3500.0],["2010-05-28",2.8756,2.9341,2.8421,2.8421,8400.0],["2010-06-01",2.8589,2.9424,2.8421,2.8923,8200.0],["2010-06-02",2.8756,2.8756,2.8505,2.8505,1600.0],["2010-06-03",2.8923,3.0511,2.8421,2.8589,15200.0],["2010-06-04",2.9257,2.9257,2.8421,2.8421,7200.0],["2010-06-07",2.8839,2.8839,2.8421,2.8421,4400.0],["2010-06-08",2.8171,2.8421,2.8003,2.8003,800.0],["2010-06-09",2.792,2.8672,2.7418,2.7418,12400.0],["2010-06-10",2.792,2.8505,2.7251,2.8505,7600.0],["2010-06-11",2.8338,2.9257,2.8338,2.8421,3700.0],["2010-06-14",2.8003,2.8003,2.8003,2.8003,100.0],["2010-06-15",2.8003,2.8003,2.8003,2.8003,0.0],["2010-06-16",2.8839,2.909,2.8839,2.9007,300.0],["2010-06-17",2.9257,2.9257,2.9257,2.9257,4300.0],["2010-06-18",2.9257,2.9675,2.9257,2.9257,5600.0],["2010-06-21",2.7585,2.8839,2.7585,2.8003,900.0],["2010-06-22",2.9257,3.0344,2.9257,2.9257,1200.0],["2010-06-23",2.8839,2.8839,2.8003,2.8003,700.0],["2010-06-24",2.8003,2.8421,2.8003,2.8421,500.0],["2010-06-25",2.8421,2.8421,2.8421,2.8421,0.0],["2010-06-28",2.8421,2.8839,2.8421,2.8839,8000.0],["2010-06-29",2.8839,2.8839,2.8839,2.8839,3500.0],["2010-06-30",2.8839,2.9007,2.8589,2.8839,2300.0],["2010-07-01",2.8923,2.8923,2.8421,2.8756,3500.0],["2010-07-02",2.8756,2.8756,2.8756,2.8756,0.0],["2010-07-06",2.8254,2.8254,2.8254,2.8254,700.0],["2010-07-07",2.8505,2.8672,2.8505,2.8672,300.0],["2010-07-08",2.7836,2.7836,2.5997,2.7251,3500.0],["2010-07-09",2.7585,2.7585,2.675,2.7585,20100.0],["2010-07-12",2.7251,2.7251,2.5161,2.5997,8000.0],["2010-07-13",2.6415,2.8003,2.6415,2.8003,7400.0],["2010-07-14",2.7669,2.8003,2.6582,2.6582,10400.0],["2010-07-15",2.6582,2.6582,2.6582,2.6582,0.0],["2010-07-16",2.6164,2.6582,2.6164,2.6582,600.0],["2010-07-19",2.6582,2.6582,2.6499,2.6582,2600.0],["2010-07-20",2.6582,2.6582,2.6582,2.6582,0.0],["2010-07-21",2.6332,2.6582,2.5328,2.6582,4300.0],["2010-07-22",2.466,2.7167,2.466,2.7167,8000.0],["2010-07-23",2.7167,2.8923,2.7167,2.8505,3100.0],["2010-07-26",2.8505,2.8505,2.8087,2.8087,200.0],["2010-07-27",2.7669,2.8087,2.4242,2.5914,4700.0],["2010-07-28",2.5579,2.5997,2.5579,2.5663,10200.0],["2010-07-29",2.5914,2.5914,2.5914,2.5914,4000.0],["2010-07-30",2.6332,2.6332,2.6332,2.6332,400.0],["2010-08-02",2.675,2.909,2.675,2.8839,5100.0],["2010-08-03",2.8923,2.9174,2.8923,2.909,600.0],["2010-08-04",2.909,2.909,2.909,2.909,0.0],["2010-08-05",2.909,2.9675,2.7502,2.8003,7900.0],["2010-08-06",2.8421,3.0093,2.6415,2.9257,3600.0],["2010-08-09",2.9257,3.6781,2.8421,3.5945,185000.0],["2010-08-10",3.6446,3.6446,3.3437,3.4858,21500.0],["2010-08-11",3.4273,3.5443,3.4273,3.5276,13300.0],["2010-08-12",3.5109,3.8369,3.5109,3.6697,13400.0],["2010-08-13",3.6363,3.6363,3.6279,3.6363,900.0],["2010-08-16",3.7115,3.7199,3.4691,3.4691,5200.0],["2010-08-17",3.4273,3.5109,3.4273,3.4356,10600.0],["2010-08-18",3.4273,3.4273,3.3855,3.3855,11200.0],["2010-08-19",3.3437,3.3437,3.2852,3.3437,9700.0],["2010-08-20",3.3437,3.3437,3.1849,3.3437,15400.0],["2010-08-23",3.4189,3.4189,3.1013,3.1013,6000.0],["2010-08-24",2.9675,3.1263,2.8087,2.9842,13000.0],["2010-08-25",3.026,3.026,2.9257,2.9257,2300.0],["2010-08-26",2.8421,2.9257,2.8421,2.8421,5800.0],["2010-08-27",2.9341,2.9341,2.792,2.9257,11500.0],["2010-08-30",2.9257,2.9592,2.9174,2.9174,1700.0],["2010-08-31",2.909,2.9257,2.792,2.8505,5000.0],["2010-09-01",2.8003,3.0929,2.8003,3.0093,2800.0],["2010-09-02",2.9257,3.1263,2.9257,3.0177,3300.0],["2010-09-03",3.0177,3.0177,3.0177,3.0177,0.0],["2010-09-07",3.0929,3.0929,3.0511,3.0511,5700.0],["2010-09-08",3.0511,3.0511,3.0511,3.0511,0.0],["2010-09-09",2.909,2.909,2.6833,2.8672,8800.0],["2010-09-10",2.8421,2.9508,2.8421,2.909,1600.0],["2010-09-13",2.7585,2.8421,2.7585,2.8421,1500.0],["2010-09-14",2.8756,3.1347,2.8756,3.026,4700.0],["2010-09-15",2.8839,2.8839,2.8421,2.8421,2400.0],["2010-09-16",2.9174,2.9926,2.9174,2.9508,1900.0],["2010-09-17",2.9341,2.9675,2.9341,2.9675,700.0],["2010-09-20",2.9257,3.0511,2.8839,2.9675,4100.0],["2010-09-21",2.7753,2.9424,2.7585,2.9424,11800.0],["2010-09-22",2.9424,2.9424,2.9424,2.9424,0.0],["2010-09-23",2.9257,3.0846,2.9257,2.9257,14500.0],["2010-09-24",2.7335,2.9257,2.7335,2.8756,14600.0],["2010-09-27",2.8421,2.8672,2.8421,2.8672,400.0],["2010-09-28",2.9174,2.9675,2.8672,2.909,10500.0],["2010-09-29",2.9257,2.9257,2.909,2.9174,18000.0],["2010-09-30",2.9675,2.9759,2.9424,2.9424,4400.0],["2010-10-01",2.9759,2.9759,2.9174,2.9257,2600.0],["2010-10-04",2.9759,3.1096,2.8171,3.0678,10400.0],["2010-10-05",3.1347,3.1347,2.9257,2.9424,2700.0],["2010-10-06",2.909,2.9257,2.909,2.9257,2000.0],["2010-10-07",2.9257,2.9257,2.9257,2.9257,0.0],["2010-10-08",2.9759,2.9759,2.9759,2.9759,300.0],["2010-10-11",2.9842,3.0511,2.909,2.9508,5200.0],["2010-10-12",3.0093,3.0093,2.9174,2.9257,6600.0],["2010-10-13",2.9257,2.9257,2.8589,2.8589,2300.0],["2010-10-14",2.9508,2.9675,2.9257,2.9257,4200.0],["2010-10-15",3.0093,3.0093,2.9424,2.9424,4900.0],["2010-10-18",2.9257,2.9675,2.8505,2.9675,2300.0],["2010-10-19",2.9759,2.9759,2.9007,2.9007,2100.0],["2010-10-20",2.9007,2.9341,2.9007,2.9257,1100.0],["2010-10-21",3.001,3.001,2.9424,2.9424,6000.0],["2010-10-22",2.9257,2.9257,2.8254,2.8589,25900.0],["2010-10-25",2.9174,3.0093,2.909,2.9675,22800.0],["2010-10-26",3.0093,3.0093,2.6833,2.8839,11400.0],["2010-10-27",2.8589,2.8923,2.7669,2.8839,1400.0],["2010-10-28",2.8003,2.8421,2.8003,2.8421,2600.0],["2010-10-29",2.8003,2.8672,2.7167,2.8672,1600.0],["2010-11-01",2.8087,2.8672,2.8087,2.8672,300.0],["2010-11-02",2.8672,2.8672,2.8672,2.8672,0.0],["2010-11-03",3.0093,3.0093,2.8421,2.8421,3700.0],["2010-11-04",2.8421,2.9759,2.7669,2.9508,28100.0],["2010-11-05",2.9675,3.026,2.9675,3.0093,21100.0],["2010-11-08",3.0762,3.0929,2.9675,2.9675,21200.0],["2010-11-09",3.0511,3.1347,3.0511,3.1013,8600.0],["2010-11-10",3.0929,3.3604,3.0929,3.2016,53300.0],["2010-11-11",3.1765,3.352,3.1765,3.3437,9000.0],["2010-11-12",3.3437,3.3437,3.3353,3.3437,3400.0],["2010-11-15",3.3353,3.3437,3.1849,3.3437,28700.0],["2010-11-16",3.3437,3.7199,3.3437,3.7199,21500.0],["2010-11-17",3.7199,3.7199,3.5694,3.5694,5200.0],["2010-11-18",3.5945,3.5945,3.4691,3.5527,11600.0],["2010-11-19",3.4774,3.6781,3.3437,3.3855,15800.0],["2010-11-22",3.5945,3.5945,3.4273,3.4273,6700.0],["2010-11-23",3.4273,3.4858,3.4106,3.4273,2000.0],["2010-11-24",3.3019,3.536,3.3019,3.4691,6200.0],["2010-11-26",3.4691,3.5527,3.4691,3.5527,1500.0],["2010-11-29",3.5109,3.5109,3.4774,3.4774,2800.0],["2010-11-30",3.5109,3.5109,3.352,3.4691,2000.0],["2010-12-01",3.536,3.5945,3.3855,3.4691,2000.0],["2010-12-02",3.5527,3.5527,3.3437,3.3604,7700.0],["2010-12-03",3.4273,3.5109,3.4273,3.5109,4200.0],["2010-12-06",3.6112,3.6112,3.444,3.5276,12500.0],["2010-12-07",3.5443,3.5945,3.4774,3.4774,4200.0],["2010-12-08",3.3604,3.5945,3.3604,3.5945,1300.0],["2010-12-09",3.5945,3.5945,3.3938,3.5527,5900.0],["2010-12-10",3.5527,4.0542,3.5443,3.9623,30100.0],["2010-12-13",4.0375,4.0375,3.7617,3.77,8100.0],["2010-12-14",3.77,3.9288,3.77,3.8954,6200.0],["2010-12-15",3.9288,3.9288,3.9038,3.9038,1800.0],["2010-12-16",3.9205,4.096,3.887,4.0124,20800.0],["2010-12-17",4.1796,4.3468,3.7784,3.7784,141400.0],["2010-12-20",3.8703,4.0124,3.8034,3.8703,50600.0],["2010-12-21",3.8452,3.9288,3.8118,3.8452,8600.0],["2010-12-22",3.9121,3.9706,3.4356,3.653,31200.0],["2010-12-23",3.653,3.8034,3.6363,3.7199,21100.0],["2010-12-27",3.7617,3.8452,3.6864,3.8452,47200.0],["2010-12-28",3.8452,3.8536,3.8118,3.8452,34300.0],["2010-12-29",3.8452,3.8452,3.77,3.8034,17600.0],["2010-12-30",3.8452,3.8452,3.7617,3.8202,20000.0],["2010-12-31",3.8452,3.8452,3.7951,3.8369,2500.0],["2011-01-03",3.8452,3.887,3.7115,3.8034,42400.0],["2011-01-04",3.8536,3.862,3.8034,3.8285,10900.0],["2011-01-05",3.77,3.9623,3.77,3.9539,14100.0],["2011-01-06",3.9706,4.0459,3.8452,3.8452,26600.0],["2011-01-07",3.8452,3.8452,3.7617,3.8452,15900.0],["2011-01-10",3.7617,3.8034,3.7366,3.8034,6300.0],["2011-01-11",3.8034,3.8452,3.8034,3.8202,13600.0],["2011-01-12",3.8452,3.8452,3.7199,3.8285,20800.0],["2011-01-13",3.8452,3.887,3.7617,3.8369,13500.0],["2011-01-14",3.8202,3.8202,3.7449,3.8118,10600.0],["2011-01-18",3.8285,3.8285,3.6279,3.653,4500.0],["2011-01-19",3.6781,3.6781,3.5527,3.6363,24000.0],["2011-01-20",3.7199,3.9288,3.5527,3.6279,20300.0],["2011-01-21",3.6112,3.6363,3.5527,3.5527,7000.0],["2011-01-24",3.5694,3.5694,3.3938,3.3938,13000.0],["2011-01-25",3.4022,3.444,3.352,3.4273,19000.0],["2011-01-26",3.4273,3.4524,3.4189,3.444,8100.0],["2011-01-27",3.5025,3.9288,3.5025,3.6781,39900.0],["2011-01-28",3.8452,3.8452,3.6195,3.6948,11400.0],["2011-01-31",3.77,3.9288,3.7282,3.8536,16100.0],["2011-02-01",3.9288,4.1211,3.6864,4.1211,34100.0],["2011-02-02",4.1796,4.1796,3.8954,4.0208,23800.0],["2011-02-03",4.0124,4.0208,3.9288,4.0208,25000.0],["2011-02-04",4.0208,4.1629,3.9372,4.1629,20500.0],["2011-02-07",4.1713,4.2632,4.0124,4.2381,43600.0],["2011-02-08",4.2214,4.2214,4.0542,4.096,23200.0],["2011-02-09",4.188,4.4471,4.1211,4.1796,52200.0],["2011-02-10",4.1796,4.1796,4.0208,4.0208,9700.0],["2011-02-11",4.0124,4.0709,4.0124,4.0124,16700.0],["2011-02-14",3.9623,4.096,3.8202,4.0124,23300.0],["2011-02-15",3.887,3.9706,3.7199,3.9372,32000.0],["2011-02-16",3.979,4.0793,3.979,3.979,55400.0],["2011-02-17",4.0542,4.0542,3.7617,3.8954,58600.0],["2011-02-18",3.9539,3.9706,3.8954,3.9121,26000.0],["2011-02-22",3.9873,4.0542,3.8536,3.9539,30700.0],["2011-02-23",3.9372,3.9957,3.8452,3.9288,25400.0],["2011-02-24",3.979,4.0124,3.8285,3.887,19200.0],["2011-02-25",3.862,3.9288,3.5945,3.5945,51800.0],["2011-02-28",3.6112,3.7199,3.5694,3.6781,17200.0],["2011-03-01",3.6781,3.7199,3.6195,3.6195,10800.0],["2011-03-02",3.6613,3.6613,3.4524,3.5527,39200.0],["2011-03-03",3.5109,3.5527,3.4022,3.4691,24300.0],["2011-03-04",3.5109,3.5945,3.4356,3.5945,18600.0],["2011-03-07",3.5527,3.5694,3.4691,3.4691,13400.0],["2011-03-08",3.5109,3.5276,3.4189,3.4273,18500.0],["2011-03-09",3.4106,3.444,3.118,3.1598,64000.0],["2011-03-10",3.1932,3.1932,2.8756,2.8923,59300.0],["2011-03-11",2.6415,2.8839,2.6415,2.7418,57000.0],["2011-03-14",2.6917,2.8756,2.6917,2.7502,43800.0],["2011-03-15",2.7502,2.8421,2.7251,2.7669,23200.0],["2011-03-16",2.7669,3.0093,2.7669,2.9341,27100.0],["2011-03-17",2.9257,3.1514,2.9257,3.1514,28800.0],["2011-03-18",3.2601,3.2601,3.1765,3.2434,12700.0],["2011-03-21",3.2685,3.3353,3.235,3.3019,13900.0],["2011-03-22",3.3103,3.3103,3.0678,3.0929,11900.0],["2011-03-23",3.1347,3.1347,2.9257,2.9424,25200.0],["2011-03-24",2.9675,2.9675,2.8087,2.8839,36800.0],["2011-03-25",2.8839,2.9759,2.8839,2.9257,5600.0],["2011-03-28",2.8839,2.9759,2.8839,2.8839,21300.0],["2011-03-29",2.8839,2.9926,2.8839,2.9675,7000.0],["2011-03-30",2.9257,3.0093,2.909,2.9424,8000.0],["2011-03-31",2.9592,2.9759,2.9007,2.9257,10400.0],["2011-04-01",2.909,3.026,2.8672,2.9257,6300.0],["2011-04-04",2.9257,2.9257,2.8839,2.9257,4800.0],["2011-04-05",2.9341,2.9341,2.8254,2.9257,5100.0],["2011-04-06",2.909,2.909,2.8421,2.8839,1900.0],["2011-04-07",2.8254,2.8254,2.7669,2.7836,11000.0],["2011-04-08",2.7669,2.8003,2.6917,2.8003,24100.0],["2011-04-11",2.8254,2.8756,2.792,2.8756,4100.0],["2011-04-12",2.909,2.9926,2.909,2.9675,8600.0],["2011-04-13",2.9675,2.9926,2.9257,2.9926,9600.0],["2011-04-14",2.9508,2.9508,2.792,2.8839,18900.0],["2011-04-15",2.8756,3.0093,2.8756,3.0093,3500.0],["2011-04-18",2.8839,2.9257,2.8421,2.8756,2000.0],["2011-04-19",2.8421,2.8589,2.8171,2.8421,5200.0],["2011-04-20",2.8171,2.8839,2.8003,2.8421,6700.0],["2011-04-21",2.8338,2.8421,2.792,2.792,6800.0],["2011-04-25",2.792,2.8254,2.5997,2.5997,17200.0],["2011-04-26",2.5161,2.7084,2.5161,2.6248,13500.0],["2011-04-27",2.6248,2.8839,2.4242,2.7585,60100.0],["2011-04-28",2.7836,2.7836,2.5328,2.7167,20800.0],["2011-04-29",2.7167,2.7502,2.675,2.7084,6300.0],["2011-05-02",2.6917,2.7753,2.675,2.675,3000.0],["2011-05-03",2.7167,2.7167,2.6332,2.6332,1300.0],["2011-05-04",2.6499,2.7084,2.6499,2.675,1000.0],["2011-05-05",2.6499,2.6499,2.5663,2.5914,3000.0],["2011-05-06",2.5746,2.5914,2.5161,2.5161,7300.0],["2011-05-09",2.5245,2.6833,2.5245,2.6332,13500.0],["2011-05-10",2.6499,2.6499,2.466,2.5496,21700.0],["2011-05-11",2.5161,2.5746,2.491,2.491,6000.0],["2011-05-12",2.5078,2.7251,2.5078,2.7251,10100.0],["2011-05-13",2.7251,2.9257,2.7167,2.9257,33100.0],["2011-05-16",2.9341,3.1514,2.9341,3.1347,24000.0],["2011-05-17",3.1431,3.1431,2.7585,2.792,12500.0],["2011-05-18",2.8003,2.8589,2.792,2.792,8600.0],["2011-05-19",2.8087,2.8087,2.8087,2.8087,2300.0],["2011-05-20",2.6248,2.9007,2.6248,2.7167,27100.0],["2011-05-23",2.7836,2.7836,2.7,2.7669,4300.0],["2011-05-24",2.792,3.001,2.6081,2.6833,7400.0],["2011-05-25",2.7502,2.8421,2.6833,2.7084,2100.0],["2011-05-26",2.8003,2.8171,2.7335,2.8171,2400.0],["2011-05-27",2.8087,2.8171,2.6833,2.8087,7500.0],["2011-05-31",2.8338,2.8421,2.7669,2.7669,3100.0],["2011-06-01",2.7251,2.7585,2.5914,2.6833,12100.0],["2011-06-02",2.6833,2.6833,2.6833,2.6833,1200.0],["2011-06-03",2.6833,2.7753,2.6332,2.6666,4700.0],["2011-06-06",2.6833,2.6833,2.5496,2.5496,13200.0],["2011-06-07",2.5496,2.5914,2.5412,2.583,10100.0],["2011-06-08",2.5579,2.6415,2.4325,2.5914,12900.0],["2011-06-09",2.5663,2.6332,2.5663,2.6332,7400.0],["2011-06-10",2.5746,2.5746,2.466,2.5078,10600.0],["2011-06-13",2.5078,2.5496,2.4325,2.5496,9300.0],["2011-06-14",2.5078,2.5161,2.4409,2.5161,6100.0],["2011-06-15",2.5078,2.9257,2.5078,2.9257,32100.0],["2011-06-16",2.9675,2.9675,2.4409,2.5161,17600.0],["2011-06-17",2.5328,2.5914,2.466,2.466,18900.0],["2011-06-20",2.5161,2.5161,2.4409,2.4409,10200.0],["2011-06-21",2.466,2.6081,2.2988,2.5328,28800.0],["2011-06-22",2.491,2.5496,2.3322,2.5496,14100.0],["2011-06-23",2.5161,2.6332,2.3824,2.4242,28700.0],["2011-06-24",2.4493,2.583,2.4493,2.5078,20800.0],["2011-06-27",2.5078,2.5496,2.466,2.5078,3000.0],["2011-06-28",2.5496,2.5496,2.5496,2.5496,500.0],["2011-06-29",2.4743,2.5078,2.4242,2.4493,12000.0],["2011-06-30",2.3907,2.4743,2.2236,2.4242,13100.0],["2011-07-01",2.4075,2.4242,2.4075,2.4242,24100.0],["2011-07-05",2.4242,2.491,2.3657,2.491,5700.0],["2011-07-06",2.4242,2.466,2.2988,2.466,32200.0],["2011-07-07",2.3907,2.3907,2.3406,2.3824,14800.0],["2011-07-08",2.3824,2.4242,2.3406,2.3489,7800.0],["2011-07-11",2.4409,2.491,2.3489,2.4576,9000.0],["2011-07-12",2.4409,2.4409,2.3489,2.3489,1300.0],["2011-07-13",2.3991,2.4409,2.3406,2.3991,5300.0],["2011-07-14",2.3991,2.4075,2.3155,2.3322,4600.0],["2011-07-15",2.2988,2.3824,2.2988,2.3824,1800.0],["2011-07-18",2.374,2.374,2.3071,2.3489,7700.0],["2011-07-19",2.374,2.4493,2.2236,2.2653,22800.0],["2011-07-20",2.4994,2.4994,2.2988,2.3322,11900.0],["2011-07-21",2.3239,2.3239,2.2403,2.2403,8200.0],["2011-07-22",2.257,2.2988,2.257,2.2653,10300.0],["2011-07-25",2.2403,2.3406,2.2152,2.2152,9200.0],["2011-07-26",2.2152,2.2152,2.1734,2.1734,4200.0],["2011-07-27",2.1734,2.2319,2.1734,2.2319,6100.0],["2011-07-28",2.1985,2.2319,2.1483,2.2236,1000.0],["2011-07-29",2.1901,2.2319,2.1232,2.1232,6800.0],["2011-08-01",2.14,2.2152,2.1065,2.1065,26600.0],["2011-08-02",2.1065,2.2152,2.0898,2.2152,9100.0],["2011-08-03",2.1901,2.2152,2.0397,2.1985,7200.0],["2011-08-04",2.1985,2.2152,2.14,2.1567,3100.0],["2011-08-05",2.1316,2.1316,1.8892,2.0814,19100.0],["2011-08-08",2.0397,2.1734,1.8808,2.0062,10500.0],["2011-08-09",1.9979,1.9979,1.7638,1.7638,12100.0],["2011-08-10",1.8641,1.9895,1.8474,1.9226,10700.0],["2011-08-11",1.9226,1.9226,1.8975,1.8975,5100.0],["2011-08-12",1.8641,1.8808,1.8557,1.8725,31100.0],["2011-08-15",1.839,1.8641,1.8056,1.8056,16000.0],["2011-08-16",1.814,1.8223,1.6886,1.7638,15800.0],["2011-08-17",1.7471,1.7722,1.7304,1.7471,11300.0],["2011-08-18",1.7554,1.7638,1.6718,1.6802,31000.0],["2011-08-19",1.7053,1.7053,1.4629,1.5381,108200.0],["2011-08-22",1.5883,1.5883,1.5381,1.5465,17000.0],["2011-08-23",1.5548,1.6384,1.5381,1.6384,8900.0],["2011-08-24",1.605,1.8557,1.605,1.7387,9100.0],["2011-08-25",1.7304,1.8641,1.7304,1.8641,16300.0],["2011-08-26",1.839,1.8641,1.839,1.8641,7100.0],["2011-08-29",1.8474,1.8641,1.839,1.839,4100.0],["2011-08-30",1.7972,1.9226,1.7972,1.9226,5500.0],["2011-08-31",1.9059,2.0731,1.9059,2.0313,9700.0],["2011-09-01",2.0982,2.3071,2.0982,2.3071,3400.0],["2011-09-02",2.2904,2.2904,2.2486,2.2486,2200.0],["2011-09-06",2.2068,2.2152,2.1818,2.1818,3300.0],["2011-09-07",2.1985,2.2988,2.1316,2.1567,18200.0],["2011-09-08",2.1985,2.2486,2.0898,2.14,2300.0],["2011-09-09",2.1149,2.1734,2.0898,2.1734,3100.0],["2011-09-12",2.1734,2.1734,2.0062,2.0062,3100.0],["2011-09-13",2.0313,2.048,1.9477,2.0229,500.0],["2011-09-14",1.9895,2.048,1.8808,1.9226,10300.0],["2011-09-15",1.9393,1.9979,1.6551,1.8474,25000.0],["2011-09-16",1.8641,2.0898,1.7554,2.0898,6400.0],["2011-09-19",2.1232,2.1232,1.9226,1.9226,5200.0],["2011-09-20",1.8307,1.8641,1.7304,1.8056,3800.0],["2011-09-21",1.8808,2.2904,1.8808,1.9226,18000.0],["2011-09-22",1.839,1.8474,1.7554,1.7554,5900.0],["2011-09-23",1.7972,1.839,1.7136,1.839,18700.0],["2011-09-26",1.839,1.839,1.4211,1.7471,20900.0],["2011-09-27",1.7889,1.7889,1.7387,1.7387,2200.0],["2011-09-28",1.7136,1.7387,1.6718,1.7387,14600.0],["2011-09-29",1.7554,1.839,1.722,1.7889,8400.0],["2011-09-30",1.7722,1.7722,1.6886,1.7136,1300.0],["2011-10-03",1.7554,1.7972,1.6384,1.6468,6900.0],["2011-10-04",1.6635,1.9644,1.4879,1.7972,56300.0],["2011-10-05",1.7972,2.0814,1.7972,2.048,4800.0],["2011-10-06",2.0898,2.1567,2.048,2.048,7600.0],["2011-10-07",2.0397,2.048,1.5047,1.8557,12600.0],["2011-10-10",1.814,2.1232,1.5799,2.0814,15900.0],["2011-10-11",2.1149,2.1734,1.9811,2.0898,13700.0],["2011-10-12",2.1567,2.1567,1.9226,2.048,5900.0],["2011-10-13",2.0898,2.0898,2.0062,2.0564,3500.0],["2011-10-14",2.0647,2.0898,2.0313,2.0898,4600.0],["2011-10-17",2.0397,2.1149,2.0397,2.1149,700.0],["2011-10-18",2.048,2.048,1.8808,1.8808,4500.0],["2011-10-19",1.839,2.0062,1.839,2.0062,500.0],["2011-10-20",1.9477,2.0731,1.8892,2.0146,4700.0],["2011-10-21",2.0731,2.0731,1.9979,2.0647,4600.0],["2011-10-24",2.0731,2.1065,1.9059,2.048,13200.0],["2011-10-25",2.0397,2.0397,1.9143,2.0062,5800.0],["2011-10-26",2.0229,2.2403,2.0229,2.2403,13700.0],["2011-10-27",2.3657,2.3657,2.2486,2.257,16200.0],["2011-10-28",2.2486,2.5078,2.2486,2.5078,20700.0],["2011-10-31",2.5496,2.675,2.5496,2.5997,4600.0],["2011-11-01",2.6332,2.7167,2.5914,2.6499,10000.0],["2011-11-02",2.7084,2.7084,2.6248,2.6332,4200.0],["2011-11-03",2.7167,2.7167,2.491,2.5914,9300.0],["2011-11-04",2.5496,2.6582,2.5245,2.6164,3800.0],["2011-11-07",2.5746,2.6582,2.5328,2.6582,4900.0],["2011-11-08",2.6164,2.6164,2.5746,2.5914,6700.0],["2011-11-09",2.5914,2.5914,2.4994,2.5328,11200.0],["2011-11-10",2.5412,2.5914,2.4158,2.5914,18700.0],["2011-11-11",2.5914,2.5914,2.5914,2.5914,0.0],["2011-11-14",2.5245,2.5496,2.3991,2.466,3100.0],["2011-11-15",2.3991,2.4994,2.3824,2.491,5700.0],["2011-11-16",2.5078,2.5914,2.3657,2.466,23600.0],["2011-11-17",2.4242,2.466,2.2904,2.4075,16000.0],["2011-11-18",2.4827,2.5579,2.4827,2.5579,13800.0],["2011-11-21",2.491,2.5078,2.4242,2.5078,7500.0],["2011-11-22",2.466,2.5078,2.3406,2.3406,7700.0],["2011-11-23",2.4075,2.583,2.374,2.5328,15600.0],["2011-11-25",2.5746,2.5746,2.5746,2.5746,200.0],["2011-11-28",2.5328,2.5328,2.4075,2.5078,8100.0],["2011-11-29",2.466,2.4743,2.4242,2.4242,5400.0],["2011-11-30",2.4576,2.5078,2.3406,2.5078,8900.0],["2011-12-01",2.5328,2.5328,2.3991,2.3991,10900.0],["2011-12-02",2.3991,2.4075,2.2403,2.4075,13100.0],["2011-12-05",2.2904,2.5078,2.2904,2.4158,8400.0],["2011-12-06",2.4242,2.4242,2.3573,2.3991,2900.0],["2011-12-07",2.3155,2.4242,2.2904,2.2988,10300.0],["2011-12-08",2.2737,2.4242,2.2403,2.2737,10600.0],["2011-12-09",2.3155,2.5914,2.3155,2.5746,23400.0],["2011-12-12",2.5161,2.5161,2.4743,2.5161,5100.0],["2011-12-13",2.466,2.4827,2.466,2.4827,300.0],["2011-12-14",2.4493,2.4827,2.3155,2.4075,5500.0],["2011-12-15",2.4493,2.4827,2.2904,2.4242,3600.0],["2011-12-16",2.4994,2.5412,2.4242,2.4242,8400.0],["2011-12-19",2.374,2.4827,2.2653,2.466,20400.0],["2011-12-20",2.4242,2.466,2.1316,2.3824,10500.0],["2011-12-21",2.4075,2.4158,2.374,2.4158,1400.0],["2011-12-22",2.4576,2.466,2.4576,2.466,500.0],["2011-12-23",2.4158,2.466,2.4158,2.466,4200.0],["2011-12-27",2.3824,2.5078,2.2904,2.374,18400.0],["2011-12-28",2.3322,2.4242,2.1316,2.3907,16600.0],["2011-12-29",2.4242,2.4242,2.2988,2.3406,4600.0],["2011-12-30",2.2988,2.466,2.1985,2.2486,34400.0],["2012-01-03",2.2904,2.4158,2.2653,2.3907,5500.0],["2012-01-04",2.4325,2.5412,2.4158,2.4743,9900.0],["2012-01-05",2.4576,2.5161,2.2152,2.5078,14600.0],["2012-01-06",2.491,2.5412,2.491,2.5412,1600.0],["2012-01-09",2.4994,2.5412,2.3322,2.5328,11200.0],["2012-01-10",2.5496,2.6582,2.5412,2.6164,47200.0],["2012-01-11",2.6164,2.6164,2.3907,2.3907,15400.0],["2012-01-12",2.3824,2.6164,2.3824,2.6164,7400.0],["2012-01-13",2.5161,2.6332,2.491,2.6332,8600.0],["2012-01-17",2.6081,2.6081,2.6081,2.6081,5300.0],["2012-01-18",2.5914,2.9926,2.5746,2.9926,45700.0],["2012-01-19",2.9842,3.026,2.8338,2.9007,26800.0],["2012-01-20",2.9341,3.0093,2.9341,2.9508,7300.0],["2012-01-23",2.9257,2.9257,2.8254,2.8756,8800.0],["2012-01-24",2.909,3.0093,2.909,2.9926,11000.0],["2012-01-25",2.9759,3.026,2.9759,3.0093,14100.0],["2012-01-26",3.026,3.026,2.9257,2.9759,9600.0],["2012-01-27",2.8839,2.9174,2.8839,2.9174,10100.0],["2012-01-30",2.8756,2.8756,2.8589,2.8756,3900.0],["2012-01-31",2.8421,2.8421,2.8254,2.8254,4800.0],["2012-02-01",2.8171,2.8589,2.8171,2.8254,4400.0],["2012-02-02",2.8505,2.8839,2.7753,2.7753,13200.0],["2012-02-03",2.8087,2.8254,2.7251,2.792,15600.0],["2012-02-06",2.8003,2.8003,2.7084,2.7585,12500.0],["2012-02-07",2.8003,2.8421,2.8003,2.8421,1800.0],["2012-02-08",2.8589,2.8756,2.8589,2.8589,2900.0],["2012-02-09",2.9508,3.2016,2.9508,3.1096,56100.0],["2012-02-10",3.1431,3.1849,3.0093,3.0929,20200.0],["2012-02-13",3.026,3.026,3.0093,3.0093,4900.0],["2012-02-14",3.0344,3.0344,2.9926,2.9926,1900.0],["2012-02-15",2.9424,2.9675,2.9007,2.9257,19300.0],["2012-02-16",2.9257,2.9257,2.8839,2.9257,33500.0],["2012-02-17",2.8839,2.9257,2.8421,2.909,24300.0],["2012-02-21",2.8839,2.909,2.8589,2.8589,1200.0],["2012-02-22",2.8589,2.9007,2.8338,2.8338,11600.0],["2012-02-23",2.8589,2.8756,2.8254,2.8756,10800.0],["2012-02-24",2.8254,2.8254,2.7836,2.8003,21900.0],["2012-02-27",2.8003,2.8589,2.7335,2.7836,18400.0],["2012-02-28",2.7836,2.8589,2.7836,2.8421,2000.0],["2012-02-29",2.8421,3.001,2.8254,2.9341,4900.0],["2012-03-01",2.9592,2.9592,2.8421,2.8421,3900.0],["2012-03-02",2.8839,2.9257,2.8421,2.9257,5400.0],["2012-03-05",2.9675,2.9675,2.8171,2.8505,7500.0],["2012-03-06",2.8839,2.9675,2.7585,2.8421,9100.0],["2012-03-07",2.9508,2.9842,2.7167,2.9759,63300.0],["2012-03-08",2.9675,3.0093,2.9675,2.9842,4600.0],["2012-03-09",2.9675,3.0093,2.9257,3.001,31200.0],["2012-03-12",3.026,3.0511,3.0093,3.0428,7300.0],["2012-03-13",3.0929,3.1347,3.001,3.0846,5800.0],["2012-03-14",3.001,3.026,2.9508,3.001,10500.0],["2012-03-15",2.9174,2.9257,2.8839,2.9257,1400.0],["2012-03-16",2.9592,3.0093,2.9592,3.0093,1700.0],["2012-03-19",3.0093,3.0093,3.0093,3.0093,1500.0],["2012-03-20",2.9675,3.0093,2.9675,3.0093,300.0],["2012-03-21",3.0093,3.0093,2.9341,2.9675,1600.0],["2012-03-22",2.9759,2.9759,2.9759,2.9759,300.0],["2012-03-23",3.0093,3.0093,2.8589,2.9257,9300.0],["2012-03-26",2.8839,2.9675,2.8672,2.9675,1600.0],["2012-03-27",2.9341,3.0093,2.8839,3.0093,6400.0],["2012-03-28",2.9592,3.001,2.8672,2.9926,1900.0],["2012-03-29",2.9174,3.001,2.8839,2.9926,7200.0],["2012-03-30",2.9926,3.0762,2.9759,3.0762,3400.0],["2012-04-02",3.0344,3.0344,2.5914,2.9759,7700.0],["2012-04-03",2.909,2.9926,2.909,2.9675,1500.0],["2012-04-04",2.9926,2.9926,2.8254,2.9592,4700.0],["2012-04-05",2.8923,2.9592,2.8923,2.9592,700.0],["2012-04-09",2.8589,2.9424,2.8254,2.9424,800.0],["2012-04-10",2.9424,2.9424,2.8003,2.9424,5400.0],["2012-04-11",2.8923,2.9341,2.7167,2.8003,5000.0],["2012-04-12",2.8003,2.9424,2.8003,2.8421,9700.0],["2012-04-13",2.8421,2.9174,2.7753,2.8839,6200.0],["2012-04-16",2.8338,2.909,2.7585,2.9007,3600.0],["2012-04-17",2.9174,2.9174,2.9174,2.9174,200.0],["2012-04-18",2.8505,2.9341,2.8421,2.9257,15700.0],["2012-04-19",2.8923,2.9592,2.8003,2.8839,26400.0],["2012-04-20",2.8839,2.8839,2.8839,2.8839,4100.0],["2012-04-23",2.8338,2.8756,2.7753,2.8254,2700.0],["2012-04-24",2.8254,2.909,2.792,2.909,1300.0],["2012-04-25",2.909,2.909,2.909,2.909,0.0],["2012-04-26",2.909,2.9257,2.8003,2.9257,9200.0],["2012-04-27",2.9257,2.9257,2.8003,2.8087,20500.0],["2012-04-30",2.8171,2.9007,2.8171,2.9007,10100.0],["2012-05-01",2.8254,2.909,2.8003,2.9007,17000.0],["2012-05-02",2.8003,2.8839,2.8003,2.8839,5100.0],["2012-05-03",2.9007,2.9007,2.8003,2.8003,1600.0],["2012-05-04",2.8003,2.8839,2.7585,2.7753,4900.0],["2012-05-07",2.8254,2.8254,2.7167,2.7167,3700.0],["2012-05-08",2.7753,2.8338,2.7585,2.8338,2400.0],["2012-05-09",2.7335,2.8171,2.675,2.7669,3400.0],["2012-05-10",2.7251,2.792,2.7167,2.792,1700.0],["2012-05-11",2.675,2.792,2.675,2.7585,1300.0],["2012-05-14",2.583,2.6917,2.5078,2.6332,21600.0],["2012-05-15",2.6081,2.6081,2.5496,2.5496,6100.0],["2012-05-16",2.5161,2.5161,2.3489,2.3489,15800.0],["2012-05-17",2.3155,2.3824,1.9477,2.1901,76000.0],["2012-05-18",2.2236,2.374,2.1734,2.2904,36000.0],["2012-05-21",2.2653,2.2653,2.048,2.0898,16400.0],["2012-05-22",2.14,2.3239,2.0647,2.0898,16400.0],["2012-05-23",2.0731,2.2904,2.0731,2.1734,3500.0],["2012-05-24",2.1483,2.2486,2.1483,2.1901,44700.0],["2012-05-25",2.2068,2.3406,2.1985,2.1985,16800.0],["2012-05-29",2.2403,2.3239,2.1985,2.1985,9500.0],["2012-05-30",2.165,2.257,2.165,2.257,1000.0],["2012-05-31",2.2486,2.2486,2.1734,2.2486,1000.0],["2012-06-01",2.2653,2.3406,2.1734,2.2486,3400.0],["2012-06-04",2.2236,2.2236,2.14,2.14,21000.0],["2012-06-05",2.165,2.165,2.0814,2.165,11300.0],["2012-06-06",2.1149,2.1567,2.0898,2.1316,2300.0],["2012-06-07",2.1316,2.1316,2.1316,2.1316,1900.0],["2012-06-08",2.1149,2.1316,2.0731,2.0731,3700.0],["2012-06-11",2.0731,2.1149,1.9477,2.0313,18100.0],["2012-06-12",1.9728,2.0564,1.9728,1.9895,6800.0],["2012-06-13",1.9895,2.1149,1.8474,2.0731,19600.0],["2012-06-14",2.048,2.0982,1.9059,2.0898,7100.0],["2012-06-15",2.0982,2.0982,2.0982,2.0982,700.0],["2012-06-18",2.0982,2.0982,2.0982,2.0982,1000.0],["2012-06-19",2.0647,2.0647,1.9728,2.0564,2800.0],["2012-06-20",2.0146,2.0146,1.8474,1.9143,23000.0],["2012-06-21",1.8892,1.9226,1.8808,1.9143,10400.0],["2012-06-22",1.8725,2.0814,1.8307,2.0814,22800.0],["2012-06-25",2.0397,2.0397,1.9143,1.9561,4500.0],["2012-06-26",1.9979,1.9979,1.9226,1.9226,1300.0],["2012-06-27",1.9393,1.9644,1.8557,1.8808,3000.0],["2012-06-28",1.839,1.8474,1.8307,1.8307,16700.0],["2012-06-29",1.8307,1.8808,1.7972,1.8808,19500.0],["2012-07-02",1.839,1.839,1.7136,1.7805,37100.0],["2012-07-03",1.7972,1.839,1.7972,1.839,300.0],["2012-07-05",1.7972,1.8808,1.7972,1.8725,1100.0],["2012-07-06",1.8641,1.9226,1.8641,1.8725,4000.0],["2012-07-09",1.8474,1.9477,1.8474,1.9477,1600.0],["2012-07-10",1.9477,1.9477,1.814,1.8975,5800.0],["2012-07-11",1.8557,1.8557,1.7053,1.7889,7600.0],["2012-07-12",1.8474,1.8474,1.722,1.839,2400.0],["2012-07-13",1.839,1.8474,1.839,1.8474,1600.0],["2012-07-16",1.8725,1.8725,1.6802,1.6886,18800.0],["2012-07-17",1.7304,1.7304,1.6718,1.722,5200.0],["2012-07-18",1.6886,1.8056,1.6718,1.8056,10400.0],["2012-07-19",1.7471,1.7805,1.6718,1.7136,12900.0],["2012-07-20",1.722,1.7554,1.7136,1.7471,2200.0],["2012-07-23",1.7053,1.7387,1.6886,1.7136,2500.0],["2012-07-24",1.6886,1.7304,1.6468,1.7304,23500.0],["2012-07-25",1.7136,1.7136,1.5047,1.5883,20900.0],["2012-07-26",1.6133,1.6384,1.5715,1.6384,4800.0],["2012-07-27",1.5966,1.6217,1.4712,1.6133,22500.0],["2012-07-30",1.5715,1.7136,1.5715,1.6718,4300.0],["2012-07-31",1.6886,1.7053,1.63,1.6635,8400.0],["2012-08-01",1.6635,1.6635,1.605,1.6551,3800.0],["2012-08-02",1.63,1.6551,1.3375,1.5883,15300.0],["2012-08-03",1.5883,1.5883,1.5883,1.5883,0.0],["2012-08-06",1.5883,1.5883,1.5883,1.5883,0.0],["2012-08-07",1.5465,1.7136,1.5465,1.6468,13100.0],["2012-08-08",1.63,1.63,1.63,1.63,1000.0],["2012-08-09",1.63,1.6468,1.5883,1.6384,7600.0],["2012-08-10",1.605,1.6384,1.5883,1.5883,7800.0],["2012-08-13",1.4712,1.513,1.3375,1.4294,59000.0],["2012-08-14",1.4211,1.4211,1.2957,1.2957,35500.0],["2012-08-15",1.3124,1.3375,1.2622,1.3291,22500.0],["2012-08-16",1.3124,1.396,1.2622,1.396,38400.0],["2012-08-17",1.3542,1.3793,1.3458,1.3793,14900.0],["2012-08-20",1.3458,1.3458,1.3458,1.3458,1100.0],["2012-08-21",1.3793,1.4211,1.3458,1.3458,2700.0],["2012-08-22",1.3542,1.396,1.3458,1.3458,18300.0],["2012-08-23",1.3458,1.3458,1.3458,1.3458,0.0],["2012-08-24",1.3709,1.4461,1.3709,1.4211,6000.0],["2012-08-27",1.3876,1.3876,1.3291,1.3291,7800.0],["2012-08-28",1.2957,1.3375,1.2873,1.3375,1700.0],["2012-08-29",1.3375,1.3793,1.3375,1.3793,2800.0],["2012-08-30",1.3793,1.3793,1.3375,1.3375,5300.0],["2012-08-31",1.3793,1.3793,1.3793,1.3793,300.0],["2012-09-04",1.3542,1.3542,1.2539,1.2539,1800.0],["2012-09-05",1.2539,1.2622,1.1703,1.1787,7500.0],["2012-09-06",1.2121,1.2539,1.1787,1.2121,9700.0],["2012-09-07",1.2037,1.2204,1.1954,1.2121,16900.0],["2012-09-10",1.2037,1.2873,1.0951,1.1954,15900.0],["2012-09-11",1.1787,1.1787,1.1285,1.1536,5100.0],["2012-09-12",1.1536,1.1536,0.9028,0.9864,90400.0],["2012-09-13",1.0282,1.1369,0.9864,1.1201,60600.0],["2012-09-14",1.1536,1.1536,1.0449,1.1118,30100.0],["2012-09-17",1.1285,1.1452,1.1285,1.1285,4000.0],["2012-09-18",1.1285,1.1285,1.0449,1.1118,60500.0],["2012-09-19",1.0616,1.1118,1.0449,1.0533,4900.0],["2012-09-20",1.07,1.0867,1.07,1.0867,9800.0],["2012-09-21",1.0867,1.0867,1.0867,1.0867,4700.0],["2012-09-24",1.0867,1.0867,0.953,1.0365,14000.0],["2012-09-25",1.0198,1.0198,0.978,0.978,3000.0],["2012-09-26",0.978,1.07,0.978,0.9947,6400.0],["2012-09-27",0.9613,1.0031,0.9279,0.9279,2400.0],["2012-09-28",0.9446,0.9446,0.9195,0.9195,16800.0],["2012-10-01",0.9195,0.9864,0.9195,0.9864,6600.0],["2012-10-02",0.9613,0.9613,0.9028,0.9028,27600.0],["2012-10-03",0.9279,0.9446,0.8861,0.8861,8400.0],["2012-10-04",0.9195,1.0031,0.9028,1.0031,10600.0],["2012-10-05",1.0365,1.0783,0.9613,1.07,24100.0],["2012-10-08",1.0198,1.0198,0.9446,0.9697,29400.0],["2012-10-09",0.953,1.0951,0.9028,1.07,20900.0],["2012-10-10",1.07,1.0867,0.953,0.9613,32600.0],["2012-10-11",1.0115,1.0115,0.9613,0.9613,2500.0],["2012-10-12",0.978,1.0031,0.978,1.0031,2300.0],["2012-10-15",0.953,1.0031,0.9446,1.0031,3300.0],["2012-10-16",0.9864,1.0031,0.9613,0.9947,4700.0],["2012-10-17",0.978,0.978,0.8777,0.9195,14800.0],["2012-10-18",0.9028,0.9195,0.9028,0.9028,8100.0],["2012-10-19",0.9112,0.9362,0.8694,0.9028,11400.0],["2012-10-22",0.8861,0.9279,0.8359,0.8694,38500.0],["2012-10-23",0.8108,0.8526,0.8025,0.8526,1700.0],["2012-10-24",0.8276,0.8526,0.8108,0.8108,5400.0],["2012-10-25",0.7941,0.8359,0.7941,0.8276,11100.0],["2012-10-26",0.8276,0.8276,0.6186,0.7189,25900.0],["2012-10-31",0.7105,0.8276,0.6771,0.8192,74000.0],["2012-11-01",0.8359,0.8359,0.7941,0.7941,8900.0],["2012-11-02",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-05",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-06",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-07",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-08",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-09",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-12",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-13",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-14",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-15",0.7941,0.7941,0.7941,0.7941,0.0],["2012-11-16",0.7523,0.7523,0.5851,0.5851,35000.0],["2012-11-19",0.7523,0.7774,0.7523,0.7523,42600.0],["2012-11-20",0.7941,0.7941,0.744,0.7523,28700.0],["2012-11-21",0.7523,0.7523,0.7523,0.7523,0.0],["2012-11-23",0.7523,0.7523,0.7523,0.7523,0.0],["2012-11-26",0.7523,0.7523,0.7105,0.7105,19400.0],["2012-11-27",0.7105,0.7105,0.4263,0.6353,19600.0],["2012-11-28",0.6353,0.7105,0.6353,0.7105,2800.0],["2012-11-29",0.7105,0.7105,0.6269,0.6269,13300.0],["2012-11-30",0.6353,0.7105,0.6353,0.6687,21700.0],["2012-12-03",0.6687,0.6687,0.6687,0.6687,5000.0],["2012-12-04",0.6687,0.6687,0.6687,0.6687,0.0],["2012-12-05",0.6269,0.6269,0.6269,0.6269,2500.0],["2012-12-06",0.6269,0.6269,0.6269,0.6269,1100.0],["2012-12-07",0.6269,0.6687,0.6186,0.6269,12900.0],["2012-12-10",0.6269,0.6855,0.6269,0.6855,36900.0],["2012-12-11",0.6269,0.652,0.6102,0.6437,28000.0],["2012-12-12",0.6269,0.6269,0.5851,0.6269,12000.0],["2012-12-13",0.6269,0.6269,0.6269,0.6269,11200.0],["2012-12-14",0.6019,0.6019,0.5601,0.5601,7600.0],["2012-12-17",0.6269,0.6269,0.6269,0.6269,200.0],["2012-12-18",0.5684,0.5684,0.4765,0.4765,10200.0],["2012-12-19",0.4765,0.6269,0.4765,0.5433,17400.0],["2012-12-20",0.5433,0.5433,0.5016,0.5016,5500.0],["2012-12-21",0.4765,0.5433,0.4765,0.4765,27200.0],["2012-12-24",0.4598,0.5016,0.4514,0.5016,20300.0],["2012-12-26",0.5016,0.5016,0.5016,0.5016,0.0],["2012-12-27",0.5016,0.5016,0.5016,0.5016,0.0],["2012-12-28",0.5016,0.5016,0.5016,0.5016,1000.0],["2012-12-31",0.4932,0.4932,0.4263,0.4263,21200.0],["2013-01-02",0.5099,0.5183,0.5099,0.5183,3000.0],["2013-01-03",0.5183,0.5183,0.418,0.4347,4500.0],["2013-01-04",0.4263,0.4598,0.4263,0.4598,3500.0],["2013-01-07",0.4598,0.4598,0.4598,0.4598,0.0],["2013-01-08",0.4598,0.4598,0.4598,0.4598,0.0],["2013-01-09",0.4598,0.4598,0.4598,0.4598,1000.0],["2013-01-10",0.4598,0.4598,0.4598,0.4598,0.0],["2013-01-11",0.418,0.4598,0.418,0.4598,8400.0],["2013-01-14",0.4598,0.4598,0.4598,0.4598,7600.0],["2013-01-15",0.4598,0.4598,0.4598,0.4598,0.0],["2013-01-16",0.4598,0.4598,0.4598,0.4598,0.0],["2013-01-17",0.4681,0.4681,0.418,0.418,4700.0],["2013-01-18",0.4012,0.418,0.4012,0.418,2000.0],["2013-01-22",0.4263,0.4263,0.4263,0.4263,1300.0],["2013-01-23",0.4681,0.4681,0.418,0.418,10600.0],["2013-01-24",0.418,0.418,0.418,0.418,0.0],["2013-01-25",0.418,0.4263,0.418,0.4263,3500.0],["2013-01-28",0.4263,0.4263,0.4263,0.4263,0.0],["2013-01-29",0.4096,0.4096,0.3762,0.4096,6100.0],["2013-01-30",0.4096,0.4096,0.4096,0.4096,0.0],["2013-01-31",0.3845,0.3845,0.3845,0.3845,300.0],["2013-02-01",0.3845,0.3845,0.3845,0.3845,400.0],["2013-02-04",0.3845,0.3845,0.3845,0.3845,0.0],["2013-02-05",0.3845,0.3845,0.3845,0.3845,0.0],["2013-02-06",0.3845,0.3845,0.3845,0.3845,0.0],["2013-02-07",0.3845,0.3845,0.3845,0.3845,0.0],["2013-02-08",0.3845,0.3845,0.3845,0.3845,0.0],["2013-02-11",0.3845,0.3845,0.3845,0.3845,0.0],["2013-02-12",0.3845,0.3845,0.3845,0.3845,0.0],["2013-02-13",0.3511,0.418,0.3344,0.418,10500.0],["2013-02-14",0.418,0.418,0.418,0.418,1000.0],["2013-02-15",0.418,0.418,0.418,0.418,0.0],["2013-02-19",0.3344,0.3344,0.3344,0.3344,9000.0],["2013-02-20",0.3344,0.3344,0.3344,0.3344,0.0],["2013-02-21",0.4263,0.4598,0.4263,0.4598,2000.0],["2013-02-22",0.4598,0.4681,0.4598,0.4681,2600.0],["2013-02-25",0.4681,0.4681,0.4681,0.4681,0.0],["2013-02-26",0.5016,0.5016,0.5016,0.5016,12000.0],["2013-02-27",0.5016,0.5099,0.5016,0.5099,1300.0],["2013-02-28",0.535,0.5851,0.535,0.5851,20300.0],["2013-03-01",0.5851,0.5851,0.5851,0.5851,0.0],["2013-03-04",0.5851,0.5851,0.5851,0.5851,0.0],["2013-03-05",0.6687,0.6687,0.4263,0.5851,3300.0],["2013-03-06",0.4347,0.4347,0.4347,0.4347,5600.0],["2013-03-07",0.4347,0.4681,0.4347,0.443,8900.0],["2013-03-08",0.4514,0.4514,0.4514,0.4514,1000.0],["2013-03-11",0.5016,0.5016,0.5016,0.5016,100.0],["2013-03-12",0.4932,0.5016,0.4932,0.5016,12300.0],["2013-03-13",0.5016,0.5016,0.5016,0.5016,0.0],["2013-03-14",0.4347,0.4347,0.4347,0.4347,2500.0],["2013-03-15",0.4347,0.4347,0.4347,0.4347,2000.0],["2013-03-18",0.4598,0.4598,0.418,0.4263,1000.0],["2013-03-19",0.4347,0.4347,0.4096,0.4096,10100.0],["2013-03-20",0.3762,0.3762,0.3762,0.3762,1500.0],["2013-03-21",0.3762,0.3762,0.3762,0.3762,0.0],["2013-03-22",0.3762,0.3762,0.3762,0.3762,0.0],["2013-03-25",0.3762,0.3762,0.3762,0.3762,0.0],["2013-03-26",0.1421,0.418,0.1421,0.418,3200.0],["2013-03-27",0.4096,0.4347,0.4096,0.4347,4500.0],["2013-03-28",0.1337,0.1337,0.1337,0.1337,500.0],["2013-04-01",0.3678,0.3678,0.3678,0.3678,500.0],["2013-04-02",0.3678,0.3678,0.3678,0.3678,0.0],["2013-04-03",0.3762,0.3929,0.3762,0.3929,5500.0],["2013-04-04",0.3929,0.3929,0.3929,0.3929,0.0],["2013-04-05",0.3762,0.4263,0.3762,0.4263,6500.0],["2013-04-08",0.4263,0.4263,0.4263,0.4263,0.0],["2013-04-09",0.4263,0.4263,0.4263,0.4263,0.0],["2013-04-10",0.4263,0.4263,0.4263,0.4263,0.0],["2013-04-11",0.4598,0.4598,0.4598,0.4598,1000.0],["2013-04-12",0.4598,0.4598,0.4598,0.4598,0.0],["2013-04-15",0.3845,0.3845,0.3845,0.3845,3000.0],["2013-04-16",0.3845,0.3845,0.3845,0.3845,0.0],["2013-04-17",0.3845,0.3845,0.3845,0.3845,0.0],["2013-04-18",0.3845,0.3845,0.3845,0.3845,0.0],["2013-04-19",0.5016,0.5433,0.5016,0.5433,4900.0],["2013-04-22",0.5433,0.5433,0.5433,0.5433,0.0],["2013-04-23",0.5016,0.5016,0.3845,0.418,13100.0],["2013-04-24",0.4932,0.4932,0.4932,0.4932,2500.0],["2013-04-25",0.4932,0.4932,0.4932,0.4932,0.0],["2013-04-26",0.5016,0.5016,0.5016,0.5016,5000.0],["2013-04-29",0.4598,0.4598,0.4598,0.4598,500.0],["2013-04-30",0.4263,0.4263,0.4263,0.4263,700.0],["2013-05-01",0.418,0.418,0.1755,0.1755,1200.0],["2013-05-02",0.4932,0.4932,0.4932,0.4932,400.0],["2013-05-03",0.5016,0.5016,0.5016,0.5016,4300.0],["2013-05-06",0.5016,0.5016,0.5016,0.5016,0.0],["2013-05-07",0.5016,0.5016,0.5016,0.5016,1500.0],["2013-05-08",0.5016,0.5016,0.2508,0.2508,700.0],["2013-05-09",0.5601,0.5601,0.5601,0.5601,5000.0],["2013-05-10",0.5016,0.5099,0.5016,0.5099,3000.0],["2013-05-13",0.5851,0.5851,0.5851,0.5851,11200.0],["2013-05-14",0.7105,0.7105,0.6855,0.7105,7900.0],["2013-05-15",0.7105,0.7523,0.7105,0.7523,10400.0],["2013-05-16",0.8359,0.8359,0.8359,0.8359,12200.0],["2013-05-17",0.8276,0.8276,0.8276,0.8276,2000.0],["2013-05-20",0.8359,0.8359,0.8359,0.8359,7500.0],["2013-05-21",0.8359,0.8359,0.8359,0.8359,0.0],["2013-05-22",0.7941,0.8359,0.7941,0.8359,2500.0],["2013-05-23",0.8359,0.8359,0.8359,0.8359,14500.0],["2013-05-24",0.8359,0.8359,0.8359,0.8359,7300.0],["2013-05-28",0.8359,0.8359,0.8359,0.8359,5200.0],["2013-05-29",0.8359,0.8359,0.8359,0.8359,5400.0],["2013-05-30",0.8359,0.8359,0.8359,0.8359,0.0],["2013-05-31",0.8359,0.8359,0.8359,0.8359,6600.0],["2013-06-03",0.8359,0.8359,0.8359,0.8359,0.0],["2013-06-04",0.8359,0.8359,0.7941,0.7941,7800.0],["2013-06-05",0.7941,0.7941,0.7941,0.7941,0.0],["2013-06-06",0.7941,0.7941,0.7941,0.7941,1000.0],["2013-06-07",0.7941,0.7941,0.7941,0.7941,0.0],["2013-06-10",0.7941,0.7941,0.7941,0.7941,0.0],["2013-06-11",0.7523,0.7523,0.7523,0.7523,300.0],["2013-06-12",0.7941,0.8359,0.7941,0.8359,5500.0],["2013-06-13",0.8359,0.8359,0.8359,0.8359,0.0],["2013-06-14",0.7941,0.7941,0.7941,0.7941,1500.0],["2013-06-17",0.7941,0.7941,0.7941,0.7941,0.0],["2013-06-18",0.7941,0.7941,0.7941,0.7941,0.0],["2013-06-19",0.7941,0.7941,0.7941,0.7941,0.0],["2013-06-20",0.7941,0.7941,0.7941,0.7941,0.0],["2013-06-21",0.8359,0.8359,0.8359,0.8359,5000.0],["2013-06-24",0.8359,0.8359,0.8359,0.8359,500.0],["2013-06-25",0.8359,0.8359,0.8359,0.8359,3000.0],["2013-06-26",0.8359,0.8359,0.8359,0.8359,0.0],["2013-06-27",0.7941,0.7941,0.7941,0.7941,300.0],["2013-06-28",0.7941,0.9195,0.7941,0.7941,3600.0],["2013-07-01",0.7941,0.7941,0.7105,0.7105,2300.0],["2013-07-02",0.7105,0.7105,0.7105,0.7105,0.0],["2013-07-03",0.7105,0.7105,0.7105,0.7105,0.0],["2013-07-05",0.7941,0.7941,0.7941,0.7941,200.0],["2013-07-08",0.7941,0.7941,0.7941,0.7941,0.0],["2013-07-09",0.7105,0.7105,0.7105,0.7105,100.0],["2013-07-10",0.7189,0.7189,0.7105,0.7105,4600.0],["2013-07-11",0.7105,0.7105,0.7105,0.7105,0.0],["2013-07-12",0.7105,0.7105,0.7105,0.7105,0.0],["2013-07-15",0.7105,0.7105,0.7105,0.7105,500.0],["2013-07-16",0.7105,0.7105,0.7105,0.7105,0.0],["2013-07-17",0.7523,0.7523,0.7523,0.7523,2900.0],["2013-07-18",0.6269,0.6269,0.6269,0.6269,200.0],["2013-07-19",0.6269,0.6269,0.6269,0.6269,0.0],["2013-07-22",0.6269,0.6269,0.6269,0.6269,0.0],["2013-07-23",0.6269,0.6269,0.6269,0.6269,0.0],["2013-07-24",0.7105,0.7105,0.7105,0.7105,4200.0],["2013-07-25",0.7105,0.7523,0.6687,0.7523,91400.0],["2013-07-26",0.7523,0.8359,0.7523,0.8359,2100.0],["2013-07-29",0.8359,0.8359,0.8359,0.8359,0.0],["2013-07-30",0.8359,0.8359,0.8359,0.8359,0.0],["2013-07-31",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-01",0.7189,0.7189,0.7189,0.7189,2000.0],["2013-08-02",0.7105,0.7105,0.7105,0.7105,800.0],["2013-08-05",0.7105,0.7105,0.7105,0.7105,0.0],["2013-08-06",0.7105,0.7273,0.7105,0.7273,75400.0],["2013-08-07",0.8359,0.8359,0.7523,0.769,15700.0],["2013-08-08",0.769,0.769,0.769,0.769,0.0],["2013-08-09",0.8359,0.8359,0.8359,0.8359,5200.0],["2013-08-12",0.8359,0.8359,0.7941,0.7941,200.0],["2013-08-13",0.8359,0.8359,0.8359,0.8359,7900.0],["2013-08-14",0.8359,0.8359,0.7941,0.7941,18000.0],["2013-08-15",0.8359,0.8359,0.8359,0.8359,1200.0],["2013-08-16",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-19",0.8359,0.8359,0.8359,0.8359,1000.0],["2013-08-20",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-21",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-22",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-23",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-26",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-27",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-28",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-29",0.8359,0.8359,0.8359,0.8359,0.0],["2013-08-30",0.7523,0.7523,0.7523,0.7523,6200.0],["2013-09-03",0.7523,0.7523,0.7523,0.7523,200.0],["2013-09-04",0.7523,0.7523,0.7523,0.7523,1100.0],["2013-09-05",0.7523,0.7523,0.7523,0.7523,2500.0],["2013-09-06",0.7523,0.7523,0.7523,0.7523,0.0],["2013-09-09",0.7941,0.7941,0.7941,0.7941,49000.0],["2013-09-10",0.7774,0.7774,0.7774,0.7774,35000.0],["2013-09-11",0.7523,0.7523,0.7273,0.7523,13600.0],["2013-09-12",0.7523,0.7607,0.7523,0.7607,85000.0],["2013-09-13",0.7774,0.7774,0.7774,0.7774,400.0],["2013-09-16",0.7774,0.7774,0.7774,0.7774,0.0],["2013-09-17",0.8276,0.8359,0.8276,0.8359,14800.0],["2013-09-18",0.8526,0.8526,0.8526,0.8526,100.0],["2013-09-19",0.8526,0.8526,0.8526,0.8526,0.0],["2013-09-20",0.8777,0.8777,0.8359,0.8359,7600.0],["2013-09-23",0.8359,0.8359,0.8359,0.8359,0.0],["2013-09-24",0.8359,0.8359,0.8359,0.8359,8100.0],["2013-09-25",0.861,0.861,0.8359,0.8359,6000.0],["2013-09-26",0.8359,0.8443,0.8359,0.8443,6800.0],["2013-09-27",0.8443,0.8443,0.8443,0.8443,0.0],["2013-09-30",0.8359,0.9195,0.5016,0.9195,19000.0],["2013-10-01",0.8359,0.8359,0.7941,0.8359,11100.0],["2013-10-02",0.8359,0.8359,0.8359,0.8359,2000.0],["2013-10-03",0.8359,0.8359,0.8359,0.8359,1000.0],["2013-10-04",0.8359,0.8359,0.8359,0.8359,0.0],["2013-10-07",0.8944,0.8944,0.7941,0.7941,16500.0],["2013-10-08",0.8359,0.9112,0.8359,0.9112,3400.0],["2013-10-09",0.9112,0.9112,0.9112,0.9112,0.0],["2013-10-10",0.8359,0.8359,0.8025,0.8025,5400.0],["2013-10-11",0.8777,0.8944,0.8777,0.8944,1500.0],["2013-10-14",0.9195,0.9195,0.7941,0.7941,12900.0],["2013-10-15",0.8944,0.8944,0.8944,0.8944,1000.0],["2013-10-16",0.8025,0.8025,0.8025,0.8025,5000.0],["2013-10-17",0.8025,0.8025,0.8025,0.8025,0.0],["2013-10-18",0.8694,0.8694,0.8694,0.8694,2000.0],["2013-10-21",0.9195,0.9195,0.9195,0.9195,2900.0],["2013-10-22",0.9195,0.9195,0.9195,0.9195,0.0],["2013-10-23",0.9195,0.9195,0.9195,0.9195,0.0],["2013-10-24",0.9195,0.9195,0.8108,0.8777,13200.0],["2013-10-25",0.9195,0.9195,0.7941,0.7941,8000.0],["2013-10-28",0.7941,0.7941,0.7941,0.7941,0.0],["2013-10-29",0.7941,0.7941,0.7941,0.7941,0.0],["2013-10-30",0.9195,0.9195,0.9195,0.9195,1900.0],["2013-10-31",0.9195,0.9362,0.7941,0.9362,5100.0],["2013-11-01",0.9362,0.9362,0.9362,0.9362,0.0],["2013-11-04",0.8359,0.8359,0.8359,0.8359,1000.0],["2013-11-05",0.8359,0.9195,0.8359,0.8359,26000.0],["2013-11-06",0.8359,0.8359,0.8359,0.8359,0.0],["2013-11-07",0.8359,0.8359,0.8359,0.8359,0.0],["2013-11-08",0.8359,0.8359,0.8359,0.8359,0.0],["2013-11-11",0.9195,0.9195,0.9195,0.9195,5200.0],["2013-11-12",0.9195,0.9195,0.9195,0.9195,0.0],["2013-11-13",0.8359,0.8359,0.8359,0.8359,14000.0],["2013-11-14",0.8359,0.8359,0.8359,0.8359,3300.0],["2013-11-15",0.8359,0.8359,0.8359,0.8359,6100.0],["2013-11-18",0.9362,0.9362,0.9362,0.9362,1300.0],["2013-11-19",0.9362,0.9362,0.9362,0.9362,1900.0],["2013-11-20",0.8359,0.8359,0.8359,0.8359,100.0],["2013-11-21",0.8359,0.8359,0.8359,0.8359,0.0],["2013-11-22",0.8359,0.8359,0.8359,0.8359,19800.0],["2013-11-25",0.8359,0.8359,0.8359,0.8359,2600.0],["2013-11-26",0.8359,0.8359,0.8359,0.8359,0.0],["2013-11-27",0.8359,0.8359,0.8359,0.8359,10000.0],["2013-11-29",0.8359,0.8359,0.8359,0.8359,0.0],["2013-12-02",0.8443,0.8443,0.8443,0.8443,4500.0],["2013-12-03",0.8443,0.8443,0.8443,0.8443,0.0],["2013-12-04",0.8359,0.9362,0.8359,0.8359,1800.0],["2013-12-05",0.9613,0.9613,0.9613,0.9613,1500.0],["2013-12-06",0.9613,0.9613,0.9613,0.9613,0.0],["2013-12-09",0.9613,0.9613,0.9613,0.9613,0.0],["2013-12-10",0.9613,0.9613,0.9613,0.9613,0.0],["2013-12-11",0.8359,0.8359,0.8359,0.8359,5000.0],["2013-12-12",0.8359,0.9362,0.8359,0.9362,4500.0],["2013-12-13",0.9362,0.9362,0.9362,0.9362,0.0],["2013-12-16",0.9362,0.9362,0.9362,0.9362,0.0],["2013-12-17",0.9362,0.9362,0.9362,0.9362,10100.0],["2013-12-18",0.8443,0.9195,0.8443,0.9195,3500.0],["2013-12-19",0.9446,0.9613,0.9195,0.9195,14600.0],["2013-12-20",0.9613,0.9613,0.9613,0.9613,300.0],["2013-12-23",1.0449,1.4378,1.0449,1.2539,8200.0],["2013-12-24",1.1285,1.1285,0.9697,0.9697,1600.0],["2013-12-26",1.2957,1.3793,1.2957,1.3793,2200.0],["2013-12-27",1.3375,1.3375,1.1703,1.1703,7000.0],["2013-12-30",1.0867,1.1703,1.0867,1.1703,10600.0],["2013-12-31",1.2539,1.2957,1.1703,1.1703,27200.0],["2014-01-02",1.3291,1.3291,1.0867,1.0867,2900.0],["2014-01-03",1.0951,1.0951,1.0867,1.0867,5500.0],["2014-01-06",1.0867,1.0867,1.0867,1.0867,0.0],["2014-01-07",1.0951,1.3375,1.0951,1.3375,1100.0],["2014-01-08",1.3375,1.3375,1.3375,1.3375,0.0],["2014-01-09",1.3375,1.3375,1.2539,1.2957,6200.0],["2014-01-10",1.2539,1.2539,1.2539,1.2539,2000.0],["2014-01-13",1.2539,1.2539,1.2539,1.2539,0.0],["2014-01-14",1.2539,1.2539,1.2539,1.2539,0.0],["2014-01-15",1.2957,1.2957,1.2957,1.2957,600.0],["2014-01-16",1.7136,1.7136,1.0867,1.0867,16900.0],["2014-01-17",1.7136,1.7136,1.0449,1.7136,28700.0],["2014-01-21",1.2121,1.2622,1.2121,1.2622,7700.0],["2014-01-22",1.2539,1.2539,1.2539,1.2539,500.0],["2014-01-23",1.2539,1.2539,1.2539,1.2539,0.0],["2014-01-24",1.3793,1.4629,1.3375,1.4629,13700.0],["2014-01-27",1.3375,1.6718,1.3375,1.4211,8000.0],["2014-01-28",1.4211,1.4211,1.4211,1.4211,0.0],["2014-01-29",1.3793,1.3793,1.3793,1.3793,200.0],["2014-01-30",1.3793,1.3793,1.3793,1.3793,3100.0],["2014-01-31",1.4211,1.4211,1.3793,1.3793,1100.0],["2014-02-03",1.4211,1.4211,1.2957,1.2957,14200.0],["2014-02-04",1.2957,1.2957,1.2957,1.2957,0.0],["2014-02-05",1.5047,1.5047,1.5047,1.5047,800.0],["2014-02-06",1.513,1.513,1.513,1.513,1000.0],["2014-02-07",1.605,1.605,1.605,1.605,2500.0],["2014-02-10",1.605,1.605,1.605,1.605,0.0],["2014-02-11",1.5465,1.5465,1.5465,1.5465,300.0],["2014-02-12",1.4629,1.4629,1.4629,1.4629,2000.0],["2014-02-13",1.5047,1.5047,1.4629,1.4629,2000.0],["2014-02-14",1.4629,1.4629,1.4629,1.4629,0.0],["2014-02-18",1.4629,1.4629,1.4629,1.4629,0.0],["2014-02-19",1.4629,1.4629,1.2539,1.2539,20900.0],["2014-02-20",1.2957,1.4712,1.2957,1.3375,3500.0],["2014-02-21",1.3375,1.3375,1.3375,1.3375,0.0],["2014-02-24",1.3375,1.3375,1.3375,1.3375,0.0],["2014-02-25",1.3375,1.3375,1.3375,1.3375,0.0],["2014-02-26",1.3375,1.3375,1.3375,1.3375,0.0],["2014-02-27",1.5465,1.5465,1.5465,1.5465,1000.0],["2014-02-28",1.5047,1.5883,1.2539,1.5883,33300.0],["2014-03-03",1.5883,1.5883,1.5883,1.5883,0.0],["2014-03-04",1.5883,1.5883,1.5883,1.5883,0.0],["2014-03-05",1.3375,1.3542,1.2539,1.2539,1500.0],["2014-03-06",1.3375,1.4127,1.3375,1.3375,6800.0],["2014-03-07",1.3375,1.3375,1.3375,1.3375,200.0],["2014-03-10",1.3375,1.3375,1.3375,1.3375,0.0],["2014-03-11",1.3375,1.3375,1.3375,1.3375,0.0],["2014-03-12",1.3375,1.3375,1.3375,1.3375,0.0],["2014-03-13",1.3375,1.3375,1.3375,1.3375,0.0],["2014-03-14",1.3375,1.3375,1.3375,1.3375,0.0],["2014-03-17",1.5715,1.5715,1.5465,1.5465,200.0],["2014-03-18",1.5465,1.5465,1.2957,1.3793,8400.0],["2014-03-19",1.5465,1.5465,1.5465,1.5465,200.0],["2014-03-20",1.5465,1.5465,1.5465,1.5465,0.0],["2014-03-21",1.4211,1.4211,1.4211,1.4211,5500.0],["2014-03-24",1.3793,1.5047,1.2121,1.5047,18600.0],["2014-03-25",1.5047,1.5047,1.5047,1.5047,300.0],["2014-03-26",1.5047,1.5047,1.5047,1.5047,0.0],["2014-03-27",1.5047,1.5047,1.5047,1.5047,0.0],["2014-03-28",1.5047,1.5047,1.5047,1.5047,0.0],["2014-03-31",1.4043,1.4879,1.3793,1.4879,19300.0],["2014-04-01",1.4879,1.4879,1.4879,1.4879,0.0],["2014-04-02",1.4127,1.4629,1.3876,1.4629,4000.0],["2014-04-03",1.4378,1.4629,1.4378,1.4629,1600.0],["2014-04-04",1.4545,1.4545,1.2957,1.4545,3500.0],["2014-04-07",1.2957,1.4378,1.2957,1.4378,2900.0],["2014-04-08",1.3542,1.3793,1.3542,1.3793,5300.0],["2014-04-09",1.4629,1.4629,1.3793,1.4629,9200.0],["2014-04-10",1.4629,1.4629,1.4629,1.4629,0.0],["2014-04-11",1.4629,1.4629,1.4629,1.4629,0.0],["2014-04-14",1.3709,1.3709,1.2873,1.2873,2000.0],["2014-04-15",1.3793,1.3793,1.3375,1.3375,1200.0],["2014-04-16",1.4211,1.4211,1.3793,1.3793,6000.0],["2014-04-17",1.3793,1.3793,1.279,1.279,13200.0],["2014-04-21",1.2957,1.3124,1.279,1.3124,6900.0],["2014-04-22",1.2957,1.3375,1.2957,1.3375,3700.0],["2014-04-23",1.3375,1.3793,1.3375,1.3375,6500.0],["2014-04-24",1.3375,1.3375,1.3375,1.3375,600.0],["2014-04-25",1.3124,1.3124,1.3124,1.3124,600.0],["2014-04-28",1.3375,1.3375,1.2622,1.3208,11000.0],["2014-04-29",1.3124,1.3626,1.3124,1.3375,1800.0],["2014-04-30",1.3375,1.3793,1.3375,1.3709,4700.0],["2014-05-01",1.3542,1.3542,1.3542,1.3542,5500.0],["2014-05-02",1.3542,1.3542,1.3542,1.3542,400.0],["2014-05-05",1.3542,1.4043,1.3542,1.4043,5300.0],["2014-05-06",1.396,1.396,1.3793,1.396,4100.0],["2014-05-07",1.4211,1.4211,1.4211,1.4211,2000.0],["2014-05-08",1.4211,1.4629,1.3876,1.4629,11600.0],["2014-05-09",1.3793,1.3793,1.3793,1.3793,100.0],["2014-05-12",1.3793,1.3793,1.2957,1.2957,7500.0],["2014-05-13",1.2957,1.2957,1.2121,1.2957,12300.0],["2014-05-14",1.2957,1.2957,1.2957,1.2957,0.0],["2014-05-15",1.2957,1.2957,1.0616,1.07,60800.0],["2014-05-16",1.1285,1.1285,0.9195,1.0867,53400.0],["2014-05-19",1.1703,1.1703,1.1703,1.1703,1200.0],["2014-05-20",1.1703,1.1703,1.1703,1.1703,0.0],["2014-05-21",1.1703,1.1703,1.1703,1.1703,200.0],["2014-05-22",1.1536,1.1703,1.1536,1.1536,54900.0],["2014-05-23",1.1536,1.1536,1.1536,1.1536,0.0],["2014-05-27",1.1536,1.1536,1.1536,1.1536,0.0],["2014-05-28",1.1703,1.1703,1.1703,1.1703,8000.0],["2014-05-29",1.1703,1.1703,1.1703,1.1703,3000.0],["2014-05-30",1.1954,1.2037,1.0449,1.0449,8700.0],["2014-06-02",1.1536,1.1536,1.1536,1.1536,300.0],["2014-06-03",1.1703,1.2037,1.1703,1.1703,8400.0],["2014-06-04",1.1285,1.1285,1.1285,1.1285,200.0],["2014-06-05",1.1285,1.1285,1.1285,1.1285,0.0],["2014-06-06",1.1285,1.1285,1.1285,1.1285,0.0],["2014-06-09",1.1285,1.1285,1.1285,1.1285,100.0],["2014-06-10",1.1285,1.1285,1.1285,1.1285,2000.0],["2014-06-11",1.0533,1.07,1.0449,1.07,11800.0],["2014-06-12",1.07,1.07,1.07,1.07,3100.0],["2014-06-13",1.0533,1.1034,1.0533,1.1034,8700.0],["2014-06-16",1.0282,1.0282,1.0282,1.0282,200.0],["2014-06-17",1.0449,1.0449,1.0449,1.0449,1200.0],["2014-06-18",1.0282,1.0282,1.0282,1.0282,2000.0],["2014-06-19",1.0365,1.0867,1.0365,1.07,10000.0],["2014-06-20",1.0449,1.0449,1.0449,1.0449,1300.0],["2014-06-23",1.0533,1.1034,1.0533,1.1034,8900.0],["2014-06-24",1.1034,1.1034,1.1034,1.1034,0.0],["2014-06-25",1.1034,1.1285,1.1034,1.1285,6500.0],["2014-06-26",1.1285,1.1536,1.1034,1.1034,3000.0],["2014-06-27",1.0867,1.1703,1.0867,1.1703,6000.0],["2014-06-30",1.1536,1.2037,1.1536,1.2037,5400.0],["2014-07-01",1.2372,1.2539,1.1703,1.1703,5600.0],["2014-07-02",1.1703,1.1703,1.1703,1.1703,0.0],["2014-07-03",1.0867,1.0867,1.07,1.07,500.0],["2014-07-07",1.0867,1.0867,1.0867,1.0867,300.0],["2014-07-08",1.0951,1.0951,1.0951,1.0951,600.0],["2014-07-09",1.0867,1.1787,1.0867,1.1703,12500.0],["2014-07-10",1.0867,1.1703,1.0867,1.0951,1900.0],["2014-07-11",1.0951,1.1536,1.0951,1.1536,1900.0],["2014-07-14",1.1536,1.1536,1.1536,1.1536,0.0],["2014-07-15",1.1703,1.1703,1.1703,1.1703,200.0],["2014-07-16",1.1703,1.1703,1.1703,1.1703,0.0],["2014-07-17",1.1703,1.1703,1.1703,1.1703,0.0],["2014-07-18",1.2037,1.2372,1.1703,1.1703,9400.0],["2014-07-21",1.0951,1.0951,0.9195,0.9362,8700.0],["2014-07-22",1.0031,1.0031,1.0031,1.0031,600.0],["2014-07-23",1.0031,1.0031,1.0031,1.0031,0.0],["2014-07-24",1.0031,1.0031,1.0031,1.0031,0.0],["2014-07-25",1.1285,1.1285,1.1201,1.1201,3500.0],["2014-07-28",1.1201,1.1201,1.1201,1.1201,0.0],["2014-07-29",1.1703,1.1703,1.1703,1.1703,100.0],["2014-07-30",1.1703,1.1703,1.1703,1.1703,6500.0],["2014-07-31",1.1703,1.1703,1.1703,1.1703,7100.0],["2014-08-01",1.0867,1.0867,1.0031,1.0282,1000.0],["2014-08-04",1.0449,1.0616,1.0449,1.0616,6000.0],["2014-08-05",1.0616,1.0616,1.0616,1.0616,0.0],["2014-08-06",1.0031,1.0031,1.0031,1.0031,200.0],["2014-08-07",1.0031,1.0031,1.0031,1.0031,0.0],["2014-08-08",0.9947,1.0031,0.9947,1.0031,7300.0],["2014-08-11",1.0031,1.0031,1.0031,1.0031,3800.0],["2014-08-12",1.0031,1.0031,1.0031,1.0031,2000.0],["2014-08-13",1.0867,1.0867,1.0867,1.0867,500.0],["2014-08-14",1.0867,1.0867,1.0867,1.0867,500.0],["2014-08-15",1.0867,1.0867,1.0867,1.0867,0.0],["2014-08-18",0.9947,0.9947,0.9947,0.9947,2000.0],["2014-08-19",1.0031,1.0031,1.0031,1.0031,2000.0],["2014-08-20",1.0031,1.0031,1.0031,1.0031,0.0],["2014-08-21",1.0031,1.0031,1.0031,1.0031,0.0],["2014-08-22",1.0031,1.0031,1.0031,1.0031,0.0],["2014-08-25",1.0031,1.0031,1.0031,1.0031,3900.0],["2014-08-26",1.0031,1.0282,0.9613,0.9613,7400.0],["2014-08-27",0.9362,1.0282,0.9362,1.0282,2400.0],["2014-08-28",1.0616,1.0616,0.9613,0.9613,9500.0],["2014-08-29",1.1285,1.1285,1.0867,1.0867,3600.0],["2014-09-02",1.0867,1.0867,1.0867,1.0867,0.0],["2014-09-03",1.0616,1.1703,0.9613,1.1703,3200.0],["2014-09-04",1.1118,1.1118,1.0031,1.0533,18800.0],["2014-09-05",1.0533,1.0533,1.0533,1.0533,2800.0],["2014-09-08",1.0533,1.0533,1.0031,1.0031,3900.0],["2014-09-09",0.9613,1.0031,0.9613,1.0031,600.0],["2014-09-10",0.9613,0.9613,0.9279,0.9613,7900.0],["2014-09-11",1.0031,1.0031,1.0031,1.0031,4100.0],["2014-09-12",1.0031,1.0031,1.0031,1.0031,0.0],["2014-09-15",1.0783,1.0783,1.0783,1.0783,100.0],["2014-09-16",1.0031,1.0031,1.0031,1.0031,800.0],["2014-09-17",1.0783,1.2539,1.0031,1.2539,8000.0],["2014-09-18",1.2539,1.2539,1.2539,1.2539,0.0],["2014-09-19",1.1703,1.1703,1.0449,1.0449,800.0],["2014-09-22",1.1285,1.1285,1.1285,1.1285,400.0],["2014-09-23",1.0282,1.0282,1.0282,1.0282,200.0],["2014-09-24",1.0282,1.0282,1.0282,1.0282,0.0],["2014-09-25",1.0282,1.0282,1.0282,1.0282,0.0],["2014-09-26",1.0282,1.0282,1.0282,1.0282,0.0],["2014-09-29",1.0365,1.0365,1.0365,1.0365,500.0],["2014-09-30",1.0365,1.0365,1.0365,1.0365,0.0],["2014-10-01",1.0282,1.0282,1.0198,1.0198,600.0],["2014-10-02",1.0198,1.0198,1.0198,1.0198,0.0],["2014-10-03",1.0198,1.0198,1.0198,1.0198,0.0],["2014-10-06",1.0198,1.0198,1.0198,1.0198,0.0],["2014-10-07",1.0449,1.0449,1.0449,1.0449,700.0],["2014-10-08",1.0198,1.0198,1.0031,1.0031,600.0],["2014-10-09",1.0449,1.0449,1.0449,1.0449,500.0],["2014-10-10",1.0449,1.0449,0.9613,1.0031,3200.0],["2014-10-13",1.0031,1.0031,1.0031,1.0031,200.0],["2014-10-14",1.0031,1.0031,1.0031,1.0031,0.0],["2014-10-15",0.9613,0.9613,0.9613,0.9613,300.0],["2014-10-16",1.0031,1.0031,1.0031,1.0031,700.0],["2014-10-17",1.0031,1.0031,1.0031,1.0031,100.0],["2014-10-20",1.0449,1.0449,1.0449,1.0449,1500.0],["2014-10-21",1.0449,1.0449,1.0449,1.0449,4000.0],["2014-10-22",1.0449,1.0449,1.0449,1.0449,0.0],["2014-10-23",1.0449,1.0449,1.0449,1.0449,0.0],["2014-10-24",1.0449,1.0449,1.0449,1.0449,0.0],["2014-10-27",1.0031,1.0031,1.0031,1.0031,300.0],["2014-10-28",1.0031,1.0867,0.9613,1.07,10500.0],["2014-10-29",1.07,1.07,1.07,1.07,0.0],["2014-10-30",1.0867,1.0867,1.0867,1.0867,3500.0],["2014-10-31",1.0867,1.0867,1.0867,1.0867,4000.0],["2014-11-03",1.0867,1.0951,1.0867,1.0867,8500.0],["2014-11-04",1.0867,1.0867,1.0867,1.0867,0.0],["2014-11-05",1.0449,1.1201,1.0449,1.0449,1200.0],["2014-11-06",1.0449,1.0449,1.0449,1.0449,0.0],["2014-11-07",1.0449,1.0449,1.0449,1.0449,0.0],["2014-11-10",1.0031,1.0031,0.9613,0.9613,4000.0],["2014-11-11",0.9613,0.9613,0.9613,0.9613,0.0],["2014-11-12",0.9613,0.9613,0.9613,0.9613,0.0],["2014-11-13",0.9613,0.9613,0.9613,0.9613,0.0],["2014-11-14",0.9613,0.9613,0.9613,0.9613,2700.0],["2014-11-17",0.9613,0.9613,0.9613,0.9613,1000.0],["2014-11-18",0.953,0.9613,0.9195,0.9195,19400.0],["2014-11-19",0.9613,0.9613,0.9195,0.9195,1600.0],["2014-11-20",0.8359,1.0449,0.8359,1.0449,20000.0],["2014-11-21",1.0449,1.0449,1.0449,1.0449,0.0],["2014-11-24",1.0449,1.0449,1.0449,1.0449,900.0],["2014-11-25",0.9613,1.2539,0.9613,1.1118,21500.0],["2014-11-26",1.1787,1.3375,1.1369,1.2121,13300.0],["2014-11-28",1.2957,1.2957,1.2957,1.2957,500.0],["2014-12-01",1.6718,1.6718,1.2957,1.304,1500.0],["2014-12-02",1.304,1.304,1.1703,1.2957,3400.0],["2014-12-03",1.2539,1.3208,1.2539,1.3208,2100.0],["2014-12-04",1.3208,1.3208,1.3208,1.3208,0.0],["2014-12-05",1.3208,1.3375,1.2539,1.3208,7100.0],["2014-12-08",1.2539,1.2539,1.2539,1.2539,100.0],["2014-12-09",1.1787,1.1787,1.1787,1.1787,3000.0],["2014-12-10",1.1703,1.1703,1.1703,1.1703,100.0],["2014-12-11",1.1452,1.1452,1.1452,1.1452,300.0],["2014-12-12",1.0533,1.1703,1.0449,1.1703,8300.0],["2014-12-15",1.1703,1.1703,1.1703,1.1703,0.0],["2014-12-16",1.0867,1.2121,1.0449,1.2121,13300.0],["2014-12-17",1.2121,1.2121,1.2121,1.2121,500.0],["2014-12-18",1.2121,1.2706,1.2121,1.2706,6400.0],["2014-12-19",1.0867,1.1703,1.0867,1.1703,3100.0],["2014-12-22",1.1703,1.2706,1.1703,1.2706,3700.0],["2014-12-23",1.2121,1.2121,1.0449,1.0449,18000.0],["2014-12-24",1.0867,1.0867,1.0533,1.0533,10100.0],["2014-12-26",1.0867,1.1285,1.0867,1.1285,5000.0],["2014-12-29",1.0449,1.1285,0.9947,0.9947,28300.0],["2014-12-30",0.9864,1.1703,0.9864,1.1703,23800.0],["2014-12-31",1.0031,1.1285,0.9864,1.1285,12000.0],["2015-01-02",1.1285,1.1369,0.9864,1.1369,9400.0],["2015-01-05",1.1703,1.1703,1.1703,1.1703,9700.0],["2015-01-06",1.0867,1.0867,1.0867,1.0867,2000.0],["2015-01-07",1.0867,1.0867,1.0867,1.0867,0.0],["2015-01-08",1.0449,1.1285,1.0031,1.1285,9200.0],["2015-01-09",1.0867,1.1034,1.0867,1.1034,1900.0],["2015-01-12",1.0198,1.0449,0.9362,1.0449,11900.0],["2015-01-13",1.0533,1.0533,1.0533,1.0533,500.0],["2015-01-14",1.0533,1.0533,1.0533,1.0533,0.0],["2015-01-15",1.0365,1.0365,1.0031,1.0115,6000.0],["2015-01-16",1.0449,1.0449,1.0449,1.0449,1000.0],["2015-01-20",1.0449,1.0449,1.0449,1.0449,0.0],["2015-01-21",1.0031,1.0031,1.0031,1.0031,100.0],["2015-01-22",1.0449,1.0449,1.0115,1.0115,3500.0],["2015-01-23",1.0031,1.0031,1.0031,1.0031,400.0],["2015-01-26",1.0031,1.0365,0.9362,1.0365,7900.0],["2015-01-27",1.0282,1.0282,1.0282,1.0282,1200.0],["2015-01-28",1.0282,1.0365,1.0031,1.0282,5400.0],["2015-01-29",1.0365,1.0365,0.953,1.0198,9300.0],["2015-01-30",1.0282,1.0449,1.0282,1.0449,4500.0],["2015-02-02",0.978,0.978,0.8443,0.8777,31600.0],["2015-02-03",0.8777,1.0449,0.8777,1.0449,11600.0],["2015-02-04",1.0449,1.0449,1.0449,1.0449,100.0],["2015-02-05",1.0449,1.0449,1.0449,1.0449,4400.0],["2015-02-06",1.0449,1.0449,1.0449,1.0449,3000.0],["2015-02-09",1.0449,1.0449,1.0449,1.0449,100.0],["2015-02-10",1.0449,1.0449,1.0449,1.0449,500.0],["2015-02-11",1.0449,1.0449,1.0449,1.0449,0.0],["2015-02-12",1.0449,1.0449,1.0449,1.0449,0.0],["2015-02-13",0.978,0.978,0.978,0.978,400.0],["2015-02-17",1.0449,1.0449,1.0031,1.0031,900.0],["2015-02-18",0.978,1.0449,0.9613,1.0449,5100.0],["2015-02-19",1.0449,1.0867,1.0449,1.0867,9900.0],["2015-02-20",1.0115,1.0867,0.9697,1.0867,4700.0],["2015-02-23",1.0867,1.0867,1.0867,1.0867,0.0],["2015-02-24",0.9947,0.9947,0.9947,0.9947,1200.0],["2015-02-25",1.0198,1.0449,1.0198,1.0449,24900.0],["2015-02-26",1.0198,1.0449,1.0031,1.0031,16800.0],["2015-02-27",1.07,1.07,1.07,1.07,500.0],["2015-03-02",1.0616,1.0616,1.0031,1.0031,4300.0],["2015-03-03",1.0031,1.0031,1.0031,1.0031,0.0],["2015-03-04",1.0616,1.07,1.0616,1.07,5400.0],["2015-03-05",1.0198,1.0198,1.0031,1.0031,10000.0],["2015-03-06",1.0031,1.0783,1.0031,1.0783,1900.0],["2015-03-09",1.0783,1.0783,0.9195,0.9195,9500.0],["2015-03-10",1.0031,1.0115,1.0031,1.0031,9200.0],["2015-03-11",1.0031,1.0031,1.0031,1.0031,0.0],["2015-03-12",1.0031,1.0031,1.0031,1.0031,0.0],["2015-03-13",0.9279,0.953,0.9195,0.9195,8100.0],["2015-03-16",0.9112,1.0031,0.9112,1.0031,5800.0],["2015-03-17",0.9613,1.0031,0.9613,1.0031,8100.0],["2015-03-18",0.8526,0.9613,0.7941,0.9613,19800.0],["2015-03-19",0.9028,0.9028,0.9028,0.9028,2000.0],["2015-03-20",0.8944,0.9947,0.8944,0.9947,15400.0],["2015-03-23",0.9947,0.9947,0.9864,0.9864,5100.0],["2015-03-24",0.9697,0.978,0.9613,0.978,8700.0],["2015-03-25",0.978,0.978,0.978,0.978,400.0],["2015-03-26",0.978,0.9864,0.978,0.978,2600.0],["2015-03-27",0.9864,1.0198,0.9279,1.0198,7200.0],["2015-03-30",1.0198,1.0198,1.0198,1.0198,0.0],["2015-03-31",1.0198,1.0449,1.0198,1.0449,5000.0],["2015-04-01",1.0449,1.0867,1.0449,1.0867,4500.0],["2015-04-02",1.0616,1.0616,1.0616,1.0616,100.0],["2015-04-06",1.0616,1.0616,1.0616,1.0616,0.0],["2015-04-07",1.0867,1.0867,1.0867,1.0867,900.0],["2015-04-08",1.0867,1.0867,1.0867,1.0867,0.0],["2015-04-09",0.9362,1.0616,0.9362,1.0616,5500.0],["2015-04-10",1.0449,1.0449,0.9279,1.0031,7400.0],["2015-04-13",1.0115,1.0115,1.0115,1.0115,1100.0],["2015-04-14",1.0031,1.0449,1.0031,1.0449,3000.0],["2015-04-15",1.0449,1.0867,1.0449,1.0867,4000.0],["2015-04-16",1.0867,1.0867,1.0867,1.0867,0.0],["2015-04-17",0.9446,0.953,0.9446,0.953,500.0],["2015-04-20",0.9697,1.0867,0.9697,0.9864,10800.0],["2015-04-21",0.9864,0.9864,0.9864,0.9864,0.0],["2015-04-22",0.9864,0.9864,0.9864,0.9864,0.0],["2015-04-23",0.9864,0.9864,0.9864,0.9864,0.0],["2015-04-24",1.0867,1.0867,1.0449,1.0449,500.0],["2015-04-27",0.9697,1.0031,0.9697,1.0031,7500.0],["2015-04-28",0.9613,0.9613,0.9279,0.9279,2200.0],["2015-04-29",0.9446,1.0031,0.9446,1.0031,1100.0],["2015-04-30",1.0449,1.0533,1.0449,1.0533,23100.0],["2015-05-01",1.0115,1.0115,1.0115,1.0115,100.0],["2015-05-04",1.0115,1.0115,1.0115,1.0115,100.0],["2015-05-05",1.0115,1.0867,0.9446,1.0867,8400.0],["2015-05-06",1.0867,1.0867,0.9697,0.9697,3400.0],["2015-05-07",1.0783,1.0783,1.0783,1.0783,300.0],["2015-05-08",1.0783,1.0783,1.0783,1.0783,400.0],["2015-05-11",1.0783,1.0783,1.0783,1.0783,0.0],["2015-05-12",1.0449,1.0449,1.0449,1.0449,900.0],["2015-05-13",1.0449,1.0449,1.0449,1.0449,0.0],["2015-05-14",1.0449,1.0449,1.0449,1.0449,0.0],["2015-05-15",1.0449,1.0449,1.0449,1.0449,0.0],["2015-05-18",1.0449,1.0449,1.0449,1.0449,0.0],["2015-05-19",1.0449,1.0449,1.0449,1.0449,1000.0],["2015-05-20",1.0115,1.0449,1.0031,1.0449,4700.0],["2015-05-21",1.0115,1.0449,1.0115,1.0115,10200.0],["2015-05-22",1.0115,1.0115,1.0115,1.0115,0.0],["2015-05-26",1.0365,1.0365,1.0365,1.0365,800.0],["2015-05-27",1.0365,1.0365,1.0365,1.0365,0.0],["2015-05-28",1.0031,1.0616,1.0031,1.0616,6400.0],["2015-05-29",1.0449,1.0449,1.0449,1.0449,400.0],["2015-06-01",0.9947,0.9947,0.9947,0.9947,200.0],["2015-06-02",1.0198,1.0449,1.0115,1.0115,7900.0],["2015-06-03",1.0115,1.0783,0.978,1.0616,800.0],["2015-06-04",1.0115,1.0115,0.9195,0.9195,2800.0],["2015-06-05",0.9947,1.0031,0.9947,1.0031,6600.0],["2015-06-08",1.0031,1.0031,1.0031,1.0031,2500.0],["2015-06-09",1.0031,1.0031,1.0031,1.0031,0.0],["2015-06-10",0.9362,0.9362,0.9195,0.9195,5300.0],["2015-06-11",0.9613,1.0031,0.8861,0.8861,7200.0],["2015-06-12",1.0031,1.0031,1.0031,1.0031,1000.0],["2015-06-15",1.0031,1.0031,1.0031,1.0031,4000.0],["2015-06-16",0.9613,0.9613,0.9613,0.9613,2500.0],["2015-06-17",0.9697,0.9697,0.9613,0.9613,4500.0],["2015-06-18",1.0031,1.0031,1.0031,1.0031,4000.0],["2015-06-19",0.9613,0.9613,0.9028,0.9028,3400.0],["2015-06-22",0.9613,0.9613,0.9613,0.9613,1400.0],["2015-06-23",0.9279,0.9279,0.9279,0.9279,300.0],["2015-06-24",0.9613,1.0031,0.9613,1.0031,4000.0],["2015-06-25",1.0031,1.0031,1.0031,1.0031,7500.0],["2015-06-26",1.0031,1.0449,1.0031,1.0449,4000.0],["2015-06-29",1.0449,1.0449,1.0449,1.0449,0.0],["2015-06-30",1.0449,1.0449,1.0449,1.0449,900.0],["2015-07-01",1.0449,1.0449,1.0449,1.0449,0.0],["2015-07-02",0.9613,0.9613,0.9613,0.9613,100.0],["2015-07-06",1.0031,1.0031,1.0031,1.0031,1000.0],["2015-07-07",0.9864,0.9864,0.9195,0.9195,1200.0],["2015-07-08",0.9195,0.9195,0.9195,0.9195,1300.0],["2015-07-09",0.9864,0.9864,0.9864,0.9864,500.0],["2015-07-10",0.9864,0.9864,0.9864,0.9864,1000.0],["2015-07-13",0.8777,0.9613,0.8777,0.9613,2200.0],["2015-07-14",1.0031,1.0365,1.0031,1.0365,800.0],["2015-07-15",1.0365,1.0365,1.0365,1.0365,0.0],["2015-07-16",1.0365,1.0365,1.0365,1.0365,0.0],["2015-07-17",1.0365,1.0365,1.0365,1.0365,0.0],["2015-07-20",0.9697,1.0365,0.9279,1.0365,13300.0],["2015-07-21",0.9195,0.9195,0.9195,0.9195,6600.0],["2015-07-22",0.9195,0.9195,0.9195,0.9195,0.0],["2015-07-23",0.9613,0.9613,0.9195,0.9195,6200.0],["2015-07-24",0.9028,1.0449,0.9028,1.0449,3200.0],["2015-07-27",1.0449,1.0449,1.0449,1.0449,1400.0],["2015-07-28",1.0449,1.0449,1.0449,1.0449,0.0],["2015-07-29",1.0031,1.0031,1.0031,1.0031,1000.0],["2015-07-30",0.9279,1.0031,0.9195,1.0031,5400.0],["2015-07-31",0.9195,1.0031,0.9195,1.0031,5100.0],["2015-08-03",1.0031,1.0031,1.0031,1.0031,0.0],["2015-08-04",0.9195,0.9613,0.8777,0.8777,5200.0],["2015-08-05",0.8777,0.9613,0.8777,0.953,5500.0],["2015-08-06",0.8861,0.8861,0.8861,0.8861,200.0],["2015-08-07",0.9613,0.9613,0.9613,0.9613,1200.0],["2015-08-10",0.8861,0.9613,0.8861,0.9613,1300.0],["2015-08-11",0.9613,0.9613,0.9613,0.9613,500.0],["2015-08-12",0.9613,0.9613,0.9362,0.9613,8700.0],["2015-08-13",0.9613,1.0198,0.9613,1.0198,5500.0],["2015-08-14",0.9195,0.978,0.8944,0.9613,7300.0],["2015-08-17",0.8777,0.9362,0.8108,0.9195,15500.0],["2015-08-18",0.9195,0.9195,0.9195,0.9195,1900.0],["2015-08-19",0.9195,0.9195,0.9195,0.9195,0.0],["2015-08-20",0.9195,0.9195,0.9195,0.9195,3800.0],["2015-08-21",0.8694,0.9112,0.8694,0.9112,3700.0],["2015-08-24",0.8694,0.9028,0.8694,0.9028,7400.0],["2015-08-25",0.861,0.9195,0.861,0.9028,4300.0],["2015-08-26",0.9112,0.9195,0.8944,0.9112,16400.0],["2015-08-27",0.9112,0.9112,0.9112,0.9112,3400.0],["2015-08-28",0.9112,0.9112,0.8526,0.861,6800.0],["2015-08-31",0.8526,0.9112,0.8526,0.9112,9600.0],["2015-09-01",0.9112,0.953,0.9112,0.953,8500.0],["2015-09-02",0.953,0.953,0.953,0.953,600.0],["2015-09-03",0.953,0.953,0.953,0.953,0.0],["2015-09-04",0.9279,0.9279,0.9279,0.9279,1000.0],["2015-09-08",0.9279,0.9279,0.9279,0.9279,0.0],["2015-09-09",0.9195,0.9195,0.9195,0.9195,4000.0],["2015-09-10",0.9112,0.9112,0.8777,0.8777,5200.0],["2015-09-11",0.9195,0.9195,0.861,0.8944,6100.0],["2015-09-14",0.9195,0.9195,0.9195,0.9195,6400.0],["2015-09-15",0.9613,0.9613,0.9362,0.9613,14000.0],["2015-09-16",0.8861,0.8861,0.8777,0.8861,4200.0],["2015-09-17",0.8777,0.9613,0.8777,0.9362,18500.0],["2015-09-18",0.8694,0.8694,0.8694,0.8694,2100.0],["2015-09-21",0.8694,0.8694,0.8694,0.8694,3000.0],["2015-09-22",0.861,0.9613,0.861,0.9613,38400.0],["2015-09-23",0.9446,0.9613,0.9446,0.9613,3100.0],["2015-09-24",0.9613,0.9613,0.9613,0.9613,0.0],["2015-09-25",0.9864,0.9864,0.9864,0.9864,400.0],["2015-09-28",0.9864,1.0031,0.9864,1.0031,21700.0],["2015-09-29",1.0031,1.0031,1.0031,1.0031,0.0],["2015-09-30",0.9613,1.0031,0.9613,1.0031,6400.0],["2015-10-01",1.0031,1.0031,1.0031,1.0031,0.0],["2015-10-02",1.0031,1.0031,1.0031,1.0031,1000.0],["2015-10-05",1.0031,1.0031,1.0031,1.0031,0.0],["2015-10-06",0.9279,0.9446,0.9279,0.9446,500.0],["2015-10-07",0.9446,0.9446,0.9446,0.9446,0.0],["2015-10-08",0.9613,0.9947,0.9613,0.9947,600.0],["2015-10-09",0.9947,0.9947,0.9947,0.9947,0.0],["2015-10-12",0.9947,0.9947,0.9947,0.9947,0.0],["2015-10-13",0.9947,0.9947,0.9947,0.9947,0.0],["2015-10-14",0.9947,0.9947,0.9947,0.9947,0.0],["2015-10-15",0.9613,0.9613,0.9613,0.9613,700.0],["2015-10-16",0.9195,0.953,0.861,0.953,12700.0],["2015-10-19",0.9195,0.9195,0.861,0.9195,29900.0],["2015-10-20",0.9195,0.9195,0.8526,0.9195,4500.0],["2015-10-21",0.9195,0.9195,0.9195,0.9195,3800.0],["2015-10-22",0.9195,0.9446,0.9195,0.9446,4500.0],["2015-10-23",0.9446,0.953,0.9446,0.953,4000.0],["2015-10-26",0.953,0.953,0.953,0.953,0.0],["2015-10-27",0.953,0.9947,0.953,0.9947,18400.0],["2015-10-28",0.978,0.978,0.978,0.978,100.0],["2015-10-29",0.978,0.978,0.978,0.978,0.0],["2015-10-30",0.9279,1.0031,0.8944,1.0031,10900.0],["2015-11-02",1.0031,1.0031,1.0031,1.0031,10000.0],["2015-11-03",1.0031,1.0031,0.953,0.953,3100.0],["2015-11-04",0.8944,0.9028,0.8944,0.9028,500.0],["2015-11-05",0.9947,1.0031,0.9947,1.0031,4000.0],["2015-11-06",1.0031,1.0031,1.0031,1.0031,600.0],["2015-11-09",1.0031,1.0031,1.0031,1.0031,0.0],["2015-11-10",1.0031,1.0031,1.0031,1.0031,0.0],["2015-11-11",1.0031,1.0031,1.0031,1.0031,0.0],["2015-11-12",0.9195,0.9613,0.9195,0.9613,13000.0],["2015-11-13",0.9195,0.9613,0.8694,0.9362,17300.0],["2015-11-16",0.8944,0.8944,0.8944,0.8944,100.0],["2015-11-17",0.8944,0.8944,0.8944,0.8944,0.0],["2015-11-18",0.9195,0.9195,0.8777,0.8777,19900.0],["2015-11-19",0.9028,0.9112,0.9028,0.9112,5000.0],["2015-11-20",0.861,0.9112,0.861,0.9112,8600.0],["2015-11-23",0.861,0.8861,0.861,0.8861,1600.0],["2015-11-24",0.8861,0.8944,0.8777,0.8777,8800.0],["2015-11-25",0.8777,0.9112,0.861,0.9028,10900.0],["2015-11-27",0.9028,0.9112,0.9028,0.9112,4100.0],["2015-11-30",0.8694,0.9362,0.861,0.861,22800.0],["2015-12-01",0.8694,0.9279,0.8694,0.9195,8000.0],["2015-12-02",0.9195,1.1536,0.9195,1.0031,71700.0],["2015-12-03",1.07,1.07,0.9613,0.9864,22300.0],["2015-12-04",0.9613,1.0449,0.9613,1.0031,6900.0],["2015-12-07",1.0616,1.0616,0.978,1.0031,17500.0],["2015-12-08",0.9947,1.0867,0.9864,1.0783,84500.0],["2015-12-09",1.1034,1.1201,1.0783,1.0867,5600.0],["2015-12-10",1.07,1.07,1.07,1.07,1500.0],["2015-12-11",1.07,1.07,1.07,1.07,500.0],["2015-12-14",1.07,1.0867,1.07,1.07,4800.0],["2015-12-15",1.07,1.0783,1.07,1.0783,9000.0],["2015-12-16",1.07,1.0867,1.07,1.0867,9900.0],["2015-12-17",1.0951,1.0951,1.0951,1.0951,1200.0],["2015-12-18",1.0533,1.1536,1.0282,1.0282,8700.0],["2015-12-21",1.1118,1.1536,0.9697,1.0449,8100.0],["2015-12-22",1.0198,1.0365,0.9697,1.0031,6800.0],["2015-12-23",1.0031,1.0031,1.0031,1.0031,0.0],["2015-12-24",1.0031,1.0031,1.0031,1.0031,0.0],["2015-12-28",1.0031,1.0198,1.0031,1.0198,6400.0],["2015-12-29",1.0198,1.1703,1.0198,1.0867,3600.0],["2015-12-30",1.0867,1.0867,1.0031,1.0867,10100.0],["2015-12-31",1.0533,1.0533,1.0533,1.0533,1400.0],["2016-01-04",1.0867,1.0867,1.0867,1.0867,2000.0],["2016-01-05",1.0867,1.0867,1.0867,1.0867,0.0],["2016-01-06",1.0867,1.0867,1.0867,1.0867,0.0],["2016-01-07",1.0867,1.0867,1.0867,1.0867,0.0],["2016-01-08",1.07,1.07,1.07,1.07,900.0],["2016-01-11",1.07,1.07,1.07,1.07,0.0],["2016-01-12",1.07,1.07,1.07,1.07,600.0],["2016-01-13",1.0449,1.0867,1.0449,1.0867,8500.0],["2016-01-14",1.0867,1.0867,1.0867,1.0867,200.0],["2016-01-15",1.0867,1.0867,1.0867,1.0867,0.0],["2016-01-19",1.0449,1.0449,1.0115,1.0115,1900.0],["2016-01-20",1.0115,1.0115,1.0115,1.0115,0.0],["2016-01-21",1.0031,1.0031,0.9864,0.9864,1200.0],["2016-01-22",1.0449,1.0449,1.0449,1.0449,200.0],["2016-01-25",0.9864,1.0198,0.9697,0.9697,9000.0],["2016-01-26",0.9697,1.0198,0.9613,1.0198,4700.0],["2016-01-27",1.0365,1.0449,1.0365,1.0449,1500.0],["2016-01-28",1.0449,1.0449,1.0449,1.0449,0.0],["2016-01-29",1.0198,1.0198,1.0031,1.0031,3800.0],["2016-02-01",1.0031,1.0031,1.0031,1.0031,0.0],["2016-02-02",0.9697,1.0031,0.9613,1.0031,2100.0],["2016-02-03",0.9613,1.0031,0.9613,1.0031,4000.0],["2016-02-04",1.0031,1.0031,1.0031,1.0031,3800.0],["2016-02-05",1.0031,1.0031,1.0031,1.0031,1100.0],["2016-02-08",1.0031,1.0031,1.0031,1.0031,0.0],["2016-02-09",1.0031,1.0449,1.0031,1.0449,1400.0],["2016-02-10",1.0449,1.0449,1.0449,1.0449,100.0],["2016-02-11",1.0449,1.1285,1.0449,1.1285,12500.0],["2016-02-12",1.1285,1.187,1.1285,1.187,2000.0],["2016-02-16",1.187,1.187,1.187,1.187,0.0],["2016-02-17",1.1369,1.1369,1.1369,1.1369,300.0],["2016-02-18",1.0951,1.0951,1.0867,1.0867,10500.0],["2016-02-19",1.0449,1.2539,1.0449,1.1787,19000.0],["2016-02-22",1.2121,1.2957,1.1954,1.2037,14700.0],["2016-02-23",1.2121,1.2121,1.1703,1.1703,8900.0],["2016-02-24",1.2121,1.3375,1.2121,1.2455,5400.0],["2016-02-25",1.2539,1.2539,1.2455,1.2455,2500.0],["2016-02-26",1.3458,1.4545,1.3458,1.4545,2300.0],["2016-02-29",1.4545,1.4629,1.3542,1.4043,7900.0],["2016-03-01",1.3793,1.3793,1.2706,1.2706,7300.0],["2016-03-02",1.2204,1.2539,1.2204,1.2539,2300.0],["2016-03-03",1.2204,1.3375,1.2204,1.3375,400.0],["2016-03-04",1.2204,1.3375,1.2204,1.3291,3100.0],["2016-03-07",1.3291,1.3291,1.3291,1.3291,0.0],["2016-03-08",1.2539,1.2957,1.2539,1.2957,2800.0],["2016-03-09",1.2957,1.2957,1.2957,1.2957,0.0],["2016-03-10",1.2957,1.2957,1.2957,1.2957,0.0],["2016-03-11",1.3124,1.3375,1.304,1.3375,3700.0],["2016-03-14",1.2622,1.2622,1.2622,1.2622,2700.0],["2016-03-15",1.2622,1.2622,1.2622,1.2622,0.0],["2016-03-16",1.2957,1.5883,1.2957,1.4629,13700.0],["2016-03-17",1.4629,1.4629,1.4629,1.4629,1500.0],["2016-03-18",1.5883,1.5883,1.4629,1.4629,7100.0],["2016-03-21",1.4545,1.4545,1.4545,1.4545,2700.0],["2016-03-22",1.4629,1.4629,1.4629,1.4629,1900.0],["2016-03-23",1.4629,1.4629,1.4629,1.4629,0.0],["2016-03-24",1.4211,1.4211,1.4211,1.4211,2000.0],["2016-03-28",1.2622,1.2622,1.0449,1.1703,28400.0],["2016-03-29",1.2539,1.2539,1.1703,1.2037,11900.0],["2016-03-30",1.187,1.187,1.187,1.187,600.0],["2016-03-31",1.187,1.2957,1.187,1.2957,5300.0],["2016-04-01",1.2957,1.2957,1.2957,1.2957,0.0],["2016-04-04",1.3291,1.3291,1.3291,1.3291,800.0],["2016-04-05",1.1703,1.2539,1.0449,1.2539,6900.0],["2016-04-06",1.2957,1.3291,1.2957,1.304,4700.0],["2016-04-07",1.2957,1.2957,1.2957,1.2957,100.0],["2016-04-08",1.2957,1.2957,1.2957,1.2957,0.0],["2016-04-11",1.1285,1.3375,1.1285,1.3291,3600.0],["2016-04-12",1.1452,1.4127,1.1369,1.279,6000.0],["2016-04-13",1.2622,1.2622,1.2539,1.2539,2000.0],["2016-04-14",1.2539,1.2539,1.2539,1.2539,0.0],["2016-04-15",1.2539,1.2539,1.2539,1.2539,0.0],["2016-04-18",1.2539,1.2539,1.2539,1.2539,0.0],["2016-04-19",1.2539,1.2539,1.2539,1.2539,0.0],["2016-04-20",1.2706,1.2706,1.2706,1.2706,600.0],["2016-04-21",1.2957,1.2957,1.2706,1.2706,700.0],["2016-04-22",1.1536,1.2957,1.1536,1.2957,17600.0],["2016-04-25",1.2957,1.2957,1.2957,1.2957,0.0],["2016-04-26",1.2957,1.2957,1.2957,1.2957,0.0],["2016-04-27",1.2288,1.3375,1.1536,1.2539,8000.0],["2016-04-28",1.2539,1.2539,1.2539,1.2539,0.0],["2016-04-29",1.1703,1.2539,1.1703,1.2539,8800.0],["2016-05-02",1.2539,1.2539,1.2539,1.2539,0.0],["2016-05-03",1.2539,1.2539,1.2539,1.2539,800.0],["2016-05-04",1.2539,1.2539,1.2539,1.2539,0.0],["2016-05-05",1.2539,1.2539,1.2539,1.2539,0.0],["2016-05-06",1.1703,1.2539,1.1703,1.2539,300.0],["2016-05-09",1.2539,1.2539,1.2539,1.2539,0.0],["2016-05-10",1.2539,1.2539,1.2539,1.2539,0.0],["2016-05-11",1.2539,1.2539,1.187,1.2288,3200.0],["2016-05-12",1.187,1.187,1.0783,1.1536,62300.0],["2016-05-13",1.0951,1.1536,1.07,1.1285,16200.0],["2016-05-16",1.1285,1.1536,1.0783,1.0867,12200.0],["2016-05-17",1.0951,1.1703,1.0951,1.1703,6600.0],["2016-05-18",1.1201,1.1201,1.0867,1.0867,12800.0],["2016-05-19",1.1619,1.1619,1.1619,1.1619,700.0],["2016-05-20",1.1619,1.1619,1.1619,1.1619,0.0],["2016-05-23",1.1536,1.1536,1.1536,1.1536,2000.0],["2016-05-24",1.1619,1.1619,1.1619,1.1619,3100.0],["2016-05-25",1.1619,1.1619,1.1619,1.1619,0.0],["2016-05-26",1.1619,1.1619,1.1619,1.1619,4000.0],["2016-05-27",1.1369,1.1536,1.1369,1.1536,4000.0],["2016-05-31",1.1034,1.1703,1.1034,1.1703,4300.0],["2016-06-01",1.2121,1.2957,1.2121,1.2957,18400.0],["2016-06-02",1.2957,1.2957,1.2539,1.2957,3700.0],["2016-06-03",1.279,1.2957,1.279,1.2957,3500.0],["2016-06-06",1.2539,1.2957,1.2539,1.2957,600.0],["2016-06-07",1.2957,1.2957,1.2957,1.2957,0.0],["2016-06-08",1.3208,1.4211,1.3208,1.4211,1600.0],["2016-06-09",1.2957,1.3375,1.2539,1.2539,27300.0],["2016-06-10",1.2957,1.3124,1.2957,1.2957,3300.0],["2016-06-13",1.3389,1.3389,1.3389,1.3389,0.0],["2016-06-14",1.3389,1.3389,1.3389,1.3389,1600.0],["2016-06-15",1.3389,1.3389,1.2957,1.2957,20000.0],["2016-06-16",1.2957,1.2957,1.2957,1.2957,0.0],["2016-06-17",1.3389,1.3389,1.3389,1.3389,1100.0],["2016-06-20",1.3389,1.3389,1.3389,1.3389,0.0],["2016-06-21",1.3389,1.4252,1.3389,1.4252,3600.0],["2016-06-22",1.4252,1.4252,1.4252,1.4252,0.0],["2016-06-23",1.2957,1.2957,1.2957,1.2957,500.0],["2016-06-24",1.4252,1.4252,1.2957,1.3821,1300.0],["2016-06-27",1.3821,1.3821,1.3821,1.3821,0.0],["2016-06-28",1.2525,1.3821,1.2525,1.2957,1200.0],["2016-06-29",1.2525,1.3389,1.2093,1.3389,4200.0],["2016-06-30",1.313,1.313,1.2525,1.313,15400.0],["2016-07-01",1.313,1.3389,1.313,1.3389,15700.0],["2016-07-05",1.3389,1.3389,1.3389,1.3389,500.0],["2016-07-06",1.3389,1.3648,1.3389,1.3648,3100.0],["2016-07-07",1.3821,1.3821,1.3389,1.3389,6300.0],["2016-07-08",1.3389,1.3389,1.3389,1.3389,2000.0],["2016-07-11",1.287,1.3821,1.287,1.3821,1600.0],["2016-07-12",1.3821,1.3821,1.287,1.3389,4700.0],["2016-07-13",1.3821,1.3821,1.3821,1.3821,400.0],["2016-07-14",1.2957,1.3821,1.2957,1.3389,4500.0],["2016-07-15",1.313,1.313,1.313,1.313,1100.0],["2016-07-18",1.313,1.313,1.2784,1.2784,2800.0],["2016-07-19",1.3821,1.3821,1.3821,1.3821,2000.0],["2016-07-20",1.3821,1.3821,1.3821,1.3821,0.0],["2016-07-21",1.3821,1.3821,1.3821,1.3821,0.0],["2016-07-22",1.3389,1.3389,1.2266,1.2266,5000.0],["2016-07-25",1.2957,1.2957,1.2957,1.2957,1700.0],["2016-07-26",1.2957,1.2957,1.2957,1.2957,800.0],["2016-07-27",1.2957,1.2957,1.2957,1.2957,12300.0],["2016-07-28",1.2957,1.2957,1.2957,1.2957,0.0],["2016-07-29",1.2784,1.3821,1.2784,1.3821,1600.0],["2016-08-01",1.3821,1.3821,1.3821,1.3821,0.0],["2016-08-02",1.3043,1.3389,1.192,1.3389,5100.0],["2016-08-03",1.3821,1.3821,1.3821,1.3821,300.0],["2016-08-04",1.3389,1.3389,1.3389,1.3389,500.0],["2016-08-05",1.3389,1.3389,1.3389,1.3389,0.0],["2016-08-08",1.2957,1.3821,1.2957,1.3821,2800.0],["2016-08-09",1.3821,1.3821,1.3821,1.3821,0.0],["2016-08-10",1.3821,1.3821,1.3821,1.3821,100.0],["2016-08-11",1.3821,1.3821,1.2439,1.3043,34000.0],["2016-08-12",1.3216,1.3993,1.3216,1.3993,14600.0],["2016-08-15",1.3993,1.3993,1.3993,1.3993,0.0],["2016-08-16",1.3043,1.3043,1.2957,1.2957,10600.0],["2016-08-17",1.2957,1.2957,1.2957,1.2957,0.0],["2016-08-18",1.2957,1.2957,1.2957,1.2957,0.0],["2016-08-19",1.3993,1.3993,1.2957,1.2957,7400.0],["2016-08-22",1.2957,1.2957,1.2957,1.2957,5300.0],["2016-08-23",1.2957,1.3043,1.2957,1.3043,16800.0],["2016-08-24",1.2957,1.2957,1.2957,1.2957,4800.0],["2016-08-25",1.2957,1.2957,1.2957,1.2957,500.0],["2016-08-26",1.2957,1.2957,1.2957,1.2957,1000.0],["2016-08-29",1.2698,1.2698,1.2698,1.2698,8400.0],["2016-08-30",1.2957,1.2957,1.2784,1.2957,8500.0],["2016-08-31",1.2698,1.2784,1.2525,1.2525,11600.0],["2016-09-01",1.2698,1.2698,1.2698,1.2698,300.0],["2016-09-02",1.2698,1.2957,1.2698,1.2957,9100.0],["2016-09-06",1.2439,1.2784,1.2439,1.2784,4800.0],["2016-09-07",1.2611,1.2611,1.2439,1.2439,13800.0],["2016-09-08",1.2784,1.287,1.2525,1.2611,12600.0],["2016-09-09",1.2352,1.2352,1.2352,1.2352,6200.0],["2016-09-12",1.2352,1.2352,1.2352,1.2352,0.0],["2016-09-13",1.2525,1.2525,1.2525,1.2525,2000.0],["2016-09-14",1.287,1.287,1.2439,1.2439,3900.0],["2016-09-15",1.2439,1.2439,1.2439,1.2439,1000.0],["2016-09-16",1.2266,1.287,1.2093,1.287,4400.0],["2016-09-19",1.192,1.2093,1.1661,1.2093,14500.0],["2016-09-20",1.2093,1.2093,1.2093,1.2093,0.0],["2016-09-21",1.2093,1.2093,1.2093,1.2093,0.0],["2016-09-22",1.2093,1.2093,1.2093,1.2093,0.0],["2016-09-23",1.2439,1.2611,1.2439,1.2439,7900.0],["2016-09-26",1.2439,1.2439,1.2439,1.2439,0.0],["2016-09-27",1.2439,1.2439,1.2439,1.2439,0.0],["2016-09-28",1.1661,1.2439,1.1229,1.2439,12500.0],["2016-09-29",1.1575,1.2525,1.1575,1.2439,4900.0],["2016-09-30",1.2093,1.2093,1.1747,1.2093,11300.0],["2016-10-03",1.2093,1.2093,1.2093,1.2093,0.0],["2016-10-04",1.1661,1.1661,1.1575,1.1575,600.0],["2016-10-05",1.1575,1.1575,1.1488,1.1575,2200.0],["2016-10-06",1.1575,1.1575,1.1575,1.1575,0.0],["2016-10-07",1.2093,1.2093,1.2093,1.2093,1500.0],["2016-10-10",1.2093,1.2093,1.2093,1.2093,0.0],["2016-10-11",1.1575,1.1575,1.1316,1.1316,6400.0],["2016-10-12",1.1834,1.1834,1.1488,1.1488,4600.0],["2016-10-13",1.1488,1.1488,1.1229,1.1229,85700.0],["2016-10-14",1.1316,1.1316,1.1056,1.1056,39200.0],["2016-10-17",1.097,1.1229,1.0884,1.1229,29700.0],["2016-10-18",1.097,1.1143,1.0884,1.1056,8000.0],["2016-10-19",1.097,1.1488,1.0797,1.0884,31100.0],["2016-10-20",1.0884,1.1316,1.0797,1.1229,15500.0],["2016-10-21",1.1402,1.1661,1.1229,1.1316,17200.0],["2016-10-24",1.1316,1.1661,1.1316,1.1661,2400.0],["2016-10-25",1.1229,1.1229,1.1229,1.1229,1100.0],["2016-10-26",1.1229,1.1661,1.0884,1.1661,3100.0],["2016-10-27",1.1661,1.1661,1.1661,1.1661,0.0],["2016-10-28",1.1056,1.1056,1.1056,1.1056,1100.0],["2016-10-31",1.1056,1.192,1.1056,1.1143,12700.0],["2016-11-01",1.1143,1.192,1.1143,1.1402,11900.0],["2016-11-02",1.1143,1.1143,1.1143,1.1143,2000.0],["2016-11-03",1.1661,1.1661,1.1661,1.1661,6100.0],["2016-11-04",1.1661,1.1661,1.1661,1.1661,1000.0],["2016-11-07",1.1661,1.1661,1.1661,1.1661,0.0],["2016-11-08",1.1661,1.1661,1.1661,1.1661,0.0],["2016-11-09",1.1661,1.1661,1.1488,1.1661,1300.0],["2016-11-10",1.1229,1.1229,1.1229,1.1229,4100.0],["2016-11-11",1.1056,1.1575,1.1056,1.1575,2200.0],["2016-11-14",1.1575,1.1575,1.1575,1.1575,1000.0],["2016-11-15",1.1575,1.1575,1.1575,1.1575,0.0],["2016-11-16",1.1575,1.1575,1.1575,1.1575,0.0],["2016-11-17",1.1575,1.1575,1.1575,1.1575,0.0],["2016-11-18",1.1575,1.1575,1.1056,1.1229,6800.0],["2016-11-21",1.1056,1.1575,1.1056,1.1229,1800.0],["2016-11-22",1.1229,1.2525,1.1056,1.2525,63900.0],["2016-11-23",1.2093,1.2093,1.1402,1.1834,1900.0],["2016-11-25",1.2525,1.2957,1.2093,1.2525,2100.0],["2016-11-28",1.3389,1.3734,1.2093,1.2525,8300.0],["2016-11-29",1.2525,1.3821,1.2525,1.3389,23400.0],["2016-11-30",1.3648,1.3821,1.3216,1.3216,30800.0],["2016-12-01",1.3216,1.3216,1.3216,1.3216,0.0],["2016-12-02",1.3216,1.3216,1.3216,1.3216,0.0],["2016-12-05",1.2525,1.2525,1.2093,1.2525,6800.0],["2016-12-06",1.2093,1.2093,1.2093,1.2093,9000.0],["2016-12-07",1.2093,1.2093,1.2093,1.2093,4000.0],["2016-12-08",1.2093,1.2698,1.2093,1.2698,3100.0],["2016-12-09",1.2093,1.2352,1.2093,1.2352,4000.0],["2016-12-12",1.2093,1.2093,1.1661,1.1661,7100.0],["2016-12-13",1.1316,1.1747,1.1316,1.1747,10000.0],["2016-12-14",1.1661,1.1661,1.1488,1.1488,4800.0],["2016-12-15",1.1661,1.2093,1.1402,1.2093,4000.0],["2016-12-16",1.2093,1.2093,1.2007,1.2093,2800.0],["2016-12-19",1.2007,1.2093,1.1229,1.1316,61600.0],["2016-12-20",1.192,1.192,1.192,1.192,5000.0],["2016-12-21",1.2007,1.2007,1.1747,1.1747,1800.0],["2016-12-22",1.2007,1.2007,1.1229,1.1661,42800.0],["2016-12-23",1.1661,1.192,1.1661,1.1747,12400.0],["2016-12-27",1.1661,1.192,1.1661,1.192,9900.0],["2016-12-28",1.192,1.192,1.1661,1.1661,16800.0],["2016-12-29",1.1402,1.1747,1.1402,1.1747,40900.0],["2016-12-30",1.1834,1.1834,1.1834,1.1834,16500.0],["2017-01-03",1.192,1.192,1.1488,1.192,12000.0],["2017-01-04",1.192,1.3734,1.1834,1.2611,45100.0],["2017-01-05",1.2698,1.2698,1.2698,1.2698,1100.0],["2017-01-06",1.2611,1.287,1.192,1.192,72500.0],["2017-01-09",1.2439,1.3389,1.2093,1.2957,162900.0],["2017-01-10",1.3389,1.3993,1.287,1.3734,42600.0],["2017-01-11",1.3821,1.4598,1.3821,1.4598,16400.0],["2017-01-12",1.4598,1.4684,1.2525,1.3302,20200.0],["2017-01-13",1.3389,1.3561,1.2611,1.2957,37700.0],["2017-01-17",1.2784,1.2784,1.2525,1.2525,21900.0],["2017-01-18",1.2525,1.2784,1.2439,1.2439,9300.0],["2017-01-19",1.2525,1.2957,1.2439,1.2439,20900.0],["2017-01-20",1.2439,1.2784,1.2093,1.2698,144800.0],["2017-01-23",1.2698,1.3302,1.2525,1.3043,14100.0],["2017-01-24",1.2611,1.3389,1.2611,1.3043,12300.0],["2017-01-25",1.2957,1.3821,1.2957,1.3734,43000.0],["2017-01-26",1.3821,1.4252,1.3734,1.3734,30600.0],["2017-01-27",1.3821,1.3907,1.3734,1.3821,18300.0],["2017-01-30",1.3821,1.3993,1.3734,1.3734,4700.0],["2017-01-31",1.3648,1.3648,1.287,1.287,7500.0],["2017-02-01",1.3734,1.3821,1.3734,1.3821,6200.0],["2017-02-02",1.313,1.3821,1.313,1.3821,9900.0],["2017-02-03",1.3821,1.4252,1.3821,1.4252,12900.0],["2017-02-06",1.4252,1.4252,1.3648,1.3648,500.0],["2017-02-07",1.3475,1.3475,1.3389,1.3389,4800.0],["2017-02-08",1.3389,1.4252,1.3389,1.4252,3600.0],["2017-02-09",1.3993,1.3993,1.3993,1.3993,200.0],["2017-02-10",1.4166,1.4166,1.4166,1.4166,8800.0],["2017-02-13",1.4252,1.6239,1.4166,1.5548,196600.0],["2017-02-14",1.5807,1.6585,1.5289,1.5807,52300.0],["2017-02-15",1.5635,1.6326,1.4944,1.5203,40300.0],["2017-02-16",1.5548,1.6153,1.4771,1.4771,47500.0],["2017-02-17",1.4771,1.4771,1.3821,1.4339,68500.0],["2017-02-21",1.4339,1.4598,1.3821,1.3993,14000.0],["2017-02-22",1.3993,1.4339,1.3993,1.3993,5800.0],["2017-02-23",1.4598,1.6153,1.4425,1.4598,23300.0],["2017-02-24",1.4512,1.5462,1.4166,1.4425,21200.0],["2017-02-27",1.4512,1.4771,1.4252,1.4771,3900.0],["2017-02-28",1.4425,1.4771,1.3907,1.3993,15900.0],["2017-03-01",1.4166,1.5375,1.408,1.4944,34300.0],["2017-03-02",1.4857,1.5548,1.4684,1.5548,76800.0],["2017-03-03",1.5894,1.5894,1.5116,1.5116,30800.0],["2017-03-06",1.5116,1.5894,1.4684,1.5462,30200.0],["2017-03-07",1.5375,1.5462,1.4598,1.4598,9700.0],["2017-03-08",1.4598,1.5116,1.4339,1.4512,67200.0],["2017-03-09",1.4684,1.4771,1.4512,1.4512,5400.0],["2017-03-10",1.4684,1.5116,1.4425,1.503,34200.0],["2017-03-13",1.503,1.5203,1.4252,1.4252,77300.0],["2017-03-14",1.4512,1.503,1.4252,1.503,3100.0],["2017-03-15",1.4944,1.4944,1.4252,1.4771,25300.0],["2017-03-16",1.4771,1.503,1.4339,1.503,26200.0],["2017-03-17",1.503,1.503,1.503,1.503,0.0],["2017-03-20",1.4684,1.503,1.4425,1.4512,27300.0],["2017-03-21",1.4598,1.4771,1.4252,1.4598,21100.0],["2017-03-22",1.4425,1.4944,1.4425,1.4684,27200.0],["2017-03-23",1.4771,1.4944,1.4512,1.4944,11600.0],["2017-03-24",1.5116,1.5116,1.4771,1.4771,1300.0],["2017-03-27",1.4598,1.4598,1.4512,1.4512,5200.0],["2017-03-28",1.4684,1.4857,1.4684,1.4684,16000.0],["2017-03-29",1.5116,1.5462,1.4684,1.5116,34200.0],["2017-03-30",1.4512,1.4598,1.4512,1.4598,10900.0],["2017-03-31",1.4425,1.4684,1.408,1.408,8800.0],["2017-04-03",1.4252,1.4598,1.3993,1.4425,32800.0],["2017-04-04",1.4252,1.4512,1.4252,1.4512,3300.0],["2017-04-05",1.4425,1.4944,1.4252,1.4944,15800.0],["2017-04-06",1.4771,1.4857,1.408,1.408,7300.0],["2017-04-07",1.4425,1.4425,1.4425,1.4425,1100.0],["2017-04-10",1.4425,1.4944,1.4425,1.4944,7400.0],["2017-04-11",1.4684,1.4684,1.4512,1.4598,2500.0],["2017-04-12",1.4512,1.503,1.4425,1.503,11600.0],["2017-04-13",1.4944,1.4944,1.4684,1.4684,3300.0],["2017-04-17",1.4512,1.4684,1.4512,1.4684,8500.0],["2017-04-18",1.4512,1.4512,1.3993,1.4166,16000.0],["2017-04-19",1.408,1.408,1.408,1.408,7000.0],["2017-04-20",1.4252,1.4857,1.4252,1.4857,13700.0],["2017-04-21",1.4512,1.4771,1.4252,1.4771,2400.0],["2017-04-24",1.4512,1.4944,1.4252,1.4944,3100.0],["2017-04-25",1.4425,1.4598,1.3993,1.4598,18700.0],["2017-04-26",1.4598,1.4598,1.4166,1.4252,6200.0],["2017-04-27",1.4425,1.4512,1.4425,1.4512,600.0],["2017-04-28",1.4425,1.5289,1.4339,1.4425,15200.0],["2017-05-01",1.4425,1.4425,1.4252,1.4252,6300.0],["2017-05-02",1.3475,1.408,1.3389,1.408,23700.0],["2017-05-03",1.4252,1.4339,1.4252,1.4339,1800.0],["2017-05-04",1.4339,1.4339,1.4252,1.4252,8000.0],["2017-05-05",1.4252,1.4252,1.3907,1.4166,2100.0],["2017-05-08",1.4252,1.4339,1.4252,1.4339,4000.0],["2017-05-09",1.4339,1.4339,1.4339,1.4339,600.0],["2017-05-10",1.4339,1.4339,1.4339,1.4339,100.0],["2017-05-11",1.4684,1.5203,1.3907,1.5203,410000.0],["2017-05-12",1.4857,1.5462,1.4771,1.5289,87300.0],["2017-05-15",1.5375,1.5375,1.4771,1.5116,51400.0],["2017-05-16",1.5116,1.5116,1.503,1.503,2500.0],["2017-05-17",1.4684,1.5116,1.4598,1.5116,6600.0],["2017-05-18",1.4512,1.4512,1.4166,1.4252,18900.0],["2017-05-19",1.3993,1.4684,1.3993,1.4684,10100.0],["2017-05-22",1.4684,1.4771,1.4252,1.4771,9200.0],["2017-05-23",1.4771,1.4771,1.4684,1.4684,3800.0],["2017-05-24",1.4425,1.4944,1.4425,1.4944,9200.0],["2017-05-25",1.4944,1.4944,1.4598,1.4684,5000.0],["2017-05-26",1.4684,1.4684,1.4684,1.4684,1000.0],["2017-05-30",1.4512,1.4771,1.4339,1.4771,4300.0],["2017-05-31",1.4339,1.4684,1.4166,1.4425,7000.0],["2017-06-01",1.4512,1.4512,1.4512,1.4512,2000.0],["2017-06-02",1.4252,1.4684,1.4252,1.4598,5300.0],["2017-06-05",1.4598,1.4598,1.4252,1.4252,10000.0],["2017-06-06",1.4598,1.4598,1.4598,1.4598,400.0],["2017-06-07",1.4598,1.4598,1.4598,1.4598,1600.0],["2017-06-08",1.4684,1.4771,1.4512,1.4684,13200.0],["2017-06-09",1.4425,1.4771,1.4252,1.4598,25800.0],["2017-06-12",1.4684,1.5375,1.4252,1.5375,5800.0],["2017-06-13",1.5116,1.5116,1.4771,1.4857,3300.0],["2017-06-14",1.4857,1.4857,1.4425,1.4425,3200.0],["2017-06-15",1.4252,1.4512,1.4166,1.4252,24000.0],["2017-06-16",1.4339,1.4512,1.4339,1.4512,24900.0],["2017-06-19",1.4598,1.5116,1.4598,1.5116,8300.0],["2017-06-20",1.3782,1.5472,1.3782,1.5472,900.0],["2017-06-21",1.5472,1.5472,1.5472,1.5472,0.0],["2017-06-22",1.5294,1.5294,1.4672,1.4672,1000.0],["2017-06-23",1.4672,1.4672,1.4672,1.4672,500.0],["2017-06-26",1.4761,1.4761,1.4761,1.4761,200.0],["2017-06-27",1.4405,1.4405,1.4405,1.4405,1400.0],["2017-06-28",1.4938,1.4938,1.485,1.485,2800.0],["2017-06-29",1.485,1.485,1.485,1.485,0.0],["2017-06-30",1.4938,1.4938,1.485,1.485,1700.0],["2017-07-03",1.485,1.485,1.485,1.485,0.0],["2017-07-05",1.4938,1.5739,1.485,1.5739,10600.0],["2017-07-06",1.5739,1.5739,1.5739,1.5739,0.0],["2017-07-07",1.5739,1.5739,1.5739,1.5739,0.0],["2017-07-10",1.5739,1.5739,1.5739,1.5739,0.0],["2017-07-11",1.4494,1.5116,1.396,1.5116,28700.0],["2017-07-12",1.4138,1.4672,1.4138,1.4672,6700.0],["2017-07-13",1.4672,1.5116,1.4494,1.5116,9500.0],["2017-07-14",1.5116,1.5116,1.5116,1.5116,3100.0],["2017-07-17",1.4761,1.485,1.4761,1.485,3400.0],["2017-07-18",1.4761,1.485,1.4672,1.4672,24400.0],["2017-07-19",1.4672,1.4672,1.4494,1.4494,11000.0],["2017-07-20",1.4316,1.4405,1.4316,1.4405,8400.0],["2017-07-21",1.4138,1.5116,1.4138,1.4494,8500.0],["2017-07-24",1.4316,1.4405,1.4227,1.4405,49500.0],["2017-07-25",1.4405,1.4405,1.4316,1.4316,200.0],["2017-07-26",1.4316,1.4405,1.4316,1.4405,1100.0],["2017-07-27",1.4138,1.4138,1.4138,1.4138,1200.0],["2017-07-28",1.4583,1.4583,1.396,1.396,1200.0],["2017-07-31",1.396,1.5116,1.3871,1.5116,11200.0],["2017-08-01",1.5027,1.5027,1.5027,1.5027,100.0],["2017-08-02",1.4672,1.4938,1.4049,1.4138,9300.0],["2017-08-03",1.4405,1.4405,1.396,1.4227,3400.0],["2017-08-04",1.396,1.4938,1.396,1.4227,7000.0],["2017-08-07",1.4227,1.4672,1.3782,1.4672,12300.0],["2017-08-08",1.4049,1.4583,1.4049,1.4583,6100.0],["2017-08-09",1.4583,1.4583,1.4227,1.4494,4000.0],["2017-08-10",1.4227,1.5027,1.4227,1.5027,2000.0],["2017-08-11",1.4049,1.4049,0.9425,0.9603,61900.0],["2017-08-14",0.9603,1.0137,0.8447,0.9781,147200.0],["2017-08-15",0.9781,0.987,0.8447,0.9337,5900.0],["2017-08-16",0.9337,0.9337,0.8892,0.9248,2000.0],["2017-08-17",0.8892,0.8892,0.8358,0.8892,9500.0],["2017-08-18",0.8892,0.9337,0.8536,0.9337,11400.0],["2017-08-21",0.8981,0.9781,0.8981,0.9781,8800.0],["2017-08-22",0.9514,0.9692,0.8447,0.9692,9300.0],["2017-08-23",0.9692,0.9692,0.8447,0.9514,2100.0],["2017-08-24",0.8714,0.9248,0.8714,0.9248,25100.0],["2017-08-25",0.9337,1.0226,0.9337,1.0226,12800.0],["2017-08-28",1.0226,1.0404,0.9337,0.9337,13200.0],["2017-08-29",0.9781,0.987,0.9337,0.987,4800.0],["2017-08-30",0.987,0.987,0.987,0.987,0.0],["2017-08-31",1.0137,1.0137,1.0137,1.0137,5000.0],["2017-09-01",1.0137,1.0137,1.0137,1.0137,400.0],["2017-09-05",1.0137,1.0137,0.9781,0.9781,3000.0],["2017-09-06",0.9692,1.0137,0.9337,1.0137,12600.0],["2017-09-07",0.9781,0.987,0.9781,0.987,1100.0],["2017-09-08",0.9337,0.9781,0.8981,0.8981,11800.0],["2017-09-11",0.9781,0.9781,0.9425,0.9514,7700.0],["2017-09-12",0.9514,0.9514,0.9514,0.9514,0.0],["2017-09-13",0.9514,1.0137,0.9514,1.0137,3400.0],["2017-09-14",0.9425,0.9425,0.8714,0.8981,11400.0],["2017-09-15",0.9337,0.9337,0.9337,0.9337,11400.0],["2017-09-18",0.9337,0.9337,0.8981,0.8981,600.0],["2017-09-19",0.9692,0.9692,0.9692,0.9692,1000.0],["2017-09-20",0.9425,0.9692,0.9425,0.9692,3600.0],["2017-09-21",0.9425,0.9425,0.9159,0.9425,23100.0],["2017-09-22",0.9425,0.9514,0.9159,0.9248,8900.0],["2017-09-25",0.9248,0.9248,0.9248,0.9248,0.0],["2017-09-26",0.9425,0.9514,0.9425,0.9514,5500.0],["2017-09-27",0.9514,0.9514,0.9425,0.9514,5700.0],["2017-09-28",0.907,0.9781,0.907,0.9781,8800.0],["2017-09-29",0.9781,1.0048,0.9159,0.9337,6300.0],["2017-10-02",0.9159,0.9159,0.8981,0.907,10400.0],["2017-10-03",0.9425,0.9425,0.8892,0.8892,2100.0],["2017-10-04",0.8892,0.8892,0.8892,0.8892,1000.0],["2017-10-05",0.8892,0.8892,0.8892,0.8892,0.0],["2017-10-06",0.8714,0.9692,0.8714,0.9514,11600.0],["2017-10-09",0.9337,0.9337,0.8803,0.8981,8300.0],["2017-10-10",0.8981,0.8981,0.8981,0.8981,5900.0],["2017-10-11",0.9337,0.9337,0.9337,0.9337,2400.0],["2017-10-12",0.9337,0.9337,0.9337,0.9337,0.0],["2017-10-13",0.8892,0.907,0.8536,0.907,9800.0],["2017-10-16",0.8714,0.907,0.8714,0.907,11600.0],["2017-10-17",0.907,0.907,0.907,0.907,0.0],["2017-10-18",0.8981,0.9159,0.8892,0.8892,4900.0],["2017-10-19",0.8892,0.8892,0.8714,0.8714,6600.0],["2017-10-20",0.9337,0.9337,0.9337,0.9337,1200.0],["2017-10-23",0.8892,0.9692,0.8892,0.9692,12400.0],["2017-10-24",0.8981,0.8981,0.8981,0.8981,200.0],["2017-10-25",0.9692,0.9692,0.8625,0.8892,5500.0],["2017-10-26",0.8892,0.8892,0.8892,0.8892,0.0],["2017-10-27",0.8714,0.9514,0.8625,0.8981,2100.0],["2017-10-30",0.8892,0.8892,0.8892,0.8892,900.0],["2017-10-31",0.8892,0.8892,0.8892,0.8892,0.0],["2017-11-01",0.8892,0.8892,0.8892,0.8892,5300.0],["2017-11-02",0.8892,0.8892,0.8892,0.8892,5100.0],["2017-11-03",0.8803,0.8892,0.8803,0.8803,10400.0],["2017-11-06",0.9248,0.9248,0.9248,0.9248,500.0],["2017-11-07",0.8981,0.8981,0.8981,0.8981,10100.0],["2017-11-08",0.8892,0.9603,0.8892,0.9514,4800.0],["2017-11-09",0.9514,0.9692,0.9337,0.9692,11400.0],["2017-11-10",0.9248,0.9603,0.8803,0.9603,3600.0],["2017-11-13",0.9603,0.9603,0.9603,0.9603,0.0],["2017-11-14",0.9514,0.9514,0.8981,0.8981,1100.0],["2017-11-15",0.8892,0.8892,0.8803,0.8892,16300.0],["2017-11-16",0.8892,0.8892,0.8892,0.8892,3700.0],["2017-11-17",0.8892,0.8892,0.8892,0.8892,1200.0],["2017-11-20",0.8892,0.9514,0.8892,0.9514,5900.0],["2017-11-21",0.8625,0.8625,0.8536,0.8536,3800.0],["2017-11-22",0.907,0.907,0.907,0.907,400.0],["2017-11-24",0.907,0.907,0.907,0.907,0.0],["2017-11-27",0.907,0.907,0.907,0.907,0.0],["2017-11-28",0.8892,0.8892,0.8892,0.8892,1500.0],["2017-11-29",0.8447,0.8981,0.8447,0.8981,7300.0],["2017-11-30",0.8981,0.8981,0.8981,0.8981,0.0],["2017-12-01",0.8803,0.8803,0.8803,0.8803,500.0],["2017-12-04",0.8447,0.8892,0.8447,0.8447,7100.0],["2017-12-05",0.8625,0.8892,0.8625,0.8892,5200.0],["2017-12-06",0.8892,0.8892,0.8892,0.8892,3000.0],["2017-12-07",0.8625,0.8625,0.8625,0.8625,2000.0],["2017-12-08",0.8536,0.8625,0.8536,0.8625,2600.0],["2017-12-11",0.8803,0.8803,0.8803,0.8803,3500.0],["2017-12-12",0.8803,0.8803,0.8803,0.8803,0.0],["2017-12-13",0.8447,0.8625,0.8447,0.8447,5600.0],["2017-12-14",0.8447,0.8447,0.8181,0.8269,8600.0],["2017-12-15",0.8269,0.8358,0.8003,0.8358,10200.0],["2017-12-18",0.8358,0.8358,0.7736,0.8003,9100.0],["2017-12-19",0.8003,0.8003,0.7647,0.7825,10900.0],["2017-12-20",0.7736,0.8447,0.7647,0.7914,21100.0],["2017-12-21",0.7914,0.8003,0.7914,0.7914,7000.0],["2017-12-22",0.7914,0.8003,0.7825,0.7914,18600.0],["2017-12-26",0.7647,0.8181,0.7647,0.7914,21800.0],["2017-12-27",0.8181,0.8181,0.8181,0.8181,500.0],["2017-12-28",0.7825,0.8092,0.7825,0.8092,11000.0],["2017-12-29",0.7825,0.8003,0.7558,0.7558,56000.0],["2018-01-02",0.7736,0.7736,0.7291,0.7558,12000.0],["2018-01-03",0.7558,0.7558,0.7202,0.7202,13600.0],["2018-01-04",0.7469,0.8269,0.7469,0.7469,1200.0],["2018-01-05",0.8269,0.8447,0.7914,0.8447,8800.0],["2018-01-08",0.8269,0.8269,0.7914,0.7914,5800.0],["2018-01-09",0.7647,0.7647,0.7469,0.7469,5500.0],["2018-01-10",0.7736,0.8181,0.7736,0.8181,6700.0],["2018-01-11",0.7647,0.8714,0.7291,0.7825,26900.0],["2018-01-12",0.7736,0.7736,0.7736,0.7736,3000.0],["2018-01-16",0.7736,0.7736,0.7202,0.7736,10500.0],["2018-01-17",0.7202,0.7558,0.7202,0.7558,10300.0],["2018-01-18",0.7291,0.7558,0.7114,0.7202,12800.0],["2018-01-19",0.738,0.738,0.6847,0.738,2100.0],["2018-01-22",0.6847,0.7825,0.6847,0.7825,5500.0],["2018-01-23",0.7825,0.7825,0.6847,0.7025,2900.0],["2018-01-24",0.7114,0.7825,0.7114,0.7114,6600.0],["2018-01-25",0.7558,0.7558,0.7202,0.7202,6000.0],["2018-01-26",0.738,0.8181,0.7114,0.8181,7400.0],["2018-01-29",0.8092,0.8092,0.7914,0.8092,1000.0],["2018-01-30",0.8092,0.8092,0.8092,0.8092,0.0],["2018-01-31",0.7291,0.8003,0.7114,0.7114,5300.0],["2018-02-01",0.7114,0.8003,0.6847,0.8003,7800.0],["2018-02-02",0.8003,0.8003,0.6847,0.7736,800.0],["2018-02-05",0.7736,0.7736,0.7736,0.7736,0.0],["2018-02-06",0.6936,0.7114,0.6936,0.7025,6200.0],["2018-02-07",0.738,0.738,0.6758,0.6758,10800.0],["2018-02-08",0.6758,0.6758,0.6491,0.658,35900.0],["2018-02-09",0.658,0.658,0.5602,0.578,64800.0],["2018-02-12",0.578,0.6047,0.578,0.578,5300.0],["2018-02-13",0.6402,0.7558,0.5602,0.5602,32800.0],["2018-02-14",0.5602,0.5602,0.5157,0.5246,18100.0],["2018-02-15",0.5246,0.5335,0.5068,0.5157,32600.0],["2018-02-16",0.5335,0.5335,0.4891,0.4891,11100.0],["2018-02-20",0.4891,0.5335,0.4802,0.4802,38000.0],["2018-02-21",0.5246,0.5246,0.4802,0.5157,78600.0],["2018-02-22",0.5246,0.5335,0.4979,0.5246,35400.0],["2018-02-23",0.5246,0.578,0.5246,0.578,15200.0],["2018-02-26",0.578,0.578,0.5513,0.5691,11000.0],["2018-02-27",0.5335,0.6491,0.5335,0.6491,18100.0],["2018-02-28",0.6047,0.6047,0.6047,0.6047,2400.0],["2018-03-01",0.6047,0.6047,0.6047,0.6047,0.0],["2018-03-02",0.578,0.6313,0.578,0.6224,16600.0],["2018-03-05",0.5424,0.5869,0.5335,0.5869,11500.0],["2018-03-06",0.5869,0.6224,0.5869,0.6047,15400.0],["2018-03-07",0.6047,0.6047,0.6047,0.6047,0.0],["2018-03-08",0.6491,0.6491,0.6491,0.6491,4400.0],["2018-03-09",0.658,0.658,0.5869,0.5869,10100.0],["2018-03-12",0.6669,0.6669,0.6669,0.6669,1000.0],["2018-03-13",0.6669,0.6669,0.6669,0.6669,0.0],["2018-03-14",0.6224,0.6224,0.6224,0.6224,2200.0],["2018-03-15",0.5691,0.6491,0.5691,0.6491,12900.0],["2018-03-16",0.5958,0.6669,0.5958,0.6669,2100.0],["2018-03-19",0.6669,0.6669,0.5958,0.5958,2200.0],["2018-03-20",0.6135,0.6135,0.6047,0.6047,11100.0],["2018-03-21",0.6047,0.6047,0.6047,0.6047,0.0],["2018-03-22",0.6758,0.6758,0.6491,0.6758,4500.0],["2018-03-23",0.6669,0.6669,0.5869,0.6669,8000.0],["2018-03-26",0.6669,0.6669,0.6669,0.6669,0.0],["2018-03-27",0.6491,0.7114,0.6491,0.6669,25500.0],["2018-03-28",0.6047,0.6047,0.6047,0.6047,1000.0],["2018-03-29",0.6047,0.6047,0.6047,0.6047,0.0],["2018-04-02",0.6135,0.6135,0.5958,0.5958,2200.0],["2018-04-03",0.5869,0.5869,0.578,0.578,18300.0],["2018-04-04",0.578,0.578,0.578,0.578,0.0],["2018-04-05",0.5869,0.658,0.5335,0.658,34300.0],["2018-04-06",0.6047,0.6047,0.6047,0.6047,2000.0],["2018-04-09",0.5335,0.6669,0.5335,0.6669,15600.0],["2018-04-10",0.6135,0.6224,0.578,0.6224,14800.0],["2018-04-11",0.6224,0.6224,0.6224,0.6224,0.0],["2018-04-12",0.6224,0.6224,0.6224,0.6224,0.0],["2018-04-13",0.6047,0.6047,0.6047,0.6047,7000.0],["2018-04-16",0.6047,0.6047,0.6047,0.6047,100.0],["2018-04-17",0.658,0.658,0.658,0.658,1000.0],["2018-04-18",0.6491,0.6491,0.6491,0.6491,1000.0],["2018-04-19",0.658,0.6669,0.6402,0.6402,11800.0],["2018-04-20",0.6491,0.6936,0.6491,0.6936,13400.0],["2018-04-23",0.6758,0.6847,0.6135,0.6224,18500.0],["2018-04-24",0.6224,0.6224,0.6224,0.6224,0.0],["2018-04-25",0.6224,0.6224,0.6224,0.6224,0.0],["2018-04-26",0.6135,0.6135,0.6135,0.6135,1200.0],["2018-04-27",0.6936,0.6936,0.6936,0.6936,4000.0],["2018-04-30",0.6224,0.6224,0.6224,0.6224,1400.0],["2018-05-01",0.6224,0.6224,0.6224,0.6224,2000.0],["2018-05-02",0.6758,0.6936,0.6758,0.6758,7500.0],["2018-05-03",0.6758,0.6936,0.6758,0.6936,6100.0],["2018-05-04",0.6936,0.6936,0.6936,0.6936,0.0],["2018-05-07",0.6936,0.6936,0.6936,0.6936,0.0],["2018-05-08",0.6936,0.6936,0.6936,0.6936,0.0],["2018-05-09",0.6936,0.7114,0.6936,0.7114,3500.0],["2018-05-10",0.7825,0.7825,0.7114,0.7114,200.0],["2018-05-11",0.7114,0.7114,0.7114,0.7114,300.0],["2018-05-14",0.7114,0.7114,0.7114,0.7114,2500.0],["2018-05-15",0.6402,0.6669,0.6402,0.658,7100.0],["2018-05-16",0.658,0.658,0.658,0.658,0.0],["2018-05-17",0.6402,0.6669,0.6402,0.6669,16000.0],["2018-05-18",0.6669,0.6669,0.6669,0.6669,3600.0],["2018-05-21",0.6669,0.6669,0.658,0.658,11200.0],["2018-05-22",0.658,0.658,0.658,0.658,0.0],["2018-05-23",0.7114,0.7114,0.7114,0.7114,4000.0],["2018-05-24",0.7114,0.7114,0.7114,0.7114,0.0],["2018-05-25",0.658,0.658,0.658,0.658,4000.0],["2018-05-29",0.658,0.658,0.658,0.658,11600.0],["2018-05-30",0.7558,0.7558,0.7114,0.7114,1600.0],["2018-05-31",0.7114,0.7114,0.6936,0.6936,5300.0],["2018-06-01",0.7114,0.7647,0.7114,0.7114,5800.0],["2018-06-04",0.6491,0.6847,0.6491,0.6847,2300.0],["2018-06-05",0.6847,0.6847,0.6847,0.6847,0.0],["2018-06-06",0.658,0.658,0.658,0.658,5900.0],["2018-06-07",0.658,0.658,0.658,0.658,0.0],["2018-06-08",0.658,0.658,0.658,0.658,0.0],["2018-06-11",0.6758,0.6758,0.6758,0.6758,2000.0],["2018-06-12",0.7202,0.7558,0.7202,0.7558,6100.0],["2018-06-13",0.7114,0.7114,0.7114,0.7114,3500.0],["2018-06-14",0.6847,0.6936,0.6847,0.6847,5500.0],["2018-06-15",0.6847,0.6847,0.6491,0.6491,300.0],["2018-06-18",0.7558,0.7558,0.7558,0.7558,7900.0],["2018-06-19",0.7469,0.7469,0.7469,0.7469,800.0],["2018-06-20",0.6669,0.7558,0.6669,0.7558,1200.0],["2018-06-21",0.7469,0.7558,0.6669,0.7558,2000.0],["2018-06-22",0.7558,0.7558,0.7469,0.7558,22500.0],["2018-06-25",0.7647,0.7647,0.6669,0.6669,13100.0],["2018-06-26",0.6669,0.6669,0.6669,0.6669,14100.0],["2018-06-27",0.6936,0.7291,0.6936,0.7291,13000.0],["2018-06-28",0.6758,0.7291,0.6758,0.7291,900.0],["2018-06-29",0.7202,0.738,0.7202,0.738,9800.0],["2018-07-02",0.738,0.738,0.738,0.738,0.0],["2018-07-03",0.6936,0.6936,0.6936,0.6936,1500.0],["2018-07-05",0.6758,0.7114,0.6758,0.7114,1100.0],["2018-07-06",0.7114,0.7114,0.6936,0.7114,12300.0],["2018-07-09",0.7114,0.7114,0.7114,0.7114,0.0],["2018-07-10",0.7114,0.7114,0.7114,0.7114,0.0],["2018-07-11",0.6936,0.7469,0.6758,0.7469,16700.0],["2018-07-12",0.7469,0.7469,0.7469,0.7469,0.0],["2018-07-13",0.7647,0.7647,0.7647,0.7647,1300.0],["2018-07-16",0.6669,0.7647,0.6669,0.7647,1500.0],["2018-07-17",0.7736,0.7736,0.7736,0.7736,700.0],["2018-07-18",0.6847,0.7291,0.6847,0.7291,1300.0],["2018-07-19",0.7291,0.7291,0.7291,0.7291,200.0],["2018-07-20",0.7291,0.7291,0.7291,0.7291,0.0],["2018-07-23",0.7291,0.7291,0.7291,0.7291,0.0],["2018-07-24",0.7114,0.7114,0.7114,0.7114,400.0],["2018-07-25",0.6847,0.7114,0.6847,0.7114,11800.0],["2018-07-26",0.6669,0.7558,0.6669,0.7558,3500.0],["2018-07-27",0.7114,0.7114,0.7114,0.7114,4000.0],["2018-07-30",0.6669,0.7114,0.6669,0.7114,1200.0],["2018-07-31",0.7114,0.7114,0.7114,0.7114,0.0],["2018-08-01",0.6936,0.7202,0.658,0.7114,11500.0],["2018-08-02",0.7025,0.7114,0.7025,0.7114,4300.0],["2018-08-03",0.7025,0.7558,0.7025,0.7558,15900.0],["2018-08-06",0.7558,0.7558,0.7558,0.7558,2000.0],["2018-08-07",0.7558,0.7825,0.7558,0.7825,29700.0],["2018-08-08",0.8003,0.8714,0.8003,0.8358,19000.0],["2018-08-09",0.8092,0.8536,0.8092,0.8447,7000.0],["2018-08-10",0.8447,0.9159,0.7736,0.9159,20600.0],["2018-08-13",0.8981,0.907,0.7825,0.907,15300.0],["2018-08-14",0.8803,0.9781,0.8803,0.9781,44300.0],["2018-08-15",1.0581,1.0759,0.9425,1.0315,14100.0],["2018-08-16",0.9425,1.0226,0.9425,1.0226,7200.0],["2018-08-17",0.9425,1.0048,0.9425,0.9959,12500.0],["2018-08-20",0.9337,0.9781,0.9337,0.9781,2700.0],["2018-08-21",0.9781,0.9781,0.9159,0.9425,10300.0],["2018-08-22",0.9425,0.9959,0.9425,0.9959,8600.0],["2018-08-23",0.9603,1.0226,0.9425,1.0048,14000.0],["2018-08-24",0.9781,1.067,0.9781,1.0226,19000.0],["2018-08-27",1.0404,1.067,1.0226,1.0226,6100.0],["2018-08-28",1.0137,1.0315,0.9337,0.9337,18300.0],["2018-08-29",0.987,1.0137,0.987,1.0048,5800.0],["2018-08-30",1.0048,1.0048,1.0048,1.0048,0.0],["2018-08-31",1.0048,1.0048,1.0048,1.0048,0.0],["2018-09-04",1.0048,1.0048,1.0048,1.0048,0.0],["2018-09-05",0.9781,0.9781,0.9514,0.9514,3600.0],["2018-09-06",0.9514,0.9514,0.9514,0.9514,3700.0],["2018-09-07",0.9514,0.9514,0.9514,0.9514,0.0],["2018-09-10",0.8892,1.0492,0.8892,1.0492,57400.0],["2018-09-11",0.8981,0.8981,0.8981,0.8981,400.0],["2018-09-12",0.9692,0.9692,0.907,0.907,4900.0],["2018-09-13",0.9337,0.9337,0.9337,0.9337,10000.0],["2018-09-14",0.8981,0.9337,0.8981,0.9337,5000.0],["2018-09-17",0.9337,0.9337,0.9337,0.9337,16800.0],["2018-09-18",0.9159,0.9248,0.907,0.9248,6400.0],["2018-09-19",0.9337,0.9337,0.9337,0.9337,3700.0],["2018-09-20",0.9159,0.9692,0.9159,0.9692,27200.0],["2018-09-21",0.9514,1.0048,0.9514,1.0048,2100.0],["2018-09-24",0.9781,1.0226,0.9692,1.0137,49000.0],["2018-09-25",0.9781,1.1026,0.9692,1.0315,37100.0],["2018-09-26",1.0315,1.0492,0.9959,1.0315,19500.0],["2018-09-27",1.0492,1.0492,0.9781,0.9781,23600.0],["2018-09-28",0.987,1.0581,0.9781,1.0226,35800.0],["2018-10-01",1.0315,1.0315,1.0048,1.0137,10800.0],["2018-10-02",1.0048,1.0226,1.0048,1.0226,9200.0],["2018-10-03",1.0226,1.0492,1.0226,1.0492,15400.0],["2018-10-04",1.0492,1.067,1.0315,1.067,11200.0],["2018-10-05",1.067,1.0937,1.0492,1.0937,6800.0],["2018-10-08",1.0848,1.0937,1.0404,1.0404,6700.0],["2018-10-09",1.0492,1.0492,1.0492,1.0492,300.0],["2018-10-10",1.067,1.067,1.067,1.067,4400.0],["2018-10-11",1.0759,1.1293,1.0581,1.1293,14700.0],["2018-10-12",1.1204,1.1204,0.9959,1.0759,13000.0],["2018-10-15",1.1293,1.1293,1.1115,1.1115,5600.0],["2018-10-16",1.067,1.1293,1.067,1.1115,9200.0],["2018-10-17",1.1115,1.1115,1.1115,1.1115,0.0],["2018-10-18",1.0581,1.1115,1.0581,1.1115,13200.0],["2018-10-19",1.0492,1.2004,1.0492,1.2004,10900.0],["2018-10-22",1.1471,1.236,1.1026,1.236,15700.0],["2018-10-23",1.0848,1.1559,0.987,1.067,45300.0],["2018-10-24",1.0315,1.067,1.0226,1.067,5200.0],["2018-10-25",1.0315,1.067,1.0315,1.067,5400.0],["2018-10-26",1.067,1.067,1.067,1.067,26000.0],["2018-10-29",1.067,1.0848,0.9959,1.0492,16400.0],["2018-10-30",1.0226,1.067,0.9959,1.067,6000.0],["2018-10-31",1.0492,1.1293,1.0492,1.1293,10200.0],["2018-11-01",1.1293,1.1471,1.1115,1.1115,8900.0],["2018-11-02",1.1115,1.1115,1.1115,1.1115,3000.0],["2018-11-05",1.1115,1.1204,1.1115,1.1115,5100.0],["2018-11-06",1.0937,1.1204,1.0937,1.1204,3800.0],["2018-11-07",1.067,1.1204,1.067,1.1204,9000.0],["2018-11-08",1.1204,1.1204,1.1204,1.1204,0.0],["2018-11-09",1.1204,1.1204,1.0848,1.0848,1200.0],["2018-11-12",1.1204,1.1204,1.1115,1.1115,2700.0],["2018-11-13",1.1115,1.1115,1.1115,1.1115,0.0],["2018-11-14",1.0492,1.0492,1.0492,1.0492,12000.0],["2018-11-15",1.0492,1.0492,1.0492,1.0492,0.0],["2018-11-16",1.0492,1.0492,1.0492,1.0492,1000.0],["2018-11-19",1.0492,1.1115,1.0492,1.1115,7100.0],["2018-11-20",1.1115,1.1115,1.1115,1.1115,0.0],["2018-11-21",0.9781,1.1026,0.9781,1.1026,4200.0],["2018-11-23",1.0315,1.0937,1.0315,1.067,17700.0],["2018-11-26",1.067,1.067,1.067,1.067,0.0],["2018-11-27",1.0759,1.0759,1.0759,1.0759,1500.0],["2018-11-28",1.0848,1.0937,1.0226,1.0581,10500.0],["2018-11-29",1.0581,1.0581,1.0226,1.0226,5900.0],["2018-11-30",1.0492,1.0492,1.0226,1.0226,11900.0],["2018-12-03",0.9781,1.0226,0.9692,0.9781,11300.0],["2018-12-04",1.0581,1.0581,1.0315,1.0315,3400.0],["2018-12-06",1.0315,1.0315,1.0315,1.0315,0.0],["2018-12-07",1.0315,1.067,1.0315,1.067,11100.0],["2018-12-10",1.0848,1.0848,1.0137,1.0137,500.0],["2018-12-11",1.0137,1.1026,0.9514,0.9514,15200.0],["2018-12-12",1.1026,1.1026,0.9959,0.9959,2000.0],["2018-12-13",1.0759,1.0759,1.0759,1.0759,3200.0],["2018-12-14",1.0759,1.0848,1.0759,1.0848,7200.0],["2018-12-17",1.0848,1.0848,1.0848,1.0848,100.0],["2018-12-18",1.0492,1.0492,1.0137,1.0137,1200.0],["2018-12-19",1.0137,1.0137,1.0137,1.0137,0.0],["2018-12-20",1.067,1.067,1.067,1.067,1600.0],["2018-12-21",0.987,1.0226,0.987,1.0226,1200.0],["2018-12-24",0.987,1.0848,0.987,1.0848,2300.0],["2018-12-26",0.9514,1.0581,0.9514,1.0581,2100.0],["2018-12-27",1.0581,1.0581,1.0581,1.0581,100.0],["2018-12-28",1.0492,1.0581,1.0226,1.0581,16800.0],["2018-12-31",1.0226,1.0492,0.9781,1.0492,3500.0],["2019-01-02",1.0492,1.0492,1.0492,1.0492,100.0],["2019-01-03",1.0404,1.0492,1.0404,1.0492,6200.0],["2019-01-04",0.9781,0.9781,0.9781,0.9781,700.0],["2019-01-07",0.9781,0.9781,0.9425,0.9603,6600.0],["2019-01-08",0.9514,1.0492,0.8981,0.9603,32400.0],["2019-01-09",0.9603,0.9603,0.9603,0.9603,2300.0],["2019-01-10",0.9603,0.9603,0.9603,0.9603,0.0],["2019-01-11",0.9603,0.9603,0.9603,0.9603,0.0],["2019-01-14",0.9692,1.0492,0.9337,1.0492,7800.0],["2019-01-15",1.0492,1.0492,1.0492,1.0492,0.0],["2019-01-16",1.0492,1.0492,1.0492,1.0492,100.0],["2019-01-17",0.9692,0.9692,0.9603,0.9603,6000.0],["2019-01-18",0.9603,0.9603,0.907,0.9337,8500.0],["2019-01-22",0.9248,0.9337,0.8714,0.9159,9400.0],["2019-01-23",0.8892,0.9337,0.8892,0.9337,11800.0],["2019-01-24",0.8892,0.9781,0.8892,0.9781,2500.0],["2019-01-25",0.9781,0.9781,0.9781,0.9781,0.0],["2019-01-28",0.9781,0.9781,0.9781,0.9781,0.0],["2019-01-29",0.9781,0.9781,0.9781,0.9781,0.0],["2019-01-30",0.9781,0.9781,0.9781,0.9781,100.0],["2019-01-31",0.9781,0.9781,0.9781,0.9781,0.0],["2019-02-01",0.9781,0.9781,0.9781,0.9781,0.0],["2019-02-04",0.8892,1.0226,0.8447,1.0137,7600.0],["2019-02-05",1.0137,1.0137,1.0137,1.0137,0.0],["2019-02-06",1.0137,1.0137,1.0137,1.0137,0.0],["2019-02-07",1.0226,1.0581,1.0226,1.0581,1600.0],["2019-02-08",1.0404,1.0404,1.0404,1.0404,100.0],["2019-02-11",1.0404,1.0404,1.0404,1.0404,0.0],["2019-02-12",1.0404,1.0404,1.0404,1.0404,0.0],["2019-02-13",1.0404,1.0404,1.0404,1.0404,0.0],["2019-02-14",1.0315,1.067,0.987,1.067,32400.0],["2019-02-15",1.067,1.067,0.8536,1.067,57000.0],["2019-02-19",1.067,1.067,0.9514,0.9603,7600.0],["2019-02-20",1.0226,1.0848,1.0226,1.0848,4300.0],["2019-02-21",1.0848,1.0848,1.0848,1.0848,0.0],["2019-02-22",1.067,1.0937,1.067,1.0937,6700.0],["2019-02-25",1.0937,1.0937,0.9603,0.9781,13500.0],["2019-02-26",0.8892,1.067,0.8892,1.0226,2800.0],["2019-02-27",1.0226,1.0226,1.0226,1.0226,0.0],["2019-02-28",1.1026,1.1026,1.067,1.067,3300.0],["2019-03-01",1.1115,1.1115,1.1115,1.1115,3300.0],["2019-03-04",1.0226,1.0226,1.0226,1.0226,200.0],["2019-03-05",1.1026,1.1115,1.1026,1.1115,4500.0],["2019-03-06",1.1115,1.1115,1.1115,1.1115,0.0],["2019-03-07",1.1115,1.1115,1.1026,1.1115,9600.0],["2019-03-08",1.1293,1.1559,0.9603,1.1382,7800.0],["2019-03-11",0.987,1.067,0.9781,0.9781,5100.0],["2019-03-12",0.9781,0.9781,0.9781,0.9781,6000.0],["2019-03-13",0.9781,0.9781,0.9781,0.9781,3400.0],["2019-03-14",0.9781,0.987,0.9781,0.9781,10100.0],["2019-03-15",0.9781,0.9781,0.9781,0.9781,12600.0],["2019-03-18",0.9781,0.9781,0.9781,0.9781,33300.0],["2019-03-19",0.9781,0.9781,0.9781,0.9781,81300.0],["2019-03-20",0.9781,0.9959,0.9425,0.9425,123100.0],["2019-03-21",0.9425,1.1293,0.9425,1.1293,11100.0],["2019-03-22",0.9692,0.9781,0.9692,0.9692,3600.0],["2019-03-25",0.9692,0.9692,0.9692,0.9692,0.0],["2019-03-26",0.9337,0.9781,0.9337,0.9781,9400.0],["2019-03-27",0.9692,0.9781,0.9692,0.9692,5100.0],["2019-03-28",0.9692,0.9692,0.9692,0.9692,0.0],["2019-03-29",0.9425,0.9425,0.9425,0.9425,1800.0],["2019-04-01",0.9425,0.9425,0.9425,0.9425,0.0],["2019-04-02",0.9159,0.9159,0.907,0.907,26300.0],["2019-04-03",0.907,0.907,0.907,0.907,0.0],["2019-04-04",0.907,0.907,0.907,0.907,14100.0],["2019-04-05",0.907,0.907,0.8892,0.907,15900.0],["2019-04-08",0.907,0.907,0.907,0.907,0.0],["2019-04-09",0.907,0.907,0.907,0.907,0.0],["2019-04-10",0.907,0.907,0.907,0.907,0.0],["2019-04-11",0.8892,0.8892,0.8892,0.8892,12000.0],["2019-04-12",0.9337,0.9337,0.9159,0.9159,500.0],["2019-04-15",0.9159,0.9159,0.8003,0.8892,61000.0],["2019-04-16",0.8892,0.8981,0.8892,0.8892,14000.0],["2019-04-17",0.9425,1.0404,0.9425,0.9959,9600.0],["2019-04-18",1.0048,1.0048,0.9159,0.9248,16000.0],["2019-04-22",0.9781,1.0492,0.9781,1.0226,8800.0],["2019-04-23",1.0137,1.0848,1.0137,1.0848,12900.0],["2019-04-24",1.0848,1.0937,1.0404,1.0404,29600.0],["2019-04-25",1.0404,1.0404,1.0404,1.0404,1000.0],["2019-04-26",1.0226,1.0226,1.0226,1.0226,3000.0],["2019-04-29",1.0404,1.0492,1.0404,1.0492,9600.0],["2019-04-30",1.0492,1.0492,1.0492,1.0492,0.0],["2019-05-01",1.0492,1.0492,1.0492,1.0492,0.0],["2019-05-02",1.0226,1.0226,1.0137,1.0137,5000.0],["2019-05-03",1.0137,1.0137,1.0137,1.0137,0.0],["2019-05-06",1.0137,1.0137,1.0137,1.0137,0.0],["2019-05-07",0.9514,1.0226,0.9514,1.0226,3800.0],["2019-05-08",1.0226,1.0226,1.0226,1.0226,0.0],["2019-05-09",0.9514,1.0492,0.9514,1.0492,9700.0],["2019-05-10",0.9514,1.0048,0.9514,1.0048,3200.0],["2019-05-13",0.9959,0.9959,0.907,0.907,7100.0],["2019-05-14",0.9781,0.9781,0.9159,0.9603,5600.0],["2019-05-15",0.9159,0.9337,0.8536,0.8536,26000.0],["2019-05-16",0.8447,0.8536,0.7825,0.8003,9800.0],["2019-05-17",0.7825,0.7825,0.7558,0.7558,6500.0],["2019-05-20",0.7558,0.7558,0.7558,0.7558,36400.0],["2019-05-21",0.7558,0.7914,0.7558,0.7914,8500.0],["2019-05-22",0.7825,0.8447,0.7825,0.8447,6400.0],["2019-05-23",0.8447,0.8447,0.8447,0.8447,0.0],["2019-05-24",0.7825,0.8003,0.7825,0.7825,6100.0],["2019-05-28",0.7825,0.7825,0.7825,0.7825,0.0],["2019-05-29",0.8447,0.8892,0.5335,0.5335,10100.0],["2019-05-30",0.8003,0.8003,0.8003,0.8003,900.0],["2019-05-31",0.7647,0.7647,0.7647,0.7647,1900.0],["2019-06-03",0.7647,0.7647,0.7647,0.7647,0.0],["2019-06-04",0.7647,0.7647,0.7647,0.7647,0.0],["2019-06-05",0.7825,0.7825,0.7825,0.7825,2000.0],["2019-06-06",0.7736,0.7736,0.7736,0.7736,3900.0],["2019-06-07",0.7736,0.7736,0.7736,0.7736,0.0],["2019-06-10",0.7825,0.7825,0.7736,0.7736,2900.0],["2019-06-11",0.7825,0.7825,0.7825,0.7825,3700.0],["2019-06-12",0.7558,0.7558,0.7558,0.7558,3900.0],["2019-06-13",0.7558,0.7558,0.7558,0.7558,0.0],["2019-06-14",0.5335,0.9337,0.5335,0.7558,11700.0],["2019-06-17",0.7558,0.7558,0.7558,0.7558,0.0],["2019-06-18",0.5869,1.0137,0.5869,0.8447,2500.0],["2019-06-19",0.7469,0.7469,0.7469,0.7469,5500.0],["2019-06-20",0.7914,0.7914,0.7914,0.7914,3300.0],["2019-06-21",0.8892,0.8892,0.8803,0.8803,2600.0],["2019-06-24",0.8803,0.8803,0.8803,0.8803,0.0],["2019-06-25",0.6758,0.6758,0.6313,0.6313,1700.0],["2019-06-26",0.8981,0.8981,0.7558,0.7558,10000.0],["2019-06-27",0.7558,0.7558,0.7558,0.7558,0.0],["2019-06-28",0.6758,0.7114,0.6758,0.7114,1800.0],["2019-07-01",0.7025,0.9514,0.7025,0.8892,9400.0],["2019-07-02",0.7114,0.8892,0.7114,0.8892,1700.0],["2019-07-03",0.907,0.9337,0.907,0.9337,1400.0],["2019-07-05",0.9337,0.9337,0.9337,0.9337,0.0],["2019-07-08",0.9337,0.9337,0.9337,0.9337,0.0],["2019-07-09",0.7558,0.7558,0.7558,0.7558,4000.0],["2019-07-10",0.7291,0.7291,0.7202,0.7202,3100.0],["2019-07-11",0.7202,0.8269,0.7114,0.7114,1300.0],["2019-07-12",0.7114,0.7114,0.7114,0.7114,0.0],["2019-07-15",0.7114,0.7114,0.7114,0.7114,0.0],["2019-07-16",0.7114,0.7114,0.7114,0.7114,0.0],["2019-07-17",0.7114,0.7114,0.7114,0.7114,0.0],["2019-07-18",0.7114,0.7114,0.7114,0.7114,0.0],["2019-07-19",0.7114,0.7114,0.7114,0.7114,0.0],["2019-07-22",0.8892,0.907,0.8803,0.8803,8000.0],["2019-07-23",0.7558,0.7558,0.7558,0.7558,500.0],["2019-07-24",0.7558,0.7558,0.7558,0.7558,0.0],["2019-07-25",0.7558,0.7558,0.7558,0.7558,0.0],["2019-07-26",0.8892,0.907,0.7114,0.7114,8900.0],["2019-07-29",0.8892,0.907,0.7114,0.7114,8900.0],["2019-07-30",0.8892,0.907,0.7114,0.7114,8900.0],["2019-07-31",0.8892,0.907,0.7114,0.7114,8900.0],["2019-08-01",0.8892,0.907,0.7114,0.7114,8900.0],["2019-08-02",0.8892,0.907,0.7114,0.7114,8900.0],["2019-08-05",0.7114,0.7114,0.6669,0.6669,5900.0],["2019-08-06",0.6402,0.6402,0.6402,0.6402,2100.0],["2019-08-07",0.6313,0.6669,0.6313,0.6669,3800.0],["2019-08-08",0.6313,0.6669,0.6313,0.6669,7000.0],["2019-08-09",0.6313,0.6669,0.6313,0.6669,7000.0],["2019-08-12",0.6313,0.6669,0.6313,0.6669,7000.0],["2019-08-13",0.6313,0.6669,0.6313,0.6669,7000.0],["2019-08-14",0.7114,0.8803,0.7114,0.8803,3000.0],["2019-08-15",0.7114,0.8803,0.7114,0.8803,3000.0],["2019-08-16",0.8803,0.8803,0.8803,0.8803,0.0],["2019-08-19",0.658,0.7114,0.5869,0.5869,7300.0],["2019-08-20",0.7114,0.7558,0.7114,0.7558,9100.0],["2019-08-21",0.7558,0.7558,0.7558,0.7558,1000.0],["2019-08-22",0.7469,0.7469,0.6135,0.6135,2000.0],["2019-08-23",0.7114,0.7114,0.6669,0.6669,21000.0],["2019-08-26",0.6669,0.6669,0.6669,0.6669,0.0],["2019-08-27",0.6669,0.6669,0.6491,0.6669,8400.0],["2019-08-28",0.6224,0.6224,0.6224,0.6224,3700.0],["2019-08-29",0.6135,0.6224,0.6135,0.6224,2100.0],["2019-08-30",0.6224,0.6224,0.6224,0.6224,3700.0],["2019-09-03",0.7469,0.7469,0.7469,0.7469,1200.0],["2019-09-04",0.6135,0.7114,0.6047,0.7114,4600.0],["2019-09-05",0.7114,0.7114,0.7114,0.7114,0.0],["2019-09-06",0.6669,0.6669,0.6669,0.6669,5000.0],["2019-09-09",0.6669,0.6669,0.6669,0.6669,0.0],["2019-09-10",0.7558,0.7558,0.7558,0.7558,12500.0],["2019-09-11",0.7558,0.7558,0.7558,0.7558,0.0],["2019-09-12",0.8803,0.8803,0.7558,0.7558,7400.0],["2019-09-13",0.7558,0.7558,0.7558,0.7558,100.0],["2019-09-16",0.907,0.907,0.7558,0.7558,3200.0],["2019-09-17",0.7558,0.7558,0.7558,0.7558,0.0],["2019-09-18",0.7558,0.7558,0.7558,0.7558,0.0],["2019-09-19",0.7558,0.7558,0.7558,0.7558,2000.0],["2019-09-20",0.7114,0.7558,0.7114,0.7558,6100.0],["2019-09-23",0.7558,0.7558,0.7558,0.7558,200.0],["2019-09-24",0.7558,0.7558,0.7558,0.7558,0.0],["2019-09-25",0.6758,0.6758,0.6758,0.6758,1200.0],["2019-09-26",0.6669,0.6669,0.6402,0.6402,4400.0],["2019-09-27",0.6847,0.6847,0.6669,0.6669,1600.0],["2019-09-30",0.6669,0.6669,0.6669,0.6669,0.0],["2019-10-01",0.6669,0.6669,0.6669,0.6669,0.0],["2019-10-02",0.6847,0.6847,0.6847,0.6847,2800.0],["2019-10-03",0.7291,0.7558,0.7291,0.7291,10000.0],["2019-10-04",0.7469,0.7558,0.7291,0.7558,36100.0],["2019-10-07",0.8003,0.8003,0.6313,0.6313,31700.0],["2019-10-08",0.7914,0.7914,0.7558,0.7558,7200.0],["2019-10-09",0.7558,0.7558,0.7558,0.7558,9100.0],["2019-10-10",0.7558,0.7558,0.7558,0.7558,0.0],["2019-10-11",0.7558,0.7558,0.7558,0.7558,0.0],["2019-10-14",0.6936,0.6936,0.6936,0.6936,200.0],["2019-10-15",0.6758,0.6758,0.5869,0.5869,2700.0],["2019-10-16",0.7291,0.7914,0.6669,0.6669,7000.0],["2019-10-17",0.7558,0.7558,0.7114,0.7114,3500.0],["2019-10-18",0.7114,0.7114,0.6402,0.7114,9800.0],["2019-10-21",0.7114,0.7114,0.7114,0.7114,0.0],["2019-10-22",0.7114,0.7114,0.7114,0.7114,5100.0],["2019-10-23",0.7469,0.7558,0.7469,0.7558,5700.0],["2019-10-24",0.6669,0.6669,0.6669,0.6669,300.0],["2019-10-25",0.6669,0.6669,0.6669,0.6669,1200.0],["2019-10-28",0.7114,0.7114,0.7114,0.7114,2000.0],["2019-10-29",0.7114,0.7114,0.7114,0.7114,0.0],["2019-10-30",0.7114,0.7114,0.7114,0.7114,100.0],["2019-10-31",0.7114,0.7291,0.7114,0.7114,11700.0],["2019-11-01",0.7114,0.7114,0.7114,0.7114,0.0],["2019-11-04",0.7114,0.7114,0.7114,0.7114,0.0],["2019-11-05",0.7114,0.8447,0.7114,0.8447,3900.0],["2019-11-06",0.7558,0.7558,0.7114,0.7114,3700.0],["2019-11-07",0.7114,0.7114,0.7114,0.7114,0.0],["2019-11-08",0.7114,0.7114,0.7114,0.7114,3000.0],["2019-11-11",0.7114,0.7114,0.7114,0.7114,0.0],["2019-11-12",0.7114,0.7647,0.7114,0.7114,8800.0],["2019-11-13",0.7114,0.8447,0.6047,0.658,29200.0],["2019-11-14",0.658,0.658,0.658,0.658,100.0],["2019-11-15",0.6669,0.6669,0.6669,0.6669,2000.0],["2019-11-18",0.6669,0.6669,0.6669,0.6669,0.0],["2019-11-19",0.6669,0.6669,0.6669,0.6669,0.0],["2019-11-20",0.6669,0.6669,0.6669,0.6669,0.0],["2019-11-21",0.6135,0.6669,0.6135,0.6669,7400.0],["2019-11-22",0.6224,0.6669,0.6224,0.6669,3000.0],["2019-11-25",0.6669,0.6669,0.6669,0.6669,0.0],["2019-11-26",0.6491,0.6491,0.6224,0.6224,4200.0],["2019-11-27",0.6224,0.6224,0.6224,0.6224,200.0],["2019-11-29",0.6224,0.6224,0.6224,0.6224,0.0],["2019-12-02",0.6224,0.6224,0.6224,0.6224,0.0],["2019-12-03",0.6224,0.6224,0.6224,0.6224,0.0],["2019-12-04",0.6224,0.6224,0.6224,0.6224,0.0],["2019-12-05",0.6669,0.6669,0.5602,0.5602,2100.0],["2019-12-06",0.6491,0.7558,0.6491,0.7558,17800.0],["2019-12-09",0.6669,0.6669,0.578,0.578,4000.0],["2019-12-10",0.6669,0.7114,0.6224,0.7114,5400.0],["2019-12-11",0.738,0.7558,0.738,0.7469,21600.0],["2019-12-12",0.7469,0.7469,0.6224,0.7469,58000.0],["2019-12-13",0.7025,0.7202,0.658,0.7202,16800.0],["2019-12-16",0.7202,0.7202,0.7202,0.7202,0.0],["2019-12-17",0.7114,0.7114,0.7114,0.7114,3500.0],["2019-12-18",0.7114,0.7291,0.6491,0.6491,23500.0],["2019-12-19",0.7114,0.738,0.6491,0.738,9300.0],["2019-12-20",0.7853,0.8137,0.7853,0.7853,31700.0],["2019-12-23",0.7759,0.7759,0.7759,0.7759,5000.0],["2019-12-24",0.7759,0.7759,0.7759,0.7759,0.0],["2019-12-26",0.7759,0.7759,0.7759,0.7759,0.0],["2019-12-27",0.7759,0.7759,0.7759,0.7759,24100.0],["2019-12-30",0.7664,0.8326,0.6339,0.7096,61200.0],["2019-12-31",0.7191,0.7286,0.7191,0.7286,3000.0],["2020-01-02",0.757,0.8989,0.757,0.8989,43100.0],["2020-01-03",0.8894,0.8894,0.6623,0.6623,19600.0],["2020-01-06",0.738,0.7475,0.738,0.7475,6700.0],["2020-01-07",0.7475,0.7475,0.7475,0.7475,0.0],["2020-01-08",0.757,0.757,0.738,0.738,5400.0],["2020-01-09",0.7475,0.7475,0.6907,0.6907,2700.0],["2020-01-10",0.7286,0.757,0.7286,0.757,17300.0],["2020-01-13",0.757,0.757,0.757,0.757,3900.0],["2020-01-14",0.7191,0.7191,0.7191,0.7191,6200.0],["2020-01-15",0.6434,0.7096,0.6434,0.7002,56600.0],["2020-01-16",0.7096,0.7096,0.7096,0.7096,8500.0],["2020-01-17",0.7096,0.7096,0.7096,0.7096,0.0],["2020-01-21",0.7096,0.7096,0.7096,0.7096,2000.0],["2020-01-22",0.7096,0.7096,0.7096,0.7096,0.0],["2020-01-23",0.7096,0.7096,0.6718,0.7002,10500.0],["2020-01-24",0.615,0.7002,0.615,0.7002,29700.0],["2020-01-27",0.7096,0.757,0.7096,0.757,15200.0],["2020-01-28",0.738,0.738,0.738,0.738,3800.0],["2020-01-29",0.738,0.738,0.738,0.738,900.0],["2020-01-30",0.738,0.738,0.738,0.738,1000.0],["2020-01-31",0.7096,0.757,0.7096,0.757,1700.0],["2020-02-03",0.757,0.757,0.757,0.757,0.0],["2020-02-04",0.757,0.757,0.757,0.757,0.0],["2020-02-05",0.757,0.8043,0.757,0.8043,24800.0],["2020-02-06",0.8043,0.8043,0.8043,0.8043,187400.0],["2020-02-07",0.8043,0.8421,0.757,0.8326,136400.0],["2020-02-10",0.8043,0.8516,0.8043,0.8232,10100.0],["2020-02-11",0.8232,0.8516,0.8232,0.8516,19000.0],["2020-02-12",0.861,0.88,0.861,0.88,6600.0],["2020-02-13",0.8043,0.8516,0.8043,0.8043,44200.0],["2020-02-14",0.8516,0.9462,0.8516,0.9462,139200.0],["2020-02-18",0.9935,0.9935,0.8989,0.8989,8600.0],["2020-02-19",0.8989,0.8989,0.8989,0.8989,0.0],["2020-02-20",0.8989,0.9462,0.8989,0.8989,71800.0],["2020-02-21",0.8516,0.8989,0.8516,0.8989,10600.0],["2020-02-24",0.8989,0.8989,0.8989,0.8989,20500.0],["2020-02-25",0.8989,0.8989,0.8989,0.8989,11400.0],["2020-02-26",0.8516,0.8989,0.8516,0.8989,4100.0],["2020-02-27",0.8989,0.9462,0.8989,0.9462,17600.0],["2020-02-28",1.0881,1.107,0.9083,1.0408,28300.0],["2020-03-02",0.8989,0.9935,0.8989,0.9462,47800.0],["2020-03-03",1.0408,1.0503,0.9462,1.0408,109400.0],["2020-03-04",1.0408,1.0408,0.9935,1.0408,9900.0],["2020-03-05",0.9273,0.9273,0.8326,0.861,10000.0],["2020-03-06",1.0124,1.0124,1.0124,1.0124,500.0],["2020-03-09",0.6245,0.9462,0.6245,0.757,19700.0],["2020-03-10",0.8326,0.8516,0.7096,0.8516,25700.0],["2020-03-11",0.757,0.757,0.7096,0.7191,44100.0],["2020-03-12",0.7475,0.9367,0.7475,0.9367,97500.0],["2020-03-13",0.88,0.9083,0.88,0.8894,80100.0],["2020-03-16",0.8989,0.9273,0.8421,0.8516,491200.0],["2020-03-17",0.8989,0.9083,0.6623,0.9083,9500.0],["2020-03-18",0.8516,0.8516,0.757,0.757,16700.0],["2020-03-19",0.757,0.757,0.757,0.757,0.0],["2020-03-20",0.6434,0.7096,0.6434,0.7096,10000.0],["2020-03-23",0.7096,0.7096,0.7096,0.7096,0.0],["2020-03-24",0.6907,0.6907,0.6907,0.6907,7200.0],["2020-03-25",0.7853,0.7853,0.7853,0.7853,14100.0],["2020-03-26",0.757,0.757,0.757,0.757,13400.0],["2020-03-27",0.757,0.757,0.757,0.757,0.0],["2020-03-30",0.7096,0.738,0.7096,0.738,24500.0],["2020-03-31",0.738,0.738,0.738,0.738,0.0],["2020-04-01",0.738,0.738,0.738,0.738,19600.0],["2020-04-02",0.6434,0.7096,0.6434,0.7096,4900.0],["2020-04-03",0.738,0.738,0.738,0.738,3400.0],["2020-04-06",0.738,0.738,0.738,0.738,0.0],["2020-04-07",0.738,0.738,0.738,0.738,0.0],["2020-04-08",0.7853,0.9462,0.7853,0.9462,8900.0],["2020-04-09",0.9462,0.9462,0.9462,0.9462,11300.0],["2020-04-13",0.9462,0.9462,0.9462,0.9462,0.0],["2020-04-14",0.9462,0.9462,0.9462,0.9462,0.0],["2020-04-15",0.7096,0.7096,0.615,0.6434,14800.0],["2020-04-16",0.7286,0.7286,0.7286,0.7286,1000.0],["2020-04-17",0.7475,0.7475,0.6623,0.6623,300.0],["2020-04-20",0.8043,0.8043,0.8043,0.8043,2600.0],["2020-04-21",0.8043,0.8043,0.8043,0.8043,0.0],["2020-04-22",0.8043,0.8043,0.8043,0.8043,1000.0],["2020-04-23",0.8989,0.8989,0.8989,0.8989,1600.0],["2020-04-24",0.8989,0.8989,0.8989,0.8989,0.0],["2020-04-27",0.8989,0.8989,0.8894,0.8989,3600.0],["2020-04-28",0.8989,0.8989,0.757,0.757,9500.0],["2020-04-29",0.9462,0.9935,0.9462,0.9935,7700.0],["2020-04-30",0.9935,1.0881,0.8043,0.9462,2300.0],["2020-05-01",0.8043,0.8043,0.8043,0.8043,600.0],["2020-05-04",0.9462,0.9462,0.8043,0.9462,1800.0],["2020-05-05",0.9462,0.9462,0.9462,0.9462,3700.0],["2020-05-06",0.8043,0.8043,0.8043,0.8043,3000.0],["2020-05-07",0.8043,0.8043,0.8043,0.8043,2200.0],["2020-05-08",0.7664,0.7664,0.7664,0.7664,6000.0],["2020-05-11",0.738,0.7664,0.7096,0.7664,3200.0],["2020-05-12",0.7664,0.7664,0.6245,0.6623,7400.0],["2020-05-13",0.7002,0.7002,0.7002,0.7002,200.0],["2020-05-14",0.7002,0.7002,0.7002,0.7002,0.0],["2020-05-15",0.7002,0.7002,0.7002,0.7002,0.0],["2020-05-18",0.757,0.7664,0.757,0.7664,2000.0],["2020-05-19",0.8326,0.8326,0.8326,0.8326,3000.0],["2020-05-20",0.8989,0.9462,0.8989,0.9462,4500.0],["2020-05-21",0.8137,0.8137,0.7286,0.7286,700.0],["2020-05-22",0.8989,0.8989,0.8989,0.8989,700.0],["2020-05-26",0.7096,0.7096,0.7096,0.7096,500.0],["2020-05-27",0.7096,0.7096,0.7096,0.7096,0.0],["2020-05-28",0.8989,0.8989,0.8989,0.8989,500.0],["2020-05-29",0.8989,0.8989,0.8989,0.8989,0.0],["2020-06-01",0.8989,0.8989,0.8989,0.8989,0.0],["2020-06-02",0.8989,0.9462,0.8989,0.9462,5100.0],["2020-06-03",0.9367,0.9367,0.9367,0.9367,1200.0],["2020-06-04",0.9367,0.9367,0.9367,0.9367,0.0],["2020-06-05",0.9178,0.9462,0.8421,0.9462,6700.0],["2020-06-08",0.9178,0.9178,0.9178,0.9178,1100.0],["2020-06-09",0.9178,0.9178,0.9178,0.9178,0.0],["2020-06-10",0.757,0.757,0.757,0.757,900.0],["2020-06-11",0.757,0.8989,0.757,0.8989,700.0],["2020-06-12",0.8989,0.8989,0.8989,0.8989,100.0],["2020-06-15",0.757,0.8989,0.757,0.8989,1500.0],["2020-06-16",0.8137,0.8137,0.7286,0.7286,5000.0],["2020-06-17",0.8326,0.8326,0.8326,0.8326,1500.0],["2020-06-18",0.7191,0.7191,0.7096,0.7096,9400.0],["2020-06-19",0.8232,0.8326,0.7002,0.8326,7400.0],["2020-06-22",0.7664,0.8137,0.7475,0.757,4700.0],["2020-06-23",0.757,0.757,0.757,0.757,0.0],["2020-06-24",0.8043,0.8326,0.8043,0.8326,10700.0],["2020-06-25",0.757,0.757,0.7096,0.757,3000.0],["2020-06-26",0.757,0.757,0.757,0.757,0.0],["2020-06-29",0.757,0.757,0.757,0.757,0.0],["2020-06-30",0.7096,0.7096,0.7096,0.7096,9500.0],["2020-07-01",0.7096,0.7191,0.7096,0.7191,6700.0],["2020-07-02",0.7191,0.7191,0.7191,0.7191,0.0],["2020-07-06",0.7191,0.7191,0.7191,0.7191,0.0],["2020-07-07",0.8326,0.8326,0.757,0.8232,10200.0],["2020-07-08",0.8232,0.8232,0.8232,0.8232,0.0],["2020-07-09",0.757,0.757,0.7002,0.7002,5000.0],["2020-07-10",0.7002,0.7002,0.7002,0.7002,0.0],["2020-07-13",0.7664,0.8232,0.7664,0.8232,7800.0],["2020-07-14",0.8232,0.8232,0.8232,0.8232,14100.0],["2020-07-15",0.8232,0.8232,0.8232,0.8232,0.0],["2020-07-16",0.8232,0.8232,0.8232,0.8232,0.0],["2020-07-17",0.6813,0.6813,0.6813,0.6813,17600.0],["2020-07-20",0.6907,0.6907,0.6907,0.6907,1200.0],["2020-07-21",0.6907,0.6907,0.6907,0.6907,0.0],["2020-07-22",0.7096,0.7096,0.7002,0.7002,1400.0],["2020-07-23",0.6907,0.6907,0.6907,0.6907,100.0],["2020-07-24",0.6907,0.6907,0.6907,0.6907,0.0],["2020-07-27",0.7286,0.7286,0.6907,0.6907,300.0],["2020-07-28",0.6907,0.6907,0.6907,0.6907,0.0],["2020-07-29",0.7664,0.8894,0.7664,0.8894,12800.0],["2020-07-30",0.8516,0.8516,0.8516,0.8516,100.0],["2020-07-31",0.8421,0.8421,0.8421,0.8421,600.0],["2020-08-03",0.757,0.757,0.6813,0.6813,8300.0],["2020-08-04",0.6813,0.6813,0.6813,0.6813,100.0],["2020-08-05",0.6813,0.6813,0.6813,0.6813,0.0],["2020-08-06",0.6813,0.6813,0.6813,0.6813,0.0],["2020-08-07",0.7191,0.757,0.7191,0.757,5600.0],["2020-08-10",0.7948,0.8421,0.757,0.8421,11300.0],["2020-08-11",0.757,0.757,0.757,0.757,1600.0],["2020-08-12",0.7191,0.7191,0.7191,0.7191,1000.0],["2020-08-13",0.757,0.757,0.757,0.757,1000.0],["2020-08-14",0.7191,0.738,0.7191,0.738,5000.0],["2020-08-17",0.738,0.738,0.738,0.738,0.0],["2020-08-18",0.7475,0.757,0.738,0.7475,5100.0],["2020-08-19",0.757,0.8421,0.757,0.8421,8000.0],["2020-08-20",0.8421,0.8421,0.8421,0.8421,0.0],["2020-08-21",0.8705,0.8705,0.8326,0.8705,2600.0],["2020-08-24",0.8705,0.8705,0.8705,0.8705,0.0],["2020-08-25",0.8421,0.8989,0.8421,0.88,8600.0],["2020-08-26",0.88,0.88,0.88,0.88,0.0],["2020-08-27",0.88,0.88,0.88,0.88,0.0],["2020-08-28",0.8989,0.8989,0.7191,0.7191,16700.0],["2020-08-31",0.8516,0.8989,0.8043,0.8043,8200.0],["2020-09-01",0.8043,0.8043,0.8043,0.8043,0.0],["2020-09-02",0.7664,0.7664,0.7664,0.7664,1200.0],["2020-09-03",0.7664,0.7664,0.7664,0.7664,0.0],["2020-09-04",0.7475,0.8989,0.7475,0.8989,9700.0],["2020-09-08",0.8989,0.8989,0.8989,0.8989,1900.0],["2020-09-09",0.7664,0.8989,0.738,0.8421,8200.0],["2020-09-10",0.8421,0.8421,0.7759,0.8043,5800.0],["2020-09-11",0.8043,0.8043,0.8043,0.8043,0.0],["2020-09-14",0.8989,0.8989,0.8989,0.8989,1600.0],["2020-09-15",0.8989,0.8989,0.8421,0.8989,2000.0],["2020-09-16",0.7853,0.8989,0.7853,0.8705,3900.0],["2020-09-17",0.88,0.8989,0.861,0.8989,5300.0],["2020-09-18",0.8137,0.9273,0.8137,0.9273,7500.0],["2020-09-21",0.8989,0.8989,0.7664,0.7664,2000.0],["2020-09-22",0.9746,0.9935,0.9746,0.9935,400.0],["2020-09-23",0.9935,0.9935,0.9935,0.9935,0.0],["2020-09-24",0.9935,0.9935,0.9935,0.9935,0.0],["2020-09-25",0.9935,0.9935,0.9935,0.9935,0.0],["2020-09-28",0.9935,0.9935,0.9935,0.9935,0.0],["2020-09-29",0.861,0.9462,0.861,0.9462,11500.0],["2020-09-30",0.7759,0.7759,0.7759,0.7759,100.0],["2020-10-01",0.8989,0.9178,0.8989,0.8989,1400.0],["2020-10-02",0.9178,0.9178,0.8989,0.8989,1200.0],["2020-10-05",0.9273,0.9273,0.9273,0.9273,4600.0],["2020-10-06",0.8989,0.8989,0.8989,0.8989,400.0],["2020-10-07",0.8421,0.9462,0.8421,0.9462,8700.0],["2020-10-08",0.8989,0.8989,0.7664,0.7664,10600.0],["2020-10-09",0.8894,0.9462,0.8894,0.8989,13700.0],["2020-10-12",0.9178,0.9178,0.9178,0.9178,1000.0],["2020-10-13",0.9462,0.9462,0.7853,0.8043,26000.0],["2020-10-14",0.7853,0.7853,0.7853,0.7853,1200.0],["2020-10-15",0.8989,0.9935,0.8989,0.9935,19900.0],["2020-10-16",0.8989,0.9935,0.8989,0.9935,100.0],["2020-10-19",0.8516,0.8516,0.8516,0.8516,1000.0],["2020-10-20",0.8516,0.8516,0.8516,0.8516,0.0],["2020-10-21",0.8516,0.8516,0.8516,0.8516,100.0],["2020-10-22",0.8516,0.8516,0.8516,0.8516,0.0],["2020-10-23",0.8516,0.8516,0.8516,0.8516,0.0],["2020-10-26",0.8043,0.8043,0.8043,0.8043,8000.0],["2020-10-27",0.8043,0.8043,0.8043,0.8043,0.0],["2020-10-28",0.8989,0.9462,0.8989,0.9462,11100.0],["2020-10-29",0.9462,0.9462,0.9462,0.9462,0.0],["2020-10-30",0.9462,0.9462,0.9462,0.9462,0.0],["2020-11-02",0.9462,0.9462,0.9462,0.9462,0.0],["2020-11-03",0.8705,0.8705,0.8705,0.8705,200.0],["2020-11-04",0.8705,0.8705,0.8705,0.8705,0.0],["2020-11-05",0.8705,0.8705,0.8705,0.8705,0.0],["2020-11-06",0.8326,0.8326,0.8326,0.8326,200.0],["2020-11-09",0.8516,0.8516,0.8043,0.8232,15500.0],["2020-11-10",0.8421,0.8421,0.8043,0.8043,20100.0],["2020-11-11",0.8043,0.9367,0.8043,0.9083,11400.0],["2020-11-12",0.861,0.9178,0.861,0.9178,2000.0],["2020-11-13",0.8232,0.8232,0.7853,0.7853,16800.0],["2020-11-16",0.7853,0.7853,0.7853,0.7853,0.0],["2020-11-17",0.7853,0.7853,0.7853,0.7853,0.0],["2020-11-18",0.7853,0.7853,0.7853,0.7853,0.0],["2020-11-19",0.9178,0.9273,0.8989,0.8989,11500.0],["2020-11-20",0.9083,0.9178,0.9083,0.9178,2100.0],["2020-11-23",0.8705,0.8705,0.8705,0.8705,100.0],["2020-11-24",0.8894,0.8894,0.8894,0.8894,1100.0],["2020-11-25",0.8894,0.8894,0.8894,0.8894,0.0],["2020-11-27",0.8894,0.8894,0.8894,0.8894,100.0],["2020-11-30",0.9273,0.9367,0.9273,0.9367,13200.0],["2020-12-01",0.8516,0.8516,0.8516,0.8516,1000.0],["2020-12-02",0.8516,0.8516,0.8516,0.8516,0.0],["2020-12-03",0.8516,0.8516,0.8516,0.8516,1600.0],["2020-12-04",0.8516,0.8516,0.8516,0.8516,0.0],["2020-12-07",0.8516,0.8516,0.8516,0.8516,0.0],["2020-12-08",0.8516,0.8516,0.8516,0.8516,0.0],["2020-12-09",0.8516,0.8516,0.8516,0.8516,0.0],["2020-12-10",0.8516,0.9462,0.8516,0.9462,11100.0],["2020-12-11",0.9746,0.9746,0.8989,0.9462,5700.0],["2020-12-14",0.88,0.984,0.8043,0.9462,17200.0],["2020-12-15",0.9462,0.9746,0.9462,0.9462,5900.0],["2020-12-16",0.9462,0.9557,0.9273,0.9273,5500.0],["2020-12-17",0.9273,1.1827,0.9273,1.1827,15200.0],["2020-12-18",1.1827,1.1827,0.8137,1.0881,5500.0],["2020-12-21",1.0976,1.1449,0.9935,1.0881,28400.0],["2020-12-22",1.0881,1.0881,1.0787,1.0787,200.0],["2020-12-23",0.9746,1.0408,0.9746,1.0408,1500.0],["2020-12-24",1.1638,1.23,1.0408,1.1827,96200.0],["2020-12-28",1.1827,1.1827,1.1354,1.1354,4700.0],["2020-12-29",1.1354,1.1354,0.9651,0.9651,108900.0],["2020-12-30",0.9651,0.9651,0.9557,0.9651,63800.0],["2020-12-31",1.1354,1.1354,0.9178,0.9651,90300.0],["2021-01-04",0.9651,0.9651,0.9651,0.9651,0.0],["2021-01-05",1.0408,1.1165,1.0313,1.1165,355500.0],["2021-01-06",1.1354,1.1827,1.0881,1.0881,130500.0],["2021-01-07",1.1827,1.1827,1.1354,1.1354,1500.0],["2021-01-08",1.1827,1.8735,1.1638,1.4571,123700.0],["2021-01-11",1.495,2.3182,1.372,2.3182,39200.0],["2021-01-12",1.5139,2.2141,1.5139,2.0532,45900.0],["2021-01-13",2.0343,2.1289,1.6558,2.1289,36200.0],["2021-01-14",2.1289,2.1762,1.5139,2.1289,41600.0],["2021-01-15",2.1573,2.1573,1.7031,2.0816,12300.0],["2021-01-19",2.0816,2.1289,1.7978,2.0816,30900.0],["2021-01-20",2.0816,2.0816,2.0816,2.0816,12400.0],["2021-01-21",2.0816,2.0816,1.7505,2.0343,10600.0],["2021-01-22",1.7978,2.0059,1.7031,1.8735,13300.0],["2021-01-25",1.8829,1.9302,1.8451,1.8451,13900.0],["2021-01-26",1.8735,1.8735,1.7978,1.7978,500.0],["2021-01-27",1.7978,1.8924,1.7031,1.8924,10100.0],["2021-01-28",1.8924,1.8924,1.7505,1.8261,12500.0],["2021-01-29",1.7505,1.7978,1.6653,1.7978,12100.0],["2021-02-01",1.8356,1.8829,1.7978,1.8167,25200.0],["2021-02-02",1.7505,1.8356,1.7031,1.8356,14700.0],["2021-02-03",1.7978,1.8735,1.7031,1.7126,20800.0],["2021-02-04",1.8735,1.8924,1.7221,1.8924,9000.0],["2021-02-05",1.8451,1.8924,1.7978,1.8451,11400.0],["2021-02-08",1.7978,1.8545,1.7978,1.8545,19400.0],["2021-02-09",1.8545,1.9775,1.8072,1.8167,16600.0],["2021-02-10",1.8924,1.9775,1.8924,1.9775,12600.0],["2021-02-11",1.987,1.987,1.7978,1.9397,21500.0],["2021-02-12",1.987,1.987,1.987,1.987,1000.0],["2021-02-16",1.987,1.987,1.9113,1.9113,15100.0],["2021-02-17",1.987,1.987,1.8356,1.8356,16200.0],["2021-02-18",1.9397,1.9492,1.7505,1.7505,7600.0],["2021-02-19",1.8356,1.8924,1.5707,1.8829,6700.0],["2021-02-22",1.9208,1.987,1.8829,1.8829,10100.0],["2021-02-23",1.8167,1.987,1.8167,1.8924,15800.0],["2021-02-24",1.9681,1.987,1.9397,1.987,10500.0],["2021-02-25",1.9397,1.987,1.8924,1.9018,6200.0],["2021-02-26",1.8451,1.987,1.8451,1.987,6300.0],["2021-03-01",1.864,1.9208,1.7599,1.9208,13000.0],["2021-03-02",1.8924,2.0816,1.618,1.7505,28200.0],["2021-03-03",1.9397,1.9397,1.7599,1.9018,25300.0],["2021-03-04",1.7505,1.9397,1.7505,1.9397,24300.0],["2021-03-05",1.9397,1.987,1.7788,1.987,4900.0],["2021-03-08",2.0343,2.0343,1.987,1.987,3200.0],["2021-03-09",1.8924,1.987,1.8924,1.987,7800.0],["2021-03-10",1.8924,2.0816,1.8924,1.987,3400.0],["2021-03-11",2.0816,2.1289,1.8451,2.0816,9200.0],["2021-03-12",2.0816,2.1289,2.0343,2.0343,21600.0],["2021-03-15",1.9018,2.0343,1.9018,2.0343,500.0],["2021-03-16",2.0816,2.1289,2.0627,2.0816,20100.0],["2021-03-17",2.0343,2.0343,2.0343,2.0343,6700.0],["2021-03-18",1.9775,2.0343,1.9775,2.0343,5100.0],["2021-03-19",2.1289,2.1289,1.8072,1.8829,14600.0],["2021-03-22",1.8924,1.8924,1.8451,1.8451,1000.0],["2021-03-23",1.987,1.987,1.7978,1.7978,12700.0],["2021-03-24",1.8924,1.987,1.8924,1.9397,6100.0],["2021-03-25",1.9965,2.0343,1.9965,2.0343,5500.0],["2021-03-26",2.0343,2.0816,2.0343,2.0816,5100.0],["2021-03-29",2.0816,2.0816,2.0816,2.0816,5100.0],["2021-03-30",2.0816,2.0816,1.7978,1.7978,5500.0],["2021-03-31",1.8924,1.987,1.7978,1.987,1500.0],["2021-04-01",2.1289,2.1289,2.0154,2.0816,13600.0],["2021-04-05",2.0816,2.0816,2.0816,2.0816,5800.0],["2021-04-06",2.0816,2.11,2.0816,2.11,4700.0],["2021-04-07",2.0911,2.0911,2.0911,2.0911,400.0],["2021-04-08",2.1289,2.1762,1.9965,2.1289,10500.0],["2021-04-09",2.1762,2.1762,2.1289,2.1289,6000.0],["2021-04-12",2.1289,2.1289,2.1289,2.1289,5000.0],["2021-04-13",2.1762,2.1762,1.8545,2.1289,16600.0],["2021-04-14",2.1762,2.1762,1.8924,1.8924,5500.0],["2021-04-15",1.9113,2.1289,1.8924,1.8924,14400.0],["2021-04-16",2.1289,2.1289,2.1289,2.1289,3300.0],["2021-04-19",2.1289,2.1289,1.8924,1.8924,9300.0],["2021-04-20",2.0532,2.1289,1.9018,1.9018,5600.0],["2021-04-21",2.0816,2.1289,1.9018,1.9018,6400.0],["2021-04-22",2.0816,2.0816,2.0816,2.0816,5200.0],["2021-04-23",2.0722,2.1289,2.0722,2.1289,10400.0],["2021-04-26",2.1289,2.1289,2.1195,2.1195,5000.0],["2021-04-27",2.11,2.1289,1.9113,1.9113,5900.0],["2021-04-28",2.1289,2.1289,2.1289,2.1289,6100.0],["2021-04-29",2.1573,2.1573,1.8924,2.0722,8400.0],["2021-04-30",2.11,2.1289,2.11,2.1289,5000.0],["2021-05-03",2.1289,2.1289,2.0911,2.1289,11300.0],["2021-05-04",2.0343,2.1289,2.0343,2.1289,8800.0],["2021-05-05",2.1289,2.1289,2.1289,2.1289,200.0],["2021-05-06",2.1289,2.1289,2.1289,2.1289,12200.0],["2021-05-07",2.0059,2.1289,1.9208,1.9302,10300.0],["2021-05-10",2.1195,2.1289,1.9397,1.9397,9100.0],["2021-05-11",2.0343,2.0343,1.9492,1.9492,5600.0],["2021-05-12",2.0154,2.0154,2.0154,2.0154,5000.0],["2021-05-13",2.0154,2.0154,1.9113,1.9397,21800.0],["2021-05-14",1.9018,2.0154,1.8924,1.987,10600.0],["2021-05-17",1.9397,1.9397,1.9018,1.9018,14100.0],["2021-05-18",1.9018,1.9397,1.8924,1.9397,19000.0],["2021-05-19",1.9018,1.9397,1.8924,1.9397,12100.0],["2021-05-20",1.9397,1.9397,1.9113,1.9113,11800.0],["2021-05-21",1.9018,1.9397,1.9018,1.9397,5600.0],["2021-05-24",1.9113,1.9681,1.9018,1.9681,1500.0],["2021-05-25",2.0059,2.0154,1.8924,2.0154,15400.0],["2021-05-26",1.9018,2.0343,1.9018,2.0343,5300.0],["2021-05-27",1.987,1.987,1.987,1.987,10000.0],["2021-05-28",1.987,1.987,1.9397,1.9397,12800.0],["2021-06-01",1.9397,1.9397,1.9397,1.9397,5200.0],["2021-06-02",1.9397,1.9397,1.9018,1.9018,6900.0],["2021-06-03",1.9018,1.987,1.8924,1.987,10800.0],["2021-06-04",1.987,2.0343,1.8924,1.8924,14400.0],["2021-06-07",1.8924,1.8924,1.8924,1.8924,0.0],["2021-06-08",1.9775,2.0343,1.9775,2.0343,4700.0],["2021-06-09",2.0816,2.0816,2.0816,2.0816,200.0],["2021-06-10",2.1289,2.1289,1.9018,2.1289,11500.0],["2021-06-11",1.9113,2.1762,1.9018,2.1762,11000.0],["2021-06-14",2.1668,2.2235,2.1479,2.1479,8400.0],["2021-06-15",2.1289,2.1762,2.0438,2.0438,7300.0],["2021-06-16",1.9492,2.1289,1.8924,1.8924,9600.0],["2021-06-17",2.0343,2.0816,2.0343,2.0816,3800.0],["2021-06-18",2.0816,2.1762,2.0816,2.1289,10800.0],["2021-06-21",2.1289,2.2709,2.0816,2.0816,27900.0],["2021-06-22",1.987,2.2235,1.987,2.2235,5900.0],["2021-06-23",2.2235,2.2709,2.2235,2.2709,5700.0],["2021-06-24",2.2709,2.2709,2.1762,2.1762,11000.0],["2021-06-25",2.1762,2.1857,2.1762,2.1857,11300.0],["2021-06-28",2.1857,2.1952,2.1762,2.1762,7200.0],["2021-06-29",2.1952,2.1952,2.1762,2.1762,10000.0],["2021-06-30",2.1762,2.2046,2.1762,2.2046,11200.0],["2021-07-01",2.2046,2.2235,2.2046,2.2235,5400.0],["2021-07-02",2.2614,2.2709,2.1762,2.2614,6500.0],["2021-07-06",2.2235,2.2235,2.2235,2.2235,5400.0],["2021-07-07",2.2235,2.2235,2.2235,2.2235,5000.0],["2021-07-08",2.1289,2.1762,2.1289,2.1762,6800.0],["2021-07-09",2.1762,2.1762,2.0816,2.0816,6300.0],["2021-07-12",2.1762,2.1762,2.1762,2.1762,5200.0],["2021-07-13",2.1762,2.1762,2.1762,2.1762,5000.0],["2021-07-14",2.0343,2.1762,2.0343,2.1762,5100.0],["2021-07-15",2.1762,2.1762,2.1762,2.1762,5000.0],["2021-07-16",1.9302,2.1668,1.9018,2.1668,6400.0],["2021-07-19",2.1479,2.1762,2.1479,2.1762,6000.0],["2021-07-20",2.1762,2.1762,2.1762,2.1762,5000.0],["2021-07-21",2.1289,2.1762,2.1289,2.1762,5100.0],["2021-07-22",2.1289,2.1762,1.8924,1.9018,9900.0],["2021-07-23",2.0059,2.0816,1.9681,1.9681,3500.0],["2021-07-26",1.9681,1.9681,1.9681,1.9681,6100.0],["2021-07-27",1.9681,1.9681,1.9681,1.9681,0.0],["2021-07-28",1.9208,1.9208,1.9208,1.9208,500.0],["2021-07-29",1.9208,1.9208,1.9208,1.9208,500.0],["2021-07-30",1.9681,1.9681,1.9397,1.9397,8700.0],["2021-08-02",1.9018,1.9018,1.8924,1.8924,2000.0],["2021-08-03",1.9113,1.9113,1.8924,1.8924,2000.0],["2021-08-04",1.8924,1.9492,1.8924,1.9492,3000.0],["2021-08-05",1.9492,1.9492,1.9492,1.9492,0.0],["2021-08-06",1.9492,1.9492,1.9492,1.9492,0.0],["2021-08-09",1.987,1.987,1.9681,1.9681,200.0],["2021-08-10",1.8924,1.9397,1.8924,1.9397,300.0],["2021-08-11",1.9397,1.9397,1.9397,1.9397,0.0],["2021-08-12",1.9681,1.9681,1.9397,1.9397,3000.0],["2021-08-13",1.9492,1.9492,1.9492,1.9492,3000.0],["2021-08-16",1.9492,2.0343,1.8924,1.8924,4200.0],["2021-08-17",1.8924,1.8924,1.8924,1.8924,2000.0],["2021-08-18",1.864,1.8924,1.864,1.8924,3900.0],["2021-08-19",1.8451,1.8451,1.8451,1.8451,1100.0],["2021-08-20",2.11,2.1195,1.8072,1.8924,5600.0],["2021-08-23",1.8924,1.8924,1.7978,1.8451,1400.0],["2021-08-24",1.8451,2.0816,1.8451,1.9397,1200.0],["2021-08-25",1.987,1.987,1.987,1.987,100.0],["2021-08-26",1.987,1.987,1.987,1.987,2100.0],["2021-08-27",1.9397,1.9397,1.8924,1.8924,600.0],["2021-08-30",1.8924,1.8924,1.8924,1.8924,0.0],["2021-08-31",1.8924,1.9018,1.8924,1.9018,600.0],["2021-09-01",1.9018,1.9018,1.9018,1.9018,0.0],["2021-09-02",1.7978,1.8451,1.7978,1.7978,3300.0],["2021-09-03",1.6653,1.864,1.5328,1.7505,10600.0],["2021-09-07",1.7505,1.7505,1.7505,1.7505,500.0],["2021-09-08",1.7978,1.9208,1.7978,1.7978,1200.0],["2021-09-09",1.7978,1.7978,1.7978,1.7978,0.0],["2021-09-10",1.7978,1.7978,1.7031,1.7505,12100.0],["2021-09-13",1.7505,1.7505,1.7505,1.7505,0.0],["2021-09-14",1.7505,1.7505,1.7505,1.7505,0.0],["2021-09-15",1.7505,1.7505,1.7505,1.7505,2200.0],["2021-09-16",1.7505,1.7505,1.7505,1.7505,6300.0],["2021-09-17",1.7505,1.7505,1.7505,1.7505,0.0],["2021-09-20",1.7505,1.7505,1.7505,1.7505,1000.0],["2021-09-21",1.7505,1.7505,1.7505,1.7505,0.0],["2021-09-22",1.6085,1.741,1.6085,1.741,600.0],["2021-09-23",1.6085,1.6085,1.6085,1.6085,200.0],["2021-09-24",1.6085,1.6085,1.6085,1.6085,0.0],["2021-09-27",1.6558,1.6558,1.6558,1.6558,1000.0],["2021-09-28",1.8924,2.1195,1.5707,1.8451,2400.0],["2021-09-29",2.0911,2.0911,1.5707,1.7505,8500.0],["2021-09-30",1.7031,1.7031,1.5707,1.5707,11200.0],["2021-10-01",1.7694,1.7694,1.5612,1.5612,2300.0],["2021-10-04",1.5612,1.5612,1.5612,1.5612,8100.0],["2021-10-05",1.5612,1.5612,1.5612,1.5612,500.0],["2021-10-06",1.5612,1.5612,1.5612,1.5612,0.0],["2021-10-07",1.5612,1.5612,1.5612,1.5612,0.0],["2021-10-08",1.5612,1.5612,1.5612,1.5612,800.0],["2021-10-11",1.5612,1.5612,1.5612,1.5612,0.0],["2021-10-12",1.6085,1.6085,1.6085,1.6085,1000.0],["2021-10-13",1.6085,1.6085,1.6085,1.6085,3000.0],["2021-10-14",1.6085,1.6085,1.6085,1.6085,0.0],["2021-10-15",1.6085,1.6085,1.4193,1.6085,1600.0],["2021-10-18",1.4666,1.6085,1.4666,1.6085,13700.0],["2021-10-19",1.4666,1.7883,1.4666,1.7883,600.0],["2021-10-20",1.7883,1.7883,1.7883,1.7883,0.0],["2021-10-21",1.7883,1.7883,1.7883,1.7883,500.0],["2021-10-22",1.7978,1.7978,1.4666,1.7031,2600.0],["2021-10-25",1.7031,1.7031,1.7031,1.7031,0.0],["2021-10-26",1.4666,1.495,1.4666,1.495,2500.0],["2021-10-27",1.495,1.495,1.495,1.495,0.0],["2021-10-28",1.495,1.495,1.495,1.495,0.0],["2021-10-29",1.495,1.495,1.4855,1.4855,1000.0],["2021-11-01",1.4761,1.4761,1.4761,1.4761,300.0],["2021-11-02",1.4761,1.4761,1.4761,1.4761,100.0],["2021-11-03",1.4761,1.4761,1.4761,1.4761,100.0],["2021-11-04",1.5707,1.5707,1.4666,1.4666,5000.0],["2021-11-05",1.4666,1.4666,1.4666,1.4666,1000.0],["2021-11-08",1.4666,1.4666,1.4666,1.4666,0.0],["2021-11-09",1.5612,1.5612,1.4761,1.4761,700.0],["2021-11-10",1.4761,1.4761,1.4761,1.4761,0.0],["2021-11-11",1.4761,1.4761,1.4761,1.4761,0.0],["2021-11-12",1.7978,1.7978,1.7978,1.7978,200.0],["2021-11-15",1.7978,1.7978,1.7978,1.7978,800.0],["2021-11-16",1.7978,1.7978,1.7978,1.7978,300.0],["2021-11-17",1.5139,1.5139,1.5139,1.5139,500.0],["2021-11-18",1.5139,1.5139,1.5139,1.5139,0.0],["2021-11-19",1.5139,1.5139,1.5139,1.5139,0.0],["2021-11-22",1.5518,1.6085,1.4287,1.4287,12300.0],["2021-11-23",1.5612,1.5612,1.5612,1.5612,200.0],["2021-11-24",1.5612,1.5612,1.5612,1.5612,0.0],["2021-11-26",1.5612,1.5612,1.5612,1.5612,0.0],["2021-11-29",1.6085,1.6085,1.5896,1.5896,300.0],["2021-11-30",1.5612,1.5612,1.4193,1.4193,3500.0],["2021-12-01",1.4193,1.4193,1.249,1.3814,33000.0],["2021-12-02",1.4193,1.4193,1.4193,1.4193,100.0],["2021-12-03",1.4193,1.4193,1.4193,1.4193,0.0],["2021-12-06",1.3531,1.3625,1.3531,1.3625,300.0],["2021-12-07",1.3531,1.372,1.3531,1.372,400.0],["2021-12-08",1.372,1.372,1.372,1.372,0.0],["2021-12-09",1.4193,1.7031,1.3814,1.5801,21300.0],["2021-12-10",1.5801,2.3655,1.5801,1.8924,69300.0],["2021-12-13",1.9018,2.3182,1.8924,2.3182,41600.0],["2021-12-14",2.1573,2.3655,2.1573,2.3655,31000.0],["2021-12-15",2.2519,3.2076,2.2519,2.9332,52800.0],["2021-12-16",2.9332,3.0751,2.1005,3.0751,32400.0],["2021-12-17",3.0751,3.1224,2.1384,3.113,52700.0],["2021-12-20",3.1224,3.1224,2.8291,2.9332,25500.0],["2021-12-21",2.9332,3.1224,2.8386,3.0751,17700.0],["2021-12-22",2.8386,3.0751,2.8386,3.0751,35800.0],["2021-12-23",3.1224,3.1697,2.233,3.1224,26600.0],["2021-12-27",3.1224,3.1697,2.5547,2.725,25900.0],["2021-12-28",2.8386,3.1603,1.4382,2.867,44700.0],["2021-12-29",2.8386,3.2171,2.5736,2.6493,31700.0],["2021-12-30",3.2171,3.2644,2.6966,3.1697,15600.0],["2021-12-31",3.4536,3.4536,2.5074,3.1224,64600.0],["2022-01-03",3.2171,3.2171,3.0089,3.0089,3800.0],["2022-01-04",3.0751,3.0751,2.9616,2.9994,1800.0],["2022-01-05",2.8859,2.8859,2.8102,2.8386,1000.0],["2022-01-06",2.8386,2.8386,2.8386,2.8386,700.0],["2022-01-07",2.8386,3.0278,2.6966,3.0278,3100.0],["2022-01-10",2.8197,2.8291,2.6966,2.6966,29400.0],["2022-01-11",2.8007,2.8386,2.5547,2.8386,13200.0],["2022-01-12",2.8386,2.8386,2.8386,2.8386,1000.0],["2022-01-13",2.6493,2.8386,2.602,2.8386,9700.0],["2022-01-14",2.8291,2.8291,2.3844,2.3844,26800.0],["2022-01-18",2.6683,2.8386,2.1762,2.3655,11600.0],["2022-01-19",2.8291,2.8291,2.7818,2.7913,1900.0],["2022-01-20",2.4885,2.8859,2.4601,2.744,63200.0],["2022-01-21",2.5736,2.744,2.2141,2.725,68200.0],["2022-01-24",2.602,2.602,2.5074,2.5074,1500.0],["2022-01-25",2.3749,2.5074,2.3749,2.5074,2200.0],["2022-01-26",2.4601,2.5074,2.3655,2.4601,3600.0],["2022-01-27",2.4979,2.5074,2.4979,2.5074,2000.0],["2022-01-28",2.5074,2.5074,2.3655,2.5074,54000.0],["2022-01-31",2.5074,2.744,2.5074,2.744,21100.0],["2022-02-01",2.744,2.8386,2.744,2.7818,20000.0],["2022-02-02",2.8007,2.8007,2.7818,2.7818,900.0],["2022-02-03",2.7345,2.7345,2.7345,2.7345,1000.0],["2022-02-04",2.3182,2.744,2.3182,2.744,1900.0],["2022-02-07",2.744,2.744,2.744,2.744,300.0],["2022-02-08",2.744,2.744,2.744,2.744,500.0],["2022-02-09",2.744,2.744,2.744,2.744,1000.0],["2022-02-10",2.744,2.7723,2.725,2.744,4100.0],["2022-02-11",2.6115,3.0751,2.602,3.0562,13000.0],["2022-02-14",3.0751,3.0751,2.8386,2.9521,7900.0],["2022-02-15",2.9521,2.971,2.9521,2.971,4300.0],["2022-02-16",2.971,3.0751,2.6115,2.7345,47400.0],["2022-02-17",3.0562,3.1224,2.8386,2.8386,8800.0],["2022-02-18",3.0562,3.0562,2.8197,2.9332,37000.0],["2022-02-22",2.9427,3.0373,2.8859,2.9994,65900.0],["2022-02-23",2.8859,2.9237,2.744,2.744,14200.0],["2022-02-24",2.8291,2.8291,2.8291,2.8291,2500.0],["2022-02-25",2.7913,2.9332,2.7913,2.9332,15100.0],["2022-02-28",2.9237,3.0089,2.8386,2.9805,18400.0],["2022-03-01",2.8386,3.0089,2.8386,2.867,5400.0],["2022-03-02",2.9332,2.9332,2.9332,2.9332,2000.0],["2022-03-03",2.9332,2.9332,2.5736,2.9332,12200.0],["2022-03-04",2.9332,2.9805,2.9143,2.9143,1500.0],["2022-03-07",2.9332,2.9332,2.9048,2.9332,4800.0],["2022-03-08",2.8386,2.9237,2.4601,2.7629,20900.0],["2022-03-09",2.5926,2.9332,2.5926,2.9332,1800.0],["2022-03-10",2.744,2.9237,2.744,2.9237,12000.0],["2022-03-11",2.9237,2.9332,2.9237,2.9332,3000.0],["2022-03-14",2.9332,3.0751,2.8386,2.8386,6000.0],["2022-03-15",2.8386,2.9332,2.7534,2.9237,10100.0],["2022-03-16",2.7818,2.9237,2.6777,2.9237,25600.0],["2022-03-17",2.6493,2.9237,2.6493,2.8386,28300.0],["2022-03-18",2.6777,2.8386,2.6493,2.6493,15200.0],["2022-03-21",2.6493,2.8291,2.6493,2.6966,3800.0],["2022-03-22",2.602,2.744,2.602,2.744,12100.0],["2022-03-23",2.8386,3.1224,2.6493,3.1224,1867400.0],["2022-03-24",3.9172,4.4282,3.1697,3.5482,19749500.0],["2022-03-25",3.3117,3.6996,3.0751,3.2549,2645100.0],["2022-03-28",3.094,3.1224,2.7723,2.867,963200.0],["2022-03-29",2.744,2.867,2.621,2.7913,422300.0],["2022-03-30",2.8953,2.9332,2.7629,2.7629,384500.0],["2022-03-31",2.7345,2.7723,2.621,2.7156,158400.0],["2022-04-01",2.6493,2.6872,2.5926,2.6493,201700.0],["2022-04-04",2.6493,2.6966,2.5453,2.5831,205700.0],["2022-04-05",2.5358,2.5831,2.3939,2.4128,288300.0],["2022-04-06",2.4317,2.479,2.3749,2.4128,175600.0],["2022-04-07",2.356,2.5358,2.356,2.4128,142900.0],["2022-04-08",2.3749,2.4128,2.2803,2.3844,165100.0],["2022-04-11",2.356,2.356,2.233,2.2519,120300.0],["2022-04-12",2.2425,2.3655,2.1952,2.2235,237500.0],["2022-04-13",2.1952,2.2992,2.1668,2.2614,101200.0],["2022-04-14",2.3087,2.621,2.2235,2.4317,272600.0],["2022-04-18",2.4317,2.479,2.2709,2.3182,362100.0],["2022-04-19",2.3276,2.3276,2.233,2.3182,124300.0],["2022-04-20",2.2614,2.2614,2.1668,2.2235,68800.0],["2022-04-21",2.2614,2.3371,2.2141,2.2898,204700.0],["2022-04-22",2.2992,2.2992,2.1005,2.1857,53200.0],["2022-04-25",2.1479,2.2898,2.1479,2.1668,52000.0],["2022-04-26",2.1289,2.1952,2.1195,2.1479,93500.0],["2022-04-27",2.1573,2.3466,2.1289,2.3182,228200.0],["2022-04-28",2.356,2.4601,2.1857,2.3655,168500.0],["2022-04-29",2.3655,2.4222,2.2898,2.3655,24200.0],["2022-05-02",2.4222,2.4222,2.2992,2.356,79700.0],["2022-05-03",2.4033,2.4412,2.2992,2.3655,38300.0],["2022-05-04",2.4412,2.4601,2.3182,2.3844,104600.0],["2022-05-05",2.4696,2.4979,2.3655,2.4033,53900.0],["2022-05-06",2.4317,2.4601,2.3655,2.4412,45100.0],["2022-05-09",2.4128,2.4412,2.2992,2.4128,66700.0],["2022-05-10",2.3371,2.3371,2.2519,2.3182,30400.0],["2022-05-11",2.1952,2.2992,2.1668,2.1952,47600.0],["2022-05-12",2.2614,2.2614,2.1384,2.2425,18000.0],["2022-05-13",2.2614,2.2614,2.1289,2.2141,69900.0],["2022-05-16",2.2046,2.3655,2.2046,2.3087,89600.0],["2022-05-17",2.356,2.3655,2.2235,2.2614,68600.0],["2022-05-18",2.2709,2.2709,2.2046,2.2235,11100.0],["2022-05-19",2.2709,2.2992,2.1952,2.2425,28800.0],["2022-05-20",2.3087,2.3087,2.2235,2.2519,7500.0],["2022-05-23",2.2519,2.3655,2.233,2.3087,18600.0],["2022-05-24",2.3371,2.3466,2.2425,2.3276,9000.0],["2022-05-25",2.3371,2.3655,2.2235,2.3182,79800.0],["2022-05-26",2.3087,2.3182,2.1857,2.233,44900.0],["2022-05-27",2.3087,2.4317,2.2236,2.3087,41900.0],["2022-05-31",2.4506,2.4601,2.2141,2.4506,106200.0],["2022-06-01",2.4601,2.5642,2.4412,2.4979,54700.0],["2022-06-02",2.6115,2.6493,2.4506,2.5074,47000.0],["2022-06-03",2.5547,2.6304,2.4033,2.5263,51300.0],["2022-06-06",2.5453,2.7913,2.5074,2.7534,164300.0],["2022-06-07",2.744,3.0751,2.6493,2.9143,356700.0],["2022-06-08",2.867,3.0751,2.848,2.9616,174600.0],["2022-06-09",2.8953,3.0184,2.7629,2.9048,58800.0],["2022-06-10",2.8197,2.8197,2.602,2.6493,72200.0],["2022-06-13",2.5642,2.6493,2.5169,2.5263,58300.0],["2022-06-14",2.6399,2.6399,2.5169,2.5831,97900.0],["2022-06-15",2.5642,2.5926,2.3276,2.3749,133000.0],["2022-06-16",2.3276,2.4033,2.2046,2.2046,114800.0],["2022-06-17",2.2519,2.356,1.9775,1.987,478400.0],["2022-06-21",2.0154,2.0627,1.9775,1.9775,100100.0],["2022-06-22",1.9586,2.11,1.9113,1.9302,117700.0],["2022-06-23",2.0248,2.0627,1.9302,1.9681,56700.0],["2022-06-24",1.9681,2.0438,1.9302,1.9397,291500.0],["2022-06-27",2.0154,2.1573,1.9586,2.0816,112400.0],["2022-06-28",2.1289,2.1762,2.0816,2.1005,35400.0],["2022-06-29",2.0532,2.0627,1.9302,1.9492,142100.0],["2022-06-30",1.9018,1.9586,1.7978,1.9492,69400.0],["2022-07-01",1.9208,2.0722,1.8829,1.9018,113400.0],["2022-07-05",1.864,1.9302,1.6748,1.9302,142200.0],["2022-07-06",1.8924,1.9113,1.8356,1.8545,303300.0],["2022-07-07",1.9681,2.0343,1.8545,1.9397,364500.0],["2022-07-08",1.9302,1.9681,1.8829,1.9302,86800.0],["2022-07-11",1.8829,2.0059,1.8261,1.8451,102200.0],["2022-07-12",1.9113,1.9113,1.7788,1.8261,43700.0],["2022-07-13",1.8167,1.8735,1.7883,1.7883,42500.0],["2022-07-14",1.7694,1.8356,1.7031,1.7694,119200.0],["2022-07-15",1.7505,1.8356,1.7505,1.8072,92700.0],["2022-07-18",1.7883,1.8451,1.7315,1.7599,80200.0],["2022-07-19",1.7978,1.8924,1.7978,1.8735,16200.0],["2022-07-20",1.8924,1.9397,1.8735,1.9113,37800.0],["2022-07-21",1.9018,2.0438,1.8735,1.9397,99200.0],["2022-07-22",1.9492,1.9775,1.9397,1.9397,11300.0],["2022-07-25",1.9492,1.987,1.9397,1.9681,17700.0],["2022-07-26",1.9586,2.0059,1.9492,1.9681,20100.0],["2022-07-27",2.0343,2.0343,1.9681,1.987,31800.0],["2022-07-28",1.9775,1.9965,1.9681,1.987,15000.0],["2022-07-29",1.9965,2.0343,1.987,2.0154,20900.0],["2022-08-01",2.0248,2.0343,2.0154,2.0343,7800.0],["2022-08-02",2.0627,2.0627,2.0154,2.0343,10900.0],["2022-08-03",2.0532,2.0532,1.9302,2.0154,47000.0],["2022-08-04",2.0438,2.1857,2.0248,2.1384,59100.0],["2022-08-05",2.1762,2.1952,2.1479,2.1668,19100.0],["2022-08-08",2.2046,2.2898,2.1479,2.1479,49000.0],["2022-08-09",2.1479,2.2235,2.1005,2.1289,9700.0],["2022-08-10",2.1289,2.1952,2.0911,2.1479,39400.0],["2022-08-11",2.1857,2.233,2.1384,2.1573,18900.0],["2022-08-12",2.2141,2.2235,2.1573,2.1952,15900.0],["2022-08-15",2.2803,2.3182,2.1952,2.2709,93500.0],["2022-08-16",2.6209,2.8196,2.5642,2.8102,297900.0],["2022-08-17",2.7913,2.9805,2.6115,2.9332,199400.0],["2022-08-18",2.9427,3.1792,2.9332,3.1414,107000.0],["2022-08-19",3.1603,3.2171,2.9143,3.1035,111300.0],["2022-08-22",3.1508,3.1508,2.6683,3.0657,174600.0],["2022-08-23",2.8764,3.1697,2.8764,3.1414,88400.0],["2022-08-24",3.1981,3.2171,3.113,3.1887,44600.0],["2022-08-25",3.1224,3.1697,3.094,3.1603,22600.0],["2022-08-26",3.1414,3.1697,2.971,3.0278,40700.0],["2022-08-29",2.9521,3.1224,2.9521,3.0846,18800.0],["2022-08-30",2.9994,3.0657,2.8386,2.9994,53600.0],["2022-08-31",3.0184,3.0278,2.9521,2.9616,21400.0],["2022-09-01",2.848,2.9616,2.848,2.9616,19900.0],["2022-09-02",3.113,3.113,2.9427,2.9805,13700.0],["2022-09-06",3.0562,3.0846,2.8859,2.9332,21600.0],["2022-09-07",2.9427,3.0657,2.9332,3.0373,34100.0],["2022-09-08",3.0846,3.0846,2.9805,2.9805,13200.0],["2022-09-09",2.99,3.0846,2.9805,3.0278,19100.0],["2022-09-12",3.0562,3.1224,2.9994,3.0089,18600.0],["2022-09-13",2.9994,3.1224,2.9994,3.0184,25300.0],["2022-09-14",3.0562,3.2171,3.0562,3.1035,24400.0],["2022-09-15",3.1981,3.2738,3.1887,3.236,97100.0],["2022-09-16",3.2644,3.2644,3.1319,3.236,12900.0],["2022-09-19",3.3022,3.3022,3.0373,3.0846,98700.0],["2022-09-20",3.0846,3.1508,3.0089,3.0278,64000.0],["2022-09-21",3.0278,3.0278,2.8197,2.8386,37900.0],["2022-09-22",2.867,2.867,2.6683,2.6966,46300.0],["2022-09-23",2.6683,2.6683,2.5263,2.5642,28400.0],["2022-09-26",2.5169,2.7818,2.5169,2.7629,26000.0],["2022-09-27",2.7061,2.7818,2.7061,2.7156,4300.0],["2022-09-28",2.7345,2.8291,2.6872,2.7061,34600.0],["2022-09-29",2.6777,2.7534,2.6777,2.7345,4700.0],["2022-09-30",2.7156,2.8291,2.6588,2.7061,29500.0],["2022-10-03",2.7629,2.7629,2.6399,2.6493,25800.0],["2022-10-04",2.6304,2.7345,2.602,2.6399,25000.0],["2022-10-05",2.621,2.7345,2.621,2.6304,88100.0],["2022-10-06",2.6683,2.744,2.5736,2.5926,33600.0],["2022-10-07",2.6399,2.6399,2.5831,2.5831,23900.0],["2022-10-10",2.5736,2.7534,2.5736,2.7061,34900.0],["2022-10-11",2.725,2.725,2.5074,2.5736,58000.0],["2022-10-12",2.6588,2.6588,2.5736,2.6304,9900.0],["2022-10-13",2.6493,2.7156,2.6399,2.7156,18900.0],["2022-10-14",2.725,2.7723,2.725,2.725,6800.0],["2022-10-17",2.725,2.7345,2.6493,2.7061,11900.0],["2022-10-18",2.7156,2.7534,2.6304,2.6588,20000.0],["2022-10-19",2.6966,2.6966,2.5547,2.6115,32000.0],["2022-10-20",2.5547,2.6588,2.5547,2.602,25300.0],["2022-10-21",2.5642,2.6588,2.5642,2.602,22000.0],["2022-10-24",2.602,2.6115,2.4601,2.5926,42500.0],["2022-10-25",2.6304,2.7345,2.5169,2.5547,43400.0],["2022-10-26",2.6209,2.6399,2.5453,2.5736,7200.0],["2022-10-27",2.6115,2.6209,2.4885,2.5547,10400.0],["2022-10-28",2.5642,2.602,2.4885,2.5547,12400.0],["2022-10-31",2.5926,2.621,2.5263,2.5263,14000.0],["2022-11-01",2.5926,2.602,2.5547,2.5547,3700.0],["2022-11-02",2.5547,2.5831,2.4696,2.4885,16900.0],["2022-11-03",2.479,2.6304,2.4696,2.4979,12500.0],["2022-11-04",2.5642,2.5736,2.5074,2.5358,12700.0],["2022-11-07",2.602,2.6683,2.5074,2.5831,67000.0],["2022-11-08",2.6683,2.6683,2.602,2.602,42800.0],["2022-11-09",2.6588,2.6588,2.5831,2.5831,37400.0],["2022-11-10",2.5831,2.6304,2.5642,2.5926,50800.0],["2022-11-11",2.602,2.602,2.5831,2.602,28500.0],["2022-11-14",2.602,2.725,2.5642,2.7061,33500.0],["2022-11-15",2.6493,2.744,2.6493,2.6966,43200.0],["2022-11-16",2.725,2.725,2.621,2.6872,13500.0],["2022-11-17",2.7061,2.7629,2.602,2.602,149300.0],["2022-11-18",2.5642,2.6872,2.5642,2.6777,23900.0],["2022-11-21",2.6777,2.7818,2.6209,2.6399,33900.0],["2022-11-22",2.6683,2.7061,2.5831,2.6209,28700.0],["2022-11-23",2.6683,2.744,2.5642,2.6399,49400.0],["2022-11-25",2.6683,2.7534,2.6493,2.6493,10400.0],["2022-11-28",2.6399,2.6966,2.4979,2.5453,107300.0],["2022-11-29",2.5642,2.602,2.5263,2.5926,19600.0],["2022-11-30",2.5358,2.7061,2.5358,2.5736,15100.0],["2022-12-01",2.5453,2.6777,2.5453,2.602,17200.0],["2022-12-02",2.6209,2.6872,2.6209,2.6209,9800.0],["2022-12-05",2.621,2.6966,2.5547,2.5831,11700.0],["2022-12-06",2.602,2.6683,2.602,2.6209,16600.0],["2022-12-07",2.5926,2.6304,2.5263,2.5263,15500.0],["2022-12-08",2.5453,2.6966,2.5453,2.6683,12700.0],["2022-12-09",2.6683,2.6872,2.6209,2.6777,10900.0],["2022-12-12",2.6588,2.6588,2.5074,2.6115,15500.0],["2022-12-13",2.6966,2.7156,2.621,2.6493,34300.0],["2022-12-14",2.6493,2.6966,2.602,2.602,12500.0],["2022-12-15",2.7061,2.725,2.5169,2.5926,130900.0],["2022-12-16",2.4696,2.6872,2.4696,2.6872,31600.0],["2022-12-19",2.6777,2.6777,2.4696,2.5358,37800.0],["2022-12-20",2.479,2.6872,2.4601,2.5831,21700.0],["2022-12-21",2.5831,2.5926,2.5453,2.5831,10500.0],["2022-12-22",2.621,2.6399,2.5453,2.6115,4800.0],["2022-12-23",2.6304,2.6683,2.5074,2.5358,38900.0],["2022-12-27",2.5547,2.6683,2.5453,2.5547,22200.0],["2022-12-28",2.6399,2.6399,2.4601,2.4885,24700.0],["2022-12-29",2.4696,2.6115,2.4696,2.5169,20900.0],["2022-12-30",2.4696,2.5926,2.4317,2.4317,44200.0],["2023-01-03",2.4317,2.6304,2.4317,2.479,35000.0],["2023-01-04",2.4412,2.5547,2.4412,2.479,29600.0],["2023-01-05",2.4601,2.4885,2.4601,2.4885,15200.0],["2023-01-06",2.5736,2.5736,2.4223,2.4223,26900.0],["2023-01-09",2.4885,2.5074,2.3655,2.4979,39100.0],["2023-01-10",2.4601,2.5074,2.4601,2.4979,42300.0],["2023-01-11",2.4885,2.5074,2.479,2.479,118700.0],["2023-01-12",2.4979,2.4979,2.3655,2.4128,153300.0],["2023-01-13",2.4128,2.4128,2.2614,2.3087,76600.0],["2023-01-17",2.2803,2.3939,2.2803,2.3466,31000.0],["2023-01-18",2.3844,2.3844,2.2803,2.3087,60000.0],["2023-01-19",2.3276,2.4128,2.3276,2.3939,80400.0],["2023-01-20",2.4033,2.4696,2.4033,2.4317,24100.0],["2023-01-23",2.4696,2.4885,2.4412,2.4696,27200.0],["2023-01-24",2.4885,2.4979,2.479,2.4979,23800.0],["2023-01-25",2.5074,2.5074,2.4033,2.4033,18400.0],["2023-01-26",2.4128,2.4601,2.4128,2.4506,26500.0],["2023-01-27",2.4317,2.4412,2.4223,2.4223,19300.0],["2023-01-30",2.4512,2.5477,2.4512,2.4995,20500.0],["2023-01-31",2.5574,2.5574,2.3836,2.5284,32900.0],["2023-02-01",2.4802,2.4995,2.3354,2.3643,44200.0],["2023-02-02",2.3643,2.4223,2.3354,2.3933,90900.0],["2023-02-03",2.3836,2.4126,2.3643,2.3836,33500.0],["2023-02-06",2.4029,2.4609,2.3836,2.3933,109000.0],["2023-02-07",2.5091,2.5091,2.3933,2.4029,89400.0],["2023-02-08",2.4802,2.4898,2.374,2.4512,28500.0],["2023-02-09",2.4995,2.5767,2.4512,2.4898,51800.0],["2023-02-10",2.4898,2.7697,2.4222,2.6732,79300.0],["2023-02-13",2.6828,2.7021,2.5381,2.6346,52600.0],["2023-02-14",2.3547,2.5574,2.2292,2.4609,187000.0],["2023-02-15",2.5091,2.5574,2.4802,2.5574,15900.0],["2023-02-16",2.5477,2.596,2.5188,2.5767,25100.0],["2023-02-17",2.4995,2.5863,2.4898,2.5767,9700.0],["2023-02-21",2.5863,2.5863,2.4416,2.4416,3800.0],["2023-02-22",2.5574,2.5574,2.4319,2.4319,12100.0],["2023-02-23",2.4898,2.5477,2.4126,2.4126,11100.0],["2023-02-24",2.5381,2.5381,2.3161,2.3161,34700.0],["2023-02-27",2.2968,2.4898,2.2968,2.3257,36000.0],["2023-02-28",2.3836,2.3836,2.2196,2.2389,70500.0],["2023-03-01",2.4319,2.4319,2.2003,2.2389,24700.0],["2023-03-02",2.2003,2.2582,2.181,2.1906,8700.0],["2023-03-03",2.2871,2.4126,2.2292,2.3547,16600.0],["2023-03-06",2.3933,2.3933,2.2968,2.3257,3000.0],["2023-03-07",2.2678,2.3064,2.2003,2.2099,4600.0],["2023-03-08",2.2292,2.3933,2.2292,2.2968,13600.0],["2023-03-09",2.2775,2.345,2.2292,2.2389,57600.0],["2023-03-10",2.2582,2.3547,2.2003,2.2871,16700.0],["2023-03-13",2.2003,2.374,2.152,2.152,202200.0],["2023-03-14",2.152,2.2485,2.152,2.1713,27100.0],["2023-03-15",2.2003,2.2968,2.1231,2.1231,20200.0],["2023-03-16",2.1424,2.2485,2.1231,2.1327,10000.0],["2023-03-17",2.152,2.2582,2.1231,2.152,30600.0],["2023-03-20",2.1424,2.2485,2.1134,2.1231,27900.0],["2023-03-21",2.1617,2.1906,2.1327,2.1327,17600.0],["2023-03-22",2.1713,2.1713,2.1134,2.1231,8300.0],["2023-03-23",2.1231,2.152,2.1134,2.152,4400.0],["2023-03-24",2.1424,2.152,2.1231,2.1231,2100.0],["2023-03-27",2.0941,2.1617,2.0555,2.0748,16300.0],["2023-03-28",2.0652,2.1713,2.0652,2.0941,10400.0],["2023-03-29",2.1327,2.1424,2.1134,2.1134,4300.0],["2023-03-30",2.1134,2.1713,2.1134,2.1327,13800.0],["2023-03-31",2.1713,2.2678,2.1713,2.2099,17300.0],["2023-04-03",2.1906,2.4319,2.1906,2.345,34200.0],["2023-04-04",2.3836,2.3836,2.2775,2.2968,9500.0],["2023-04-05",2.3064,2.3064,2.2099,2.2678,2000.0],["2023-04-06",2.2968,2.345,2.2389,2.2968,9200.0],["2023-04-10",2.3354,2.345,2.1134,2.1134,25200.0],["2023-04-11",2.1617,2.2582,2.1038,2.181,8400.0],["2023-04-12",2.1617,2.181,2.1134,2.1134,16300.0],["2023-04-13",2.1424,2.2678,2.1424,2.181,22400.0],["2023-04-14",2.2389,2.2389,2.1424,2.1906,8500.0],["2023-04-17",2.0748,2.181,2.0748,2.1231,16800.0],["2023-04-18",2.152,2.1713,2.1327,2.1327,10100.0],["2023-04-19",2.1424,2.152,2.1327,2.1424,5900.0],["2023-04-20",2.1713,2.2485,2.1713,2.2389,7600.0],["2023-04-21",2.181,2.2099,2.1713,2.1906,1600.0],["2023-04-24",2.181,2.2196,2.1617,2.1906,9400.0],["2023-04-25",2.2099,2.2196,2.181,2.181,1900.0],["2023-04-26",2.181,2.2099,2.0845,2.0941,30600.0],["2023-04-27",2.0748,2.0941,2.0073,2.0266,338900.0],["2023-04-28",1.988,2.0169,1.8625,1.9301,31300.0],["2023-05-01",1.9494,1.988,1.9301,1.9301,5500.0],["2023-05-02",1.9397,2.0459,1.9397,2.0459,8500.0],["2023-05-03",1.988,2.0652,1.9397,1.9976,9700.0],["2023-05-04",2.0555,2.1617,2.0073,2.0748,13400.0],["2023-05-05",2.0941,2.1038,2.0459,2.0555,16900.0],["2023-05-08",2.1424,2.2196,2.1134,2.152,20200.0],["2023-05-09",2.1231,2.374,2.1231,2.2099,26100.0],["2023-05-10",2.2775,2.3161,2.2485,2.2968,1500.0],["2023-05-11",2.3836,2.3836,2.0845,2.1134,42700.0],["2023-05-12",2.1231,2.152,2.1134,2.152,5900.0],["2023-05-15",2.181,2.181,2.0748,2.1038,22700.0],["2023-05-16",2.0362,2.0362,1.8336,1.8722,281900.0],["2023-05-17",1.8529,1.9494,1.8336,1.9204,12800.0],["2023-05-18",1.8915,1.9783,1.8915,1.9783,2900.0],["2023-05-19",1.9301,2.152,1.9301,1.9976,4900.0],["2023-05-22",2.0266,2.0266,1.795,1.8529,80200.0],["2023-05-23",1.9204,1.9204,1.7853,1.795,25700.0],["2023-05-24",1.8529,1.8722,1.8239,1.8239,3000.0],["2023-05-25",1.8529,1.8529,1.8239,1.8239,3500.0],["2023-05-26",1.8722,1.8722,1.795,1.795,23400.0],["2023-05-30",1.8239,1.8818,1.7853,1.7853,8700.0],["2023-05-31",1.8625,1.8625,1.7757,1.7757,7800.0],["2023-06-01",1.8336,2.0362,1.8239,2.0362,17900.0],["2023-06-02",2.0073,2.181,1.9783,2.1424,18900.0],["2023-06-05",2.2292,2.2292,2.0748,2.1327,5900.0],["2023-06-06",2.1713,2.1713,2.0748,2.0748,3700.0],["2023-06-07",2.2196,2.2196,2.0459,2.0748,7300.0],["2023-06-08",2.2099,2.2196,2.1134,2.1231,3700.0],["2023-06-09",2.1327,2.2582,2.1327,2.1906,5500.0],["2023-06-12",2.1906,2.4609,2.1713,2.4609,93300.0],["2023-06-13",2.5574,2.6056,2.4898,2.4995,23900.0],["2023-06-14",2.4898,2.596,2.4705,2.5284,16000.0],["2023-06-15",2.5188,2.6828,2.5188,2.6249,43700.0],["2023-06-16",2.6249,2.6539,2.4512,2.4802,21000.0],["2023-06-20",2.4512,2.5574,2.4512,2.4705,29100.0],["2023-06-21",2.5091,2.5091,2.4609,2.4609,4900.0],["2023-06-22",2.4223,2.6442,2.4223,2.6249,35400.0],["2023-06-23",2.5574,2.6442,2.5188,2.6249,18600.0],["2023-06-26",2.6056,2.6442,2.5863,2.6442,15100.0],["2023-06-27",2.6442,2.8469,2.6346,2.7407,112600.0],["2023-06-28",2.6828,2.789,2.6828,2.7118,13000.0],["2023-06-29",2.6925,2.76,2.6539,2.6828,13400.0],["2023-06-30",2.7793,2.8469,2.7311,2.7986,44700.0],["2023-07-03",2.6153,2.8469,2.6056,2.8179,12100.0],["2023-07-05",2.8372,2.8372,2.6153,2.6153,7900.0],["2023-07-06",2.567,2.8469,2.567,2.7021,15400.0],["2023-07-07",2.7118,2.8083,2.6346,2.7504,9900.0],["2023-07-10",2.7504,2.8179,2.6828,2.6828,3800.0],["2023-07-11",2.7021,2.7504,2.7021,2.7118,2900.0],["2023-07-12",2.8179,2.8469,2.7214,2.7311,22400.0],["2023-07-13",2.7986,2.8469,2.7407,2.8469,21000.0],["2023-07-14",2.7986,2.8469,2.7311,2.8372,35000.0],["2023-07-17",2.8758,2.8951,2.76,2.76,30000.0],["2023-07-18",2.789,2.8565,2.789,2.8565,4100.0],["2023-07-19",2.8951,2.8951,2.8179,2.8951,21700.0],["2023-07-20",2.8951,2.8951,2.8179,2.8179,4100.0],["2023-07-21",2.7986,2.7986,2.7118,2.7118,21700.0],["2023-07-24",2.7311,2.7311,2.5863,2.6828,23400.0],["2023-07-25",2.6056,2.6635,2.6056,2.6249,4500.0],["2023-07-26",2.6346,2.6442,2.6249,2.6442,3100.0],["2023-07-27",2.6442,2.6732,2.6346,2.6635,3300.0],["2023-07-28",2.6635,2.7504,2.6539,2.7214,17800.0],["2023-07-31",2.7021,2.8469,2.7021,2.7311,19300.0],["2023-08-01",2.7311,2.789,2.7311,2.7697,6100.0],["2023-08-02",2.789,2.8469,2.76,2.8276,24300.0],["2023-08-03",2.7986,2.8758,2.7311,2.8565,19900.0],["2023-08-04",2.8951,2.8951,2.8179,2.8179,54700.0],["2023-08-07",2.8662,2.9048,2.7793,2.7793,18100.0],["2023-08-08",2.8469,2.8855,2.7793,2.8179,17300.0],["2023-08-09",2.8758,2.9241,2.6346,2.7311,30500.0],["2023-08-10",2.8372,2.8372,2.789,2.8372,16600.0],["2023-08-11",2.8469,2.8951,2.7311,2.76,9300.0],["2023-08-14",2.8469,2.9048,2.8276,2.9048,45600.0],["2023-08-15",2.9434,3.4548,2.9337,3.3487,361500.0],["2023-08-16",3.4259,3.8602,3.3487,3.5127,290300.0],["2023-08-17",3.6575,3.9567,3.4355,3.4838,245600.0],["2023-08-18",3.5803,3.8602,3.4452,3.8312,128500.0],["2023-08-21",3.8409,3.9567,3.6479,3.6768,388200.0],["2023-08-22",3.6285,3.7637,3.4162,3.6189,130600.0],["2023-08-23",3.5899,3.6479,3.5899,3.6189,57400.0],["2023-08-24",3.6189,3.6479,3.4741,3.6092,66900.0],["2023-08-25",3.5031,3.6479,3.5031,3.5899,42200.0],["2023-08-28",3.6189,3.7637,3.5417,3.5899,113900.0],["2023-08-29",3.6479,3.7154,3.6189,3.6575,103600.0],["2023-08-30",3.6575,3.6961,3.6382,3.6575,29000.0],["2023-08-31",3.6479,3.6865,3.5031,3.5996,23800.0],["2023-09-01",3.6189,3.6672,3.5996,3.5996,44800.0],["2023-09-05",3.5899,3.754,3.5899,3.6672,120500.0],["2023-09-06",3.6382,3.6961,3.5803,3.6285,49400.0],["2023-09-07",3.6672,3.6672,3.5996,3.6672,17500.0],["2023-09-08",3.6768,3.6961,3.6285,3.6672,41900.0],["2023-09-11",3.6865,3.7444,3.5706,3.6479,76100.0],["2023-09-12",3.6575,3.7926,3.5899,3.6672,145000.0],["2023-09-13",3.6672,3.6672,3.6575,3.6575,19700.0],["2023-09-14",3.7058,3.7058,3.5417,3.6382,28300.0],["2023-09-15",3.6382,3.6382,3.5513,3.5706,15200.0],["2023-09-18",3.5996,3.6092,3.532,3.6092,39800.0],["2023-09-19",3.6092,3.6285,3.5513,3.6285,26600.0],["2023-09-20",3.6285,3.6479,3.5513,3.6189,43800.0],["2023-09-21",3.5899,3.6479,3.4452,3.6285,84800.0],["2023-09-22",3.6285,3.6672,3.5996,3.5996,46200.0],["2023-09-25",3.4452,3.6672,3.3776,3.5706,56500.0],["2023-09-26",3.5803,3.7251,3.5803,3.6575,23700.0],["2023-09-27",3.7251,4.0918,3.7251,3.9567,225100.0],["2023-09-28",4.0435,4.0532,3.8602,3.8988,99200.0],["2023-09-29",3.976,4.0532,3.8795,3.9084,85800.0],["2023-10-02",3.9663,3.976,3.8216,3.947,65100.0],["2023-10-03",3.9856,4.0532,3.947,3.9953,52200.0],["2023-10-04",3.976,3.9953,3.8602,3.8698,41600.0],["2023-10-05",3.9277,3.9567,3.8023,3.8505,67400.0],["2023-10-06",3.8505,3.9374,3.8119,3.9277,60400.0],["2023-10-09",4.0049,4.1593,3.9856,4.1497,275500.0],["2023-10-10",4.1883,4.2848,4.1014,4.1979,238600.0],["2023-10-11",4.1786,4.2365,4.0821,4.1979,194300.0],["2023-10-12",4.2076,4.4778,4.1497,4.4295,162200.0],["2023-10-13",4.4392,4.5839,4.4199,4.4971,154300.0],["2023-10-16",4.5453,4.6804,4.4102,4.5839,200100.0],["2023-10-17",4.6515,4.6515,4.5453,4.6032,54800.0],["2023-10-18",4.6225,4.7287,4.5453,4.6129,104000.0],["2023-10-19",4.6129,4.719,4.4488,4.4874,73900.0],["2023-10-20",4.5164,4.555,4.3427,4.4874,34800.0],["2023-10-23",4.5357,4.5743,4.2558,4.5743,92900.0],["2023-10-24",4.5646,4.6901,4.5357,4.5743,67100.0],["2023-10-25",4.6804,4.719,4.4971,4.5357,95600.0],["2023-10-26",4.5067,4.5453,4.3041,4.3427,48800.0],["2023-10-27",4.3813,4.4585,4.2944,4.333,23000.0],["2023-10-30",4.3523,4.4488,4.2848,4.3716,42600.0],["2023-10-31",4.3716,4.6032,4.2076,4.5646,50300.0],["2023-11-01",4.6322,4.6804,4.3909,4.6129,59000.0],["2023-11-02",4.6708,4.7769,4.5357,4.6129,148800.0],["2023-11-03",4.7287,4.9217,4.6032,4.9121,171300.0],["2023-11-06",5.0086,5.0279,4.6901,4.748,84100.0],["2023-11-07",4.6708,4.8155,4.4392,4.5453,50900.0],["2023-11-08",4.4681,4.7094,4.2944,4.4585,108700.0],["2023-11-09",4.5646,4.6418,4.4006,4.5357,46100.0],["2023-11-10",4.5646,4.6515,4.5164,4.6129,45600.0],["2023-11-13",4.5743,4.6611,4.1497,4.362,109000.0],["2023-11-14",4.4971,4.4971,4.2558,4.4392,87900.0],["2023-11-15",4.4681,4.5839,4.4488,4.5164,20900.0],["2023-11-16",4.4392,4.5839,4.3427,4.3813,21000.0],["2023-11-17",4.3716,4.5743,4.333,4.4199,45400.0],["2023-11-20",4.4199,4.5839,4.1497,4.1497,71500.0],["2023-11-21",4.1593,4.3137,4.1593,4.169,29500.0],["2023-11-22",4.1979,4.4199,4.1979,4.3427,55700.0],["2023-11-24",4.3523,4.4971,4.3523,4.4295,7400.0],["2023-11-27",4.4488,4.4971,4.3137,4.3716,25200.0],["2023-11-28",4.3523,4.5646,4.3523,4.4681,18600.0],["2023-11-29",4.4006,4.5164,4.3234,4.4392,37600.0],["2023-11-30",4.4585,4.5164,4.2848,4.333,18100.0],["2023-12-01",4.2848,4.4778,4.2848,4.3909,12000.0],["2023-12-04",4.3523,4.4006,4.1979,4.2751,48700.0],["2023-12-05",4.2172,4.333,3.7154,3.8505,143700.0],["2023-12-06",3.7733,3.8698,3.6189,3.6672,61700.0],["2023-12-07",3.7733,3.9181,3.6865,3.8216,37200.0],["2023-12-08",3.8409,3.8988,3.7154,3.7154,31900.0],["2023-12-11",3.7926,3.9374,3.4741,3.7251,290000.0],["2023-12-12",3.8023,3.8023,3.5031,3.5417,47700.0],["2023-12-13",3.5513,3.7251,3.4645,3.5513,42600.0],["2023-12-14",3.6298,3.7083,3.5906,3.6004,39000.0],["2023-12-15",3.5317,3.6004,3.3944,3.4336,66200.0],["2023-12-18",4.1596,5.3957,4.0321,5.1112,538500.0],["2023-12-19",5.3074,5.8666,5.1995,5.3172,333100.0],["2023-12-20",5.5919,5.6311,4.9837,5.072,222800.0],["2023-12-21",5.0523,5.3368,4.9052,5.0033,101200.0],["2023-12-22",4.915,5.3368,4.915,5.2878,119200.0],["2023-12-26",5.2583,5.5428,5.2289,5.5428,87900.0],["2023-12-27",5.5527,5.641,5.4644,5.5428,48700.0],["2023-12-28",5.5527,5.69,5.4742,5.6704,89200.0],["2023-12-29",5.7194,5.8862,5.3957,5.8666,191300.0],["2024-01-02",5.847,5.847,5.5134,5.5625,93400.0],["2024-01-03",5.6115,5.8273,5.4055,5.7391,80800.0],["2024-01-04",5.7979,6.0726,5.6998,5.8273,183100.0],["2024-01-05",5.847,5.9843,5.6704,5.7783,104700.0],["2024-01-08",5.7783,5.8175,5.1995,5.641,70500.0],["2024-01-09",5.6606,5.8273,5.4644,5.6606,51800.0],["2024-01-10",5.6704,5.8862,5.5232,5.641,49500.0],["2024-01-11",5.69,5.8568,5.6017,5.6115,27200.0],["2024-01-12",5.7881,5.8568,5.6115,5.7194,27800.0],["2024-01-16",5.7096,5.7096,5.121,5.3565,137000.0],["2024-01-17",5.4546,5.4938,5.1897,5.3565,65200.0],["2024-01-18",5.5625,5.847,5.4153,5.641,91200.0],["2024-01-19",5.7881,5.9843,5.5919,5.9843,120100.0],["2024-01-22",6.0334,6.828,6.0334,6.622,517400.0],["2024-01-23",6.6318,6.8476,6.622,6.7691,189000.0],["2024-01-24",6.8672,7.24,6.6808,7.0831,257000.0],["2024-01-25",7.2106,7.2106,6.9163,7.034,102000.0],["2024-01-26",7.0438,7.0536,6.7201,6.9457,97300.0],["2024-01-29",7.0536,7.9856,7.0438,7.8875,823300.0],["2024-01-30",8.0249,8.0935,7.4559,7.8287,169600.0],["2024-01-31",7.8973,7.8973,7.3872,7.4657,130600.0],["2024-02-01",7.4755,7.6423,7.3283,7.6226,193400.0],["2024-02-02",7.6226,8.0935,7.5049,7.917,158200.0],["2024-02-05",7.9464,8.0052,7.3381,7.7894,189500.0],["2024-02-06",7.7404,8.3878,7.6619,7.8385,129900.0],["2024-02-07",7.8287,7.9071,7.6325,7.7894,84700.0],["2024-02-08",7.7894,7.9071,7.5736,7.6717,85400.0],["2024-02-09",7.6128,8.1328,7.4853,7.966,127600.0],["2024-02-12",7.8777,7.8973,7.348,7.5932,210700.0],["2024-02-13",5.8862,7.3578,5.8666,6.6318,378400.0],["2024-02-14",6.779,8.0445,6.7103,8.0445,312500.0],["2024-02-15",8.0151,8.5644,7.7109,8.2799,226600.0],["2024-02-16",8.2015,8.535,7.8875,8.4565,161300.0],["2024-02-20",8.3094,8.3094,6.3375,6.3865,419000.0],["2024-02-21",6.6122,7.348,6.6122,7.1125,157900.0],["2024-02-22",7.1223,7.7109,6.9457,7.3283,118200.0],["2024-02-23",7.2106,7.4951,7.034,7.4657,78800.0],["2024-02-26",7.5049,7.76,7.3283,7.7306,162700.0],["2024-02-27",8.1132,8.535,8.0249,8.1622,209800.0],["2024-02-28",8.0543,8.1033,7.5932,7.5932,103400.0],["2024-02-29",7.7698,7.8483,7.554,7.6913,65000.0],["2024-03-01",7.6815,7.8188,7.0635,7.1321,103200.0],["2024-03-04",7.1321,8.4369,7.1223,7.9366,182600.0],["2024-03-05",7.7698,8.0052,7.5736,7.6815,88600.0],["2024-03-06",7.6226,8.2113,7.6128,7.8875,221200.0],["2024-03-07",7.8777,8.0935,7.7894,7.8188,51100.0],["2024-03-08",7.9268,7.9268,7.4068,7.6619,74000.0],["2024-03-11",7.397,7.8777,6.8378,7.6913,108400.0],["2024-03-12",7.7207,7.8287,7.4657,7.5147,74400.0],["2024-03-13",7.603,7.76,7.5147,7.5834,43300.0],["2024-03-14",7.7502,7.8287,7.4853,7.4853,59800.0],["2024-03-15",7.554,7.9071,7.554,7.8875,83700.0],["2024-03-18",7.8777,8.5939,7.5245,7.6226,175000.0],["2024-03-19",7.5442,8.0739,7.3774,7.9366,112300.0],["2024-03-20",7.9366,7.9954,7.5932,7.8875,81100.0],["2024-03-21",7.966,8.123,7.7502,8.0445,67100.0],["2024-03-22",8.1524,8.2211,7.8581,8.0249,76000.0],["2024-03-25",8.0249,8.172,7.809,8.0543,88800.0],["2024-03-26",8.2407,8.2407,7.8679,8.0837,60400.0],["2024-03-27",8.0445,8.1622,7.8483,8.1622,55400.0],["2024-03-28",8.0935,8.1818,7.9071,8.0935,43400.0],["2024-04-01",8.1916,8.3388,7.9562,8.2701,217400.0],["2024-04-02",8.3192,8.4271,8.0739,8.1818,102500.0],["2024-04-03",8.0347,8.329,7.8581,8.1916,60100.0],["2024-04-04",8.1818,8.4958,7.9464,7.9954,181600.0],["2024-04-05",8.0347,8.1818,7.7698,8.0249,84300.0],["2024-04-08",8.2113,8.6625,8.0543,8.6527,341100.0],["2024-04-09",8.6527,9.31,8.2603,8.3192,220100.0],["2024-04-10",8.1916,8.2996,7.397,7.8385,207800.0],["2024-04-11",7.9856,8.1916,7.2695,7.3774,132900.0],["2024-04-12",7.3872,7.3872,6.7593,7.2498,147900.0],["2024-04-15",7.3578,8.0249,7.3578,7.603,161800.0],["2024-04-16",7.4461,7.8188,7.2793,7.7011,102700.0],["2024-04-17",7.8483,7.8483,7.2597,7.4853,88600.0],["2024-04-18",7.4264,7.4853,7.0144,7.0733,80900.0],["2024-04-19",6.985,7.1223,6.7888,6.8771,56500.0],["2024-04-22",6.8574,7.2891,6.6808,6.8771,153700.0],["2024-04-23",6.8869,7.1027,6.8574,6.9457,109000.0],["2024-04-24",6.9163,7.4068,6.9163,7.1223,52400.0],["2024-04-25",6.9555,7.0536,6.8869,6.9065,35000.0],["2024-04-26",6.9653,7.1027,6.8672,7.0536,30800.0],["2024-04-29",7.0929,7.5638,7.0929,7.3087,106100.0],["2024-04-30",7.2302,7.2302,6.6808,6.7888,98200.0],["2024-05-01",6.8084,6.8672,6.5141,6.622,70900.0],["2024-05-02",6.622,6.7299,6.4945,6.5043,36900.0],["2024-05-03",6.5337,6.8182,6.5337,6.7299,63500.0],["2024-05-06",7.2106,8.3094,7.2008,7.6717,616200.0],["2024-05-07",7.8188,8.0445,7.6128,7.8385,103200.0],["2024-05-08",7.8385,8.0151,7.7992,8.0052,111300.0],["2024-05-09",7.6128,7.6128,6.7299,6.8182,362800.0],["2024-05-10",6.8084,6.8967,6.1315,6.6808,445500.0],["2024-05-13",6.5926,6.6122,5.5919,5.896,715900.0],["2024-05-14",5.9843,6.2884,5.9353,6.1805,151400.0],["2024-05-15",6.1805,6.3571,6.1511,6.2982,97100.0],["2024-05-16",6.2688,6.5239,6.0628,6.3179,126600.0],["2024-05-17",6.3669,6.5631,6.2394,6.2688,98700.0],["2024-05-20",6.2786,6.2786,5.9549,6.1118,268700.0],["2024-05-21",6.1217,6.1903,5.8862,5.9745,135400.0],["2024-05-22",6.0334,6.1315,5.7783,6.102,192000.0],["2024-05-23",6.21,6.2394,5.9843,6.2394,132600.0],["2024-05-24",6.2688,6.4258,6.1217,6.2296,120100.0],["2024-05-28",6.3767,6.7103,6.3375,6.5729,142200.0],["2024-05-29",6.5239,6.6514,6.3767,6.5827,56300.0],["2024-05-30",6.671,6.8672,6.3865,6.6808,102000.0],["2024-05-31",6.7397,6.7593,6.4454,6.6318,75800.0],["2024-06-03",6.985,8.3094,6.8967,7.6619,608100.0],["2024-06-04",7.7404,7.8973,7.4362,7.5442,190700.0],["2024-06-05",7.603,7.7894,7.554,7.7109,125500.0],["2024-06-06",7.8581,7.9268,7.2204,7.2695,166200.0],["2024-06-07",7.2597,7.3676,6.985,7.0438,75300.0],["2024-06-10",6.985,7.2106,6.8182,7.1714,173400.0],["2024-06-11",7.1223,7.2106,6.8869,7.0242,172000.0],["2024-06-12",7.0242,8.0249,7.0242,7.5736,219700.0],["2024-06-13",7.4755,7.5343,7.2204,7.3087,88500.0],["2024-06-14",7.2695,7.4657,7.0046,7.2793,106100.0],["2024-06-17",7.2793,7.5442,7.1125,7.397,89100.0],["2024-06-18",7.4264,7.8777,7.397,7.5343,214100.0],["2024-06-20",7.554,7.6717,7.2793,7.3381,122900.0],["2024-06-21",7.2891,7.2891,6.9163,6.985,163200.0],["2024-06-24",6.9752,7.2597,6.8378,6.9653,153400.0],["2024-06-25",7.034,7.191,6.9065,6.9261,55500.0],["2024-06-26",6.9163,6.9555,6.7299,6.9065,103800.0],["2024-06-27",6.9261,7.0242,6.7005,6.8771,63300.0],["2024-06-28",6.8967,7.0438,6.828,7.0242,83400.0],["2024-07-01",6.9948,7.0144,6.6808,6.8378,98300.0],["2024-07-02",6.8378,7.1714,6.828,6.9653,89300.0],["2024-07-03",7.0536,7.1616,6.8771,7.1321,50200.0],["2024-07-05",7.2302,7.2989,6.7986,6.9457,51200.0],["2024-07-08",7.0733,7.0831,6.8672,6.9359,43400.0],["2024-07-09",6.8869,7.0438,6.7691,7.0438,90500.0],["2024-07-10",7.0242,7.0438,6.7691,6.8869,49500.0],["2024-07-11",6.8672,7.0536,6.8476,7.0046,53900.0],["2024-07-12",6.7005,7.0831,6.7005,6.985,88400.0],["2024-07-15",7.0929,7.4461,7.0046,7.2989,187600.0],["2024-07-16",7.3185,7.4559,6.985,7.1419,149000.0],["2024-07-17",7.0831,7.8483,7.0536,7.2498,212500.0],["2024-07-18",7.2498,7.3872,7.0536,7.1321,64800.0],["2024-07-19",7.0536,7.1419,6.9457,6.9752,54800.0],["2024-07-22",7.0242,7.0831,6.8084,6.8869,162200.0],["2024-07-23",7.0733,7.2597,6.9163,7.2498,168900.0],["2024-07-24",7.2106,7.2106,6.9163,6.9457,69600.0],["2024-07-25",6.9163,7.2793,6.8771,7.2498,72100.0],["2024-07-26",7.2498,7.4264,7.1223,7.3676,76900.0],["2024-07-29",7.3774,7.5049,7.0929,7.24,57500.0],["2024-07-30",7.2989,7.2989,6.9752,7.0046,71400.0],["2024-07-31",7.2106,7.554,7.2106,7.4853,69000.0],["2024-08-01",7.554,7.6815,7.2989,7.5736,84100.0],["2024-08-02",7.2793,7.4068,7.0438,7.0438,94900.0],["2024-08-05",6.6808,6.828,6.4258,6.5631,223800.0],["2024-08-06",6.6024,6.8182,6.5631,6.7103,106900.0],["2024-08-07",6.7397,6.9261,6.4258,6.5533,73100.0],["2024-08-08",6.5729,6.7495,6.3767,6.7495,86700.0],["2024-08-09",6.6808,6.7495,6.5631,6.6122,43700.0],["2024-08-12",6.6612,6.7103,6.4748,6.5631,87300.0],["2024-08-13",7.7992,9.3198,7.3578,9.0157,1246200.0],["2024-08-14",9.055,9.055,7.8483,8.3878,302800.0],["2024-08-15",8.4761,8.9274,8.4761,8.8391,169100.0],["2024-08-16",8.8195,9.0157,8.6037,9.0059,140400.0],["2024-08-19",9.3198,10.3597,9.1138,9.8005,482300.0],["2024-08-20",9.8005,10.7325,9.5749,10.5854,716600.0],["2024-08-21",10.3794,10.3794,9.3885,9.6632,219900.0],["2024-08-22",9.7024,10.2518,9.6926,10.1047,144700.0],["2024-08-23",10.193,10.3597,9.4179,9.8594,193000.0],["2024-08-26",10.2616,10.9484,9.8888,10.2224,461800.0],["2024-08-27",10.1635,10.4382,10.0556,10.1635,94800.0],["2024-08-28",10.1243,10.2028,9.2413,9.3689,256400.0],["2024-08-29",9.3689,9.5357,9.1727,9.3002,141000.0],["2024-08-30",9.3395,9.4179,9.1727,9.4179,105900.0],["2024-09-03",9.4179,9.7024,9.1825,9.5357,137600.0],["2024-09-04",9.5258,9.9281,9.2119,9.31,95500.0],["2024-09-05",9.3296,9.5259,8.9863,9.4081,106400.0],["2024-09-06",9.673,9.673,9.0255,9.1825,112700.0],["2024-09-09",9.3983,9.6828,9.0746,9.6828,218800.0],["2024-09-10",9.6141,9.7417,9.3591,9.6534,103400.0],["2024-09-11",9.6926,9.6926,9.3296,9.6338,73500.0],["2024-09-12",9.7907,10.3499,9.7711,10.2126,145000.0],["2024-09-13",10.2028,10.2911,9.8103,9.9477,161900.0],["2024-09-16",10.0066,10.0262,9.4277,9.9281,115200.0],["2024-09-17",10.0066,10.4186,9.9477,10.036,113900.0],["2024-09-18",10.036,10.5363,9.7515,9.8103,226000.0],["2024-09-19",10.1537,10.5854,9.8594,10.1831,267500.0],["2024-09-20",10.0262,10.399,9.9183,9.9673,162800.0],["2024-09-23",9.9575,10.1733,9.8496,9.8888,88100.0],["2024-09-24",9.9771,10.1635,9.3493,9.5062,105500.0],["2024-09-25",9.4277,9.5062,9.1138,9.3885,88500.0],["2024-09-26",9.5062,9.5357,9.0451,9.1236,78200.0],["2024-09-27",9.1138,9.2119,8.9372,9.055,91700.0],["2024-09-30",8.9667,9.3983,8.9274,9.3198,109500.0],["2024-10-01",9.3198,9.6141,9.1825,9.4964,68700.0],["2024-10-02",9.4964,9.7809,9.4277,9.5357,83200.0],["2024-10-03",9.624,9.7711,9.467,9.5259,50200.0],["2024-10-04",9.6043,9.7122,9.4277,9.5847,98400.0],["2024-10-07",9.516,9.5553,9.1432,9.2904,146900.0],["2024-10-08",9.2021,9.2708,9.0157,9.2119,127600.0],["2024-10-09",9.2315,9.4866,9.0746,9.4866,184700.0],["2024-10-10",9.4866,9.8202,9.3395,9.6926,104600.0],["2024-10-11",9.6043,10.0066,9.6043,10.0066,106700.0],["2024-10-14",10.1635,10.2322,9.879,10.1831,97600.0],["2024-10-15",10.1831,10.3205,9.9477,10.0164,71800.0],["2024-10-16",9.9575,10.399,9.8888,10.3695,102000.0],["2024-10-17",10.399,10.6344,10.193,10.6148,114100.0],["2024-10-18",10.5461,10.5952,10.085,10.1145,71700.0],["2024-10-21",10.0654,10.2126,9.8986,9.9379,61500.0],["2024-10-22",9.9379,10.193,9.9379,10.1439,52400.0],["2024-10-23",10.1537,10.2812,9.83,10.0458,46100.0],["2024-10-24",10.2126,10.3695,10.0458,10.3499,52100.0],["2024-10-25",10.4186,10.7423,10.3401,10.6246,93000.0],["2024-10-28",10.5952,11.2721,10.3499,11.1446,194100.0],["2024-10-29",11.2034,11.5272,10.9974,11.3702,135500.0],["2024-10-30",11.3113,11.5762,11.0563,11.0563,88100.0],["2024-10-31",11.223,11.3996,11.0857,11.3604,79900.0],["2024-11-01",11.5566,11.949,11.3113,11.3408,163600.0],["2024-11-04",11.3702,11.4585,11.0661,11.174,109500.0],["2024-11-05",11.0955,11.6253,11.0857,11.5174,91600.0],["2024-11-06",12.1943,12.3905,11.8607,12.2629,216100.0],["2024-11-07",12.155,12.2041,11.8803,12.0863,76900.0],["2024-11-08",12.2433,13.0968,12.2335,13.0478,259700.0],["2024-11-11",13.8915,14.0484,13.038,13.4598,398200.0],["2024-11-12",13.6658,14.0779,13.3715,13.7737,204400.0],["2024-11-13",13.6364,14.1858,13.6364,14.1367,280700.0],["2024-11-14",14.225,14.4703,13.5383,13.8032,217700.0],["2024-11-15",14.1073,14.3525,13.3911,13.5873,286400.0],["2024-11-18",13.5873,14.4114,13.4107,14.1465,215700.0],["2024-11-19",14.3035,15.0098,14.225,14.8038,368800.0],["2024-11-20",14.8136,14.8921,14.1563,14.3624,194000.0],["2024-11-21",14.2937,15.1472,14.1563,14.7744,187000.0],["2024-11-22",14.9019,15.0098,14.6076,15.0098,104200.0],["2024-11-25",15.206,15.363,14.7351,15.1374,185700.0],["2024-11-26",15.1079,15.9418,15.0883,15.8241,289600.0],["2024-11-27",16.1576,16.1773,15.0196,15.4513,211300.0],["2024-11-29",15.5788,16.138,15.5788,15.7849,153900.0],["2024-12-02",15.7652,15.7947,13.2538,13.9896,714900.0],["2024-12-03",13.8718,14.5978,13.7443,14.1171,223600.0],["2024-12-04",13.8326,14.382,13.7541,13.9896,172200.0],["2024-12-05",14.0092,14.8529,13.9896,14.8529,200500.0],["2024-12-06",14.9412,16.6482,14.9412,15.6181,337400.0],["2024-12-09",15.9418,16.0595,14.6272,15.1962,371600.0],["2024-12-10",15.2159,15.7947,14.7548,14.8627,203400.0],["2024-12-11",14.9019,16.1576,14.9019,15.8731,509900.0],["2024-12-12",16.3342,16.4618,15.0295,15.363,329900.0],["2024-12-13",15.5989,15.9822,14.9797,15.7169,228400.0],["2024-12-16",16.7096,19.4913,16.4442,18.4789,755900.0],["2024-12-17",18.184,18.184,16.1002,17.5942,358200.0],["2024-12-18",17.6237,18.0955,15.8446,15.9528,324100.0],["2024-12-19",16.0117,16.8669,15.2549,15.4908,380000.0],["2024-12-20",15.4023,16.1493,14.901,15.7267,274500.0],["2024-12-23",15.7267,15.7267,13.3185,13.8591,523200.0],["2024-12-24",13.7903,14.2327,13.3087,14.0557,132100.0],["2024-12-26",14.1049,14.1049,13.2694,13.4856,243000.0],["2024-12-27",13.4856,13.4856,12.8271,12.9647,352600.0],["2024-12-30",12.8959,12.8959,12.198,12.4143,313000.0],["2024-12-31",12.4044,12.6895,12.0801,12.4044,338000.0],["2025-01-02",12.8369,13.0237,12.316,12.5125,209700.0],["2025-01-03",12.5617,13.0237,12.4437,12.6207,212600.0],["2025-01-06",12.7779,13.5643,12.6698,12.7091,333500.0],["2025-01-07",12.6796,12.7288,11.5886,11.8736,303600.0],["2025-01-08",11.6476,11.7852,11.2249,11.3527,247300.0],["2025-01-10",11.4018,11.6476,10.9595,11.4117,213500.0],["2025-01-13",11.0971,11.3822,10.9694,11.3036,161900.0],["2025-01-14",11.451,12.0801,11.451,11.9818,212600.0],["2025-01-15",12.2668,12.4732,11.8048,12.3848,255600.0],["2025-01-16",12.5322,12.7386,12.1882,12.6698,162500.0],["2025-01-17",12.8369,13.2891,12.7976,12.7976,142600.0],["2025-01-21",13.0532,13.8002,13.004,13.7707,292100.0],["2025-01-22",14.0066,14.7438,13.5151,14.0459,394000.0],["2025-01-23",13.9574,14.9698,13.6232,14.675,295400.0],["2025-01-24",14.7241,14.7241,13.2694,13.5053,265300.0],["2025-01-27",13.3775,13.3775,10.6745,10.8219,532200.0],["2025-01-28",10.989,11.5591,10.7138,11.5395,276900.0],["2025-01-29",11.451,11.8442,11.2151,11.5591,176500.0],["2025-01-30",11.4018,11.795,11.3134,11.6869,104200.0],["2025-01-31",11.7754,12.0801,11.4903,11.8048,163700.0],["2025-02-03",11.3134,11.5001,10.9399,11.2642,209200.0],["2025-02-04",11.1659,11.4412,10.8219,11.392,194600.0],["2025-02-05",11.3429,11.5493,10.8318,10.8318,202800.0],["2025-02-06",10.9399,11.0283,10.4091,10.93,254000.0],["2025-02-07",10.9497,11.3429,10.0552,10.3403,349000.0],["2025-02-10",10.1044,10.7335,9.898,10.2027,233300.0],["2025-02-11",8.9347,9.9275,8.4433,9.839,796100.0],["2025-02-12",10.2125,11.5886,10.1339,10.8416,564900.0],["2025-02-13",10.8514,10.8514,9.839,9.9373,380800.0],["2025-02-14",9.8292,10.2617,9.4164,9.5736,349900.0],["2025-02-18",9.6326,10.1732,9.495,10.1634,405600.0],["2025-02-19",10.3698,10.645,9.957,10.1732,322500.0],["2025-02-20",10.0749,10.3698,9.8685,10.3305,182600.0],["2025-02-21",10.3305,10.4484,9.5835,9.6523,256500.0],["2025-02-24",9.6031,9.957,9.092,9.4557,587000.0],["2025-02-25",9.4262,10.2813,9.0232,10.0356,480200.0],["2025-02-26",10.1535,10.5664,9.6916,9.7505,241500.0],["2025-02-27",9.9471,9.9471,9.5245,9.6916,172300.0],["2025-02-28",9.8292,10.6647,9.78,10.4877,298300.0],["2025-03-03",10.763,11.1659,9.9078,10.0651,313600.0],["2025-03-04",9.6916,10.704,8.8561,10.1929,605500.0],["2025-03-05",10.2518,10.2617,9.7604,10.1634,218900.0],["2025-03-06",10.0749,10.1142,9.5245,9.7211,297100.0],["2025-03-07",9.6228,9.957,9.3475,9.7211,261600.0],["2025-03-10",9.4458,9.6424,8.7087,8.9151,331600.0],["2025-03-11",8.9151,9.2787,8.6988,9.151,174200.0],["2025-03-12",9.4557,9.6523,9.2886,9.436,124300.0],["2025-03-13",9.3377,9.4753,8.6104,8.7578,275000.0],["2025-03-14",8.9446,9.5245,8.9446,9.4164,149400.0],["2025-03-17",9.3574,9.5638,9.2198,9.4557,162600.0],["2025-03-18",9.3574,9.4262,9.151,9.2984,60600.0],["2025-03-19",9.3181,9.6621,9.1411,9.5441,154100.0],["2025-03-20",9.436,9.6621,9.4065,9.4753,101800.0],["2025-03-21",9.3869,9.4852,9.2394,9.2591,131700.0],["2025-03-24",9.2591,10.0749,9.2591,10.0356,94500.0],["2025-03-25",10.1241,10.2813,9.8587,10.1929,106300.0],["2025-03-26",10.1044,10.301,9.839,9.9471,105700.0],["2025-03-27",9.9275,9.9766,9.3476,9.3967,167400.0],["2025-03-28",9.3082,9.554,8.9642,9.3672,208800.0],["2025-03-31",9.0615,9.3869,8.746,9.3179,177600.0],["2025-04-01",9.4264,9.8306,9.1897,9.7518,227500.0],["2025-04-02",9.4855,10.0476,9.4461,9.8997,194100.0],["2025-04-03",9.0714,9.3573,8.7657,9.1207,202700.0],["2025-04-04",8.8742,9.0024,7.9079,8.2234,532100.0],["2025-04-07",7.7206,8.5784,7.5332,7.8783,633300.0],["2025-04-08",8.4699,8.608,7.76,7.9769,274700.0],["2025-04-09",7.9966,9.4658,7.7403,9.4066,872200.0],["2025-04-10",9.3179,9.3179,8.4305,8.8249,297000.0],["2025-04-11",8.9038,9.0911,8.3417,8.6573,208900.0],["2025-04-14",8.8643,9.0024,8.1938,8.6277,204300.0],["2025-04-15",8.5883,8.8545,8.5291,8.5587,88700.0],["2025-04-16",8.4798,8.9531,8.4502,8.7066,109500.0],["2025-04-17",8.8643,8.8643,8.4502,8.5192,75900.0],["2025-04-21",8.4699,8.7559,7.9375,8.1544,156600.0],["2025-04-22",8.2333,8.4896,8.0755,8.3417,90900.0],["2025-04-23",8.7559,9.0221,8.4798,8.6474,122600.0],["2025-04-24",8.6869,9.0221,8.5685,8.8052,82800.0],["2025-04-25",8.8052,9.0221,8.2826,8.6474,96700.0],["2025-04-28",8.6671,9.0221,8.4896,8.9038,110200.0],["2025-04-29",8.7657,9.032,8.5685,8.6573,105500.0],["2025-04-30",8.4896,8.4896,8.1051,8.4305,153500.0],["2025-05-01",8.4896,9.0813,8.4896,8.9136,169500.0],["2025-05-02",9.0813,9.7123,9.0024,9.308,429600.0],["2025-05-05",8.5192,8.9629,8.1938,8.8841,350600.0],["2025-05-06",8.7263,9.0615,8.3812,8.8841,117200.0],["2025-05-07",9.0714,9.3278,8.7559,9.2587,195700.0],["2025-05-08",9.3672,9.7715,9.2489,9.7025,170700.0],["2025-05-09",9.7123,9.7518,9.1897,9.2883,69200.0],["2025-05-12",9.6039,9.8109,9.456,9.7616,120000.0],["2025-05-13",8.9629,9.17,7.7206,8.115,1226400.0],["2025-05-14",8.2136,8.7953,8.2136,8.4108,292600.0],["2025-05-15",8.322,8.4699,8.1248,8.4108,120000.0],["2025-05-16",8.4601,8.5094,8.2333,8.2826,119700.0],["2025-05-19",8.5883,9.5841,8.5883,9.3573,381700.0],["2025-05-20",9.5053,11.0336,9.3278,10.1955,750200.0],["2025-05-21",10.4518,10.8758,9.9391,10.1067,282700.0],["2025-05-22",10.018,10.3039,9.6334,9.9983,185700.0],["2025-05-23",9.949,10.6885,9.9292,10.5406,316000.0],["2025-05-27",10.7674,10.8167,10.1067,10.1363,217700.0],["2025-05-28",10.1659,10.3927,10.0673,10.3039,121500.0],["2025-05-29",10.3039,10.3828,10.0574,10.2645,89600.0],["2025-05-30",10.156,10.2152,9.6532,9.8898,177500.0],["2025-06-02",9.9983,10.0771,9.7025,9.9292,165300.0],["2025-06-03",10.0081,10.2941,9.8701,10.2448,112000.0],["2025-06-04",10.2053,10.3927,10.0278,10.156,123500.0],["2025-06-05",10.1166,11.0927,9.8208,10.8758,382700.0],["2025-06-06",11.1618,11.1716,10.7575,10.8462,163400.0],["2025-06-09",10.866,11.7534,10.7082,11.3787,567500.0],["2025-06-10",11.3393,11.7041,11.1125,11.359,143200.0],["2025-06-11",11.3294,11.7139,11.1026,11.3787,125100.0],["2025-06-12",11.1618,11.4773,10.9054,11.0139,158800.0],["2025-06-13",10.8857,11.1223,10.4321,10.511,388000.0],["2025-06-16",10.5899,10.7969,10.2941,10.4124,152100.0],["2025-06-17",10.4223,10.5997,10.2546,10.4321,140400.0],["2025-06-18",10.3631,10.3631,9.8997,9.8997,120400.0],["2025-06-20",10.0278,10.0969,9.663,9.7025,173300.0],["2025-06-23",9.7025,9.8701,9.2686,9.5348,202300.0],["2025-06-24",9.4954,9.7025,9.2785,9.3573,158500.0],["2025-06-25",9.3968,9.4362,9.0714,9.1108,126000.0],["2025-06-26",9.1897,9.4264,9.0714,9.3968,158600.0],["2025-06-27",9.456,9.5053,9.0911,9.3573,1670300.0],["2025-06-30",9.2686,10.1363,9.1897,9.8011,324500.0],["2025-07-01",9.7123,10.3532,9.0517,9.8011,418900.0],["2025-07-02",9.8208,10.1363,9.6532,10.0771,152800.0],["2025-07-03",10.1464,10.4134,10.1266,10.3343,107400.0],["2025-07-07",10.265,10.3639,9.9684,10.2552,203800.0],["2025-07-08",10.2749,10.7397,10.176,10.5617,228500.0],["2025-07-09",10.5815,10.5815,9.6123,9.6816,232300.0],["2025-07-10",9.731,9.7904,9.3552,9.7805,187200.0],["2025-07-11",9.8398,9.8991,9.5036,9.6123,86900.0],["2025-07-14",9.5728,9.8002,9.4937,9.7706,117000.0],["2025-07-15",9.8892,10.0673,9.7409,9.7508,143500.0],["2025-07-16",9.7607,9.8892,9.4541,9.8299,124300.0],["2025-07-17",9.1673,9.7904,8.9102,9.7706,638500.0],["2025-07-18",9.8794,10.087,9.5431,9.6321,183400.0],["2025-07-21",9.6321,9.9189,9.5926,9.6618,157300.0],["2025-07-22",9.5431,9.8794,9.3256,9.8002,127100.0],["2025-07-23",9.8101,10.4826,9.7706,10.4233,209900.0],["2025-07-24",10.4826,10.5914,9.8299,9.8497,180000.0],["2025-07-25",9.9288,10.5617,9.9288,10.4925,132900.0],["2025-07-28",10.6309,10.7892,10.1859,10.443,136700.0],["2025-07-29",10.4826,11.254,10.1958,10.987,211500.0],["2025-07-30",11.0957,11.2836,10.5518,10.7793,246300.0],["2025-07-31",10.7002,11.2144,10.6211,10.8089,166700.0],["2025-08-01",10.5024,10.6013,10.1068,10.1266,163900.0],["2025-08-04",10.1958,10.3837,10.1167,10.2453,183000.0],["2025-08-05",10.2947,10.354,9.8101,9.9189,99000.0],["2025-08-06",9.9783,10.0673,9.731,10.0376,116900.0],["2025-08-07",10.0771,10.176,9.5728,9.7805,120300.0],["2025-08-08",9.8596,9.8695,9.375,9.4343,137000.0],["2025-08-11",9.4838,9.6618,9.3651,9.5332,100600.0],["2025-08-12",9.553,10.4233,9.3354,10.2354,282200.0],["2025-08-13",10.3343,10.4134,9.7805,10.2453,329100.0],["2025-08-14",10.0079,10.2453,9.5036,9.7211,240900.0],["2025-08-15",9.7211,9.7211,8.9498,9.108,294100.0],["2025-08-18",9.0981,9.2366,8.5641,9.2069,337800.0],["2025-08-19",9.4442,10.0079,9.2761,9.6915,432500.0],["2025-08-20",9.6618,9.7805,9.1377,9.7112,285400.0],["2025-08-21",9.6222,9.7112,9.1871,9.2267,87600.0],["2025-08-22",9.3256,10.5419,9.3256,10.3244,297800.0],["2025-08-25",10.1563,10.2057,9.8398,9.909,127100.0],["2025-08-26",9.9684,10.5518,9.9684,10.3145,171600.0],["2025-08-27",10.3837,10.443,10.1266,10.2453,90200.0],["2025-08-28",10.2947,10.6211,10.0079,10.1661,129600.0],["2025-08-29",10.176,10.2354,9.9387,10.0771,145800.0],["2025-09-02",9.8299,10.0079,9.7014,9.8002,170100.0],["2025-09-03",9.7409,9.8991,9.5431,9.6123,104400.0],["2025-09-04",9.6321,9.7706,9.5431,9.7706,99700.0],["2025-09-05",9.7904,9.8398,9.4146,9.7805,142100.0],["2025-09-08",9.7805,9.8695,9.5431,9.7607,190200.0],["2025-09-09",9.8596,10.1958,9.8497,10.1464,196900.0],["2025-09-10",10.1167,10.5518,10.0475,10.087,90700.0],["2025-09-11",10.0574,10.354,9.998,10.3046,133700.0],["2025-09-12",10.2354,10.2354,9.9288,9.9684,83200.0],["2025-09-15",10.0475,10.087,9.6717,9.7112,131600.0],["2025-09-16",9.6915,9.9585,9.6123,9.6717,104900.0],["2025-09-17",9.6915,10.0475,9.6025,9.82,105700.0],["2025-09-18",9.8398,10.0277,9.7607,9.9783,109900.0],["2025-09-19",9.9881,10.5222,9.909,10.0673,245300.0],["2025-09-22",10.0673,10.4035,9.8398,10.3343,139500.0],["2025-09-23",10.2749,10.4233,9.7508,9.9387,141600.0],["2025-09-24",9.9387,10.0475,9.8002,9.82,122800.0],["2025-09-25",9.7112,10.0771,9.642,9.8892,105100.0],["2025-09-26",9.8497,10.1266,9.8497,10.1167,77400.0],["2025-09-29",10.1661,10.5815,10.0079,10.5123,207000.0],["2025-09-30",10.4925,10.5024,10.1464,10.2354,147100.0],["2025-10-01",10.087,10.3936,9.9881,10.2552,79800.0],["2025-10-02",10.2453,10.4925,9.9189,10.0475,143000.0],["2025-10-03",10.1365,10.1859,9.8101,9.8794,84500.0],["2025-10-06",9.8595,10.3059,9.8298,10.167,257400.0],["2025-10-07",10.1769,11.0002,9.9488,10.9605,238000.0],["2025-10-08",10.9605,11.02,10.6332,10.8713,142400.0],["2025-10-09",10.9109,10.9506,10.4348,10.4943,137000.0],["2025-10-10",10.4943,10.7026,9.6711,9.6909,178600.0],["2025-10-13",9.8992,10.2364,9.8,9.8694,123600.0],["2025-10-14",9.681,10.0182,9.6512,9.8992,104100.0],["2025-10-15",9.9984,10.4646,9.8893,10.3356,218900.0],["2025-10-16",10.3257,10.3257,9.8496,10.0777,123200.0],["2025-10-17",9.919,10.0777,9.7901,10.0281,76500.0],["2025-10-20",10.0182,10.3158,9.8595,10.2364,145500.0],["2025-10-21",10.2464,10.2464,9.919,10.0381,72600.0],["2025-10-22",10.0281,10.3059,9.9686,10.2364,95500.0],["2025-10-23",10.3356,10.9705,10.3059,10.8514,164400.0],["2025-10-24",10.9605,11.0994,10.6729,10.8018,72200.0],["2025-10-27",10.9407,11.2383,10.8613,10.9605,111600.0],["2025-10-28",10.9605,10.9605,10.534,10.6034,85600.0],["2025-10-29",10.6034,12.0417,10.4745,11.4267,341100.0],["2025-10-30",11.2581,11.635,11.0597,11.0994,132100.0],["2025-10-31",10.9804,11.2283,10.8415,10.8713,103700.0],["2025-11-03",11.0895,11.2482,10.5043,11.1688,133400.0],["2025-11-04",10.8812,11.4069,10.5142,10.6828,202800.0],["2025-11-05",10.6828,10.9605,10.5043,10.7225,100700.0],["2025-11-06",10.7225,10.8613,10.3852,10.5439,84700.0],["2025-11-07",10.4249,10.7721,10.2067,10.7522,127600.0],["2025-11-10",10.7622,10.8613,10.5737,10.8217,78300.0],["2025-11-11",10.8217,11.0399,10.6729,10.8217,83500.0],["2025-11-12",10.8415,11.0002,10.6729,10.782,122500.0],["2025-11-13",10.8217,10.9407,10.0083,10.1075,224400.0],["2025-11-14",9.9885,10.167,9.8893,10.0281,74000.0],["2025-11-17",9.9785,10.167,9.5719,9.7306,205800.0],["2025-11-18",9.562,9.6512,9.2842,9.3735,237100.0],["2025-11-19",9.3735,9.7802,8.8379,9.0759,194300.0],["2025-11-20",9.2049,9.5124,8.5601,8.6196,192400.0],["2025-11-21",8.6296,8.7387,8.3518,8.6395,172000.0],["2025-11-24",8.6296,8.7188,8.451,8.58,106900.0],["2025-11-25",8.5105,8.8577,8.3022,8.7982,141400.0],["2025-11-26",8.699,8.9271,8.699,8.7783,76900.0],["2025-11-28",8.8478,8.9866,8.7684,8.8775,46700.0],["2025-12-01",8.699,8.8974,8.3518,8.4709,217500.0],["2025-12-02",8.5205,8.5899,8.0443,8.213,416900.0],["2025-12-03",8.213,8.8577,7.9749,8.818,307600.0],["2025-12-04",8.8974,9.0958,8.699,8.7486,176000.0],["2025-12-05",8.7982,8.9668,8.4213,8.5403,206100.0],["2025-12-08",8.3717,8.5205,8.3122,8.4609,248600.0],["2025-12-09",8.451,8.8279,8.451,8.5601,157900.0],["2025-12-10",8.3221,8.8775,8.1832,8.7089,126300.0],["2025-12-11",8.5998,8.8577,8.4113,8.7387,120900.0],["2025-12-12",8.7585,8.818,8.4808,8.6296,76500.0],["2025-12-15",8.7585,8.8577,8.58,8.7288,115200.0],["2025-12-16",8.6196,8.8775,8.6097,8.6196,91000.0],["2025-12-17",8.6792,8.7089,8.2526,8.3221,405000.0],["2025-12-18",8.3518,8.5601,7.9352,7.9947,207500.0],["2025-12-19",7.9848,8.2725,7.8757,8.0642,314600.0],["2025-12-22",8.0642,8.2626,7.7765,7.8658,296800.0],["2025-12-23",7.8658,8.1039,7.836,8.0146,179900.0],["2025-12-24",8.213,8.213,7.9551,8.0344,61400.0],["2025-12-26",8.0642,8.1138,7.9551,7.9749,64200.0],["2025-12-29",7.9848,8.1138,7.9253,7.9848,231400.0],["2025-12-30",8.0047,8.2427,7.9055,7.9352,172500.0],["2025-12-31",7.9651,8.1443,7.9551,8.1344,125200.0],["2026-01-02",8.1344,8.2439,7.995,8.0547,148600.0],["2026-01-05",8.1344,8.5326,8.1144,8.2937,140800.0],["2026-01-06",8.214,8.3634,8.0647,8.1543,126700.0],["2026-01-07",8.1443,8.1941,7.9651,8.0945,116500.0],["2026-01-08",8.0447,8.2937,8.0447,8.2737,148500.0],["2026-01-09",8.2937,8.4828,8.1144,8.1742,154500.0],["2026-01-12",8.1443,8.2638,8.0348,8.2339,74000.0],["2026-01-13",8.2737,8.3434,8.1144,8.224,178300.0],["2026-01-14",8.2439,8.4729,8.1443,8.443,120800.0],["2026-01-15",8.4828,8.9508,8.453,8.7417,92300.0],["2026-01-16",8.7616,9.0404,8.6123,8.7019,133500.0],["2026-01-20",8.5227,8.9607,8.5227,8.7716,83600.0],["2026-01-21",8.8612,9.0902,8.8612,8.9508,86800.0],["2026-01-22",9.0205,9.4984,9.0205,9.1798,110800.0],["2026-01-23",9.1798,9.5681,9.0802,9.1101,178600.0],["2026-01-26",9.12,9.2594,8.9209,8.9309,93200.0],["2026-01-27",8.9607,9.0902,8.8413,9.0802,94100.0],["2026-01-28",9.0902,9.1599,8.8413,9.0902,123600.0],["2026-01-29",9.0902,9.2993,8.7616,9.2196,118000.0],["2026-01-30",9.12,9.3092,8.5824,8.9707,289900.0],["2026-02-02",8.891,9.5581,8.891,9.3689,256500.0],["2026-02-03",9.359,9.4287,8.9707,9.2395,196200.0],["2026-02-04",9.2495,9.3092,8.7517,8.9508,248100.0],["2026-02-05",8.9508,9.0703,8.6521,8.9607,123400.0],["2026-02-06",9.0703,9.4586,8.9209,9.3789,110300.0],["2026-02-09",9.3689,9.6278,9.2993,9.4586,96400.0],["2026-02-10",12.1766,13.1424,11.6987,12.6247,1492100.0],["2026-02-11",12.8537,14.1281,12.774,13.8394,695800.0],["2026-02-12",13.8194,14.0684,13.3714,13.929,474100.0],["2026-02-13",13.8593,14.7753,13.8593,14.148,388300.0],["2026-02-17",14.3272,14.825,14.0684,14.1082,372400.0],["2026-02-18",14.2376,14.8549,14.1082,14.3173,491000.0],["2026-02-19",13.7697,14.616,12.7641,13.6402,1030600.0],["2026-02-20",13.5606,14.5363,13.5606,14.148,654500.0],["2026-02-23",14.138,14.2774,13.1225,13.5008,359000.0],["2026-02-24",13.5208,14.5064,13.4809,14.1779,436400.0],["2026-02-25",14.3571,15.6315,14.0186,15.6016,488300.0],["2026-02-26",15.5419,15.7709,14.7354,15.4224,244700.0],["2026-02-27",15.2233,15.6315,14.9943,15.5519,200900.0],["2026-03-02",15.2133,15.7311,14.5662,15.2133,272900.0],["2026-03-03",14.8947,15.2133,14.138,14.5363,246800.0],["2026-03-04",14.6359,14.9445,14.3969,14.8848,254400.0],["2026-03-05",14.7354,15.0341,14.387,14.6359,155500.0],["2026-03-06",14.3272,14.4268,13.8891,13.9389,182800.0],["2026-03-09",13.8095,14.1878,13.3415,14.148,161800.0],["2026-03-10",14.0783,14.3073,13.6402,13.7498,116800.0],["2026-03-11",13.7697,13.8792,13.1922,13.5904,163700.0],["2026-03-12",13.3316,13.3316,12.6745,12.7143,199000.0],["2026-03-13",12.7242,12.8537,12.2961,12.5052,215500.0],["2026-03-16",12.6745,13.0428,12.6745,12.9931,96900.0],["2026-03-17",13.003,13.3117,13.003,13.1723,65800.0],["2026-03-18",13.1424,13.2718,12.7641,12.784,79900.0],["2026-03-19",12.6346,13.3117,12.5052,13.2121,160800.0],["2026-03-20",13.2519,13.5407,13.0229,13.2619,208000.0],["2026-03-23",13.5904,14.158,13.3615,13.7597,186000.0],["2026-03-24",13.6303,14.6259,13.5506,14.4268,194500.0],["2026-03-25",14.4268,14.5363,13.9489,14.1978,105600.0],["2026-03-26",14.0285,14.387,13.7597,13.7697,156700.0],["2026-03-27",13.6502,13.8792,13.5506,13.6104,114600.0],["2026-03-30",13.6004,13.7099,13.1125,13.1325,83500.0],["2026-03-31",13.362,13.4817,13.0426,13.1025,115100.0],["2026-04-01",13.1325,13.3819,12.9728,13.0925,107900.0],["2026-04-02",12.8431,13.372,12.7433,13.0027,78100.0],["2026-04-06",12.9927,13.2123,12.8231,13.0826,118700.0],["2026-04-07",13.1225,13.2223,12.883,13.1524,59000.0],["2026-04-08",13.5416,13.9008,13.4418,13.8709,71200.0],["2026-04-09",13.811,14.2002,13.6713,14.0405,119400.0],["2026-04-10",14.0505,14.2302,13.9507,14.1803,34300.0],["2026-04-13",14.0006,14.5295,14.0006,14.4098,74300.0],["2026-04-14",14.5096,15.1981,14.3,14.5694,166100.0],["2026-04-15",14.6094,15.3678,14.3699,15.1283,170300.0],["2026-04-16",15.1382,15.1382,14.5794,14.6593,79100.0],["2026-04-17",14.769,15.5374,14.5295,15.3977,141300.0],["2026-04-20",15.2979,15.3478,14.6692,15.1083,120000.0],["2026-04-21",15.1083,15.238,14.4796,14.7291,62500.0],["2026-04-22",14.8788,15.6871,14.6094,15.5574,79700.0],["2026-04-23",15.5673,16.0863,15.4676,15.6971,77300.0],["2026-04-24",15.8268,15.9266,15.6172,15.6272,55600.0],["2026-04-27",16.2858,16.2858,15.4576,16.0164,122600.0],["2026-04-28",15.8468,17.0941,15.5274,16.6351,159100.0],["2026-04-29",16.7349,16.8447,16.0364,16.206,86900.0],["2026-04-30",16.206,17.2139,16.206,16.9644,200100.0],["2026-05-01",16.9145,16.9345,16.4754,16.8048,115400.0],["2026-05-04",16.8048,17.174,16.6451,17.1141,93700.0],["2026-05-05",17.164,18.0921,17.154,17.5931,169500.0],["2026-05-06",17.6829,17.9324,17.144,17.7228,89000.0],["2026-05-07",17.663,17.6829,16.7349,17.1939,107400.0],["2026-05-08",17.2039,17.4035,16.8746,17.2738,60100.0],["2026-05-11",17.3636,17.8925,17.0642,17.6031,79700.0],["2026-05-12",18.4313,19.559,18.0222,19.0401,424100.0],["2026-05-13",19.1199,19.8983,16.6052,16.7648,547400.0],["2026-05-14",17.0043,18.0322,16.8846,17.3835,249900.0],["2026-05-15",17.3536,18.571,16.9744,18.3914,242800.0],["2026-05-18",17.5632,18.6908,17.164,17.4833,181400.0],["2026-05-19",17.3736,18.0022,17.3336,17.5133,143300.0],["2026-05-20",17.6131,17.8725,17.2837,17.3736,108500.0],["2026-05-21",17.4235,17.7128,17.144,17.6131,101500.0],["2026-05-22",17.623,17.7528,17.3636,17.4334,69900.0],["2026-05-26",17.5033,18.3814,17.3636,18.2717,107100.0],["2026-05-27",17.7627,18.1819,16.4655,16.5154,282800.0],["2026-05-28",16.5154,17.0842,15.9665,16.3856,220100.0],["2026-05-29",16.0064,16.2559,14.6992,14.8987,402900.0],["2026-06-01",15.3777,15.5773,14.7391,15.0784,240100.0],["2026-06-02",15.0983,15.6073,15.0983,15.268,112000.0],["2026-06-03",15.268,15.5274,15.0385,15.1382,78900.0],["2026-06-04",15.1582,15.4576,15.0185,15.3877,46900.0],["2026-06-05",15.2879,15.2879,14.7491,14.8888,70000.0],["2026-06-08",15.0784,15.5973,15.0085,15.4177,76800.0],["2026-06-09",15.4975,16.3757,15.0185,15.4576,86500.0],["2026-06-10",15.5873,16.0663,15.4476,15.6172,64600.0],["2026-06-11",15.6671,16.3856,15.5873,16.3657,100800.0],["2026-06-12",16.3258,17.0143,16.2459,16.665,68300.0],["2026-06-15",16.7648,17.2438,16.5852,16.665,79200.0],["2026-06-16",16.6351,16.8247,16.1661,16.3158,49100.0],["2026-06-17",16.2858,16.4655,15.9266,16.1062,66000.0],["2026-06-18",16.216,16.9544,16.1362,16.9145,211900.0],["2026-06-22",17.4833,18.2517,17.2339,17.8526,128300.0],["2026-06-23",17.4634,18.7307,17.0542,18.4114,195300.0],["2026-06-24",18.4513,18.4513,17.7328,17.7827,88900.0],["2026-06-25",18.0821,18.7806,17.8326,18.6609,108700.0],["2026-06-26",18.4812,19.2895,18.3615,18.9004,579400.0],["2026-06-29",18.9403,19.4193,18.5112,19.07,111600.0],["2026-06-30",19.12,19.65,18.89,19.34,94900.0],["2026-07-01",19.21,19.21,18.49,18.92,147900.0],["2026-07-02",19.17,19.34,17.7,17.86,99900.0],["2026-07-06",17.52,18.28,16.61,16.71,225600.0],["2026-07-07",16.51,17.19,16.08,16.81,151000.0],["2026-07-08",16.72,17.01,16.31,16.74,110200.0],["2026-07-09",16.76,16.98,16.49,16.58,90500.0],["2026-07-10",16.5,17.04,16.26,16.84,111600.0],["2026-07-13",16.86,17.17,16.37,16.41,98500.0],["2026-07-14",16.45,16.81,16.06,16.24,76800.0],["2026-07-15",16.17,16.94,15.86,16.36,85700.0],["2026-07-16",16.3,16.57,15.81,16.18,84500.0],["2026-07-17",15.88,16.43,15.77,16.0,63000.0],["2026-07-20",16.13,16.29,15.75,15.92,64200.0],["2026-07-21",16.04,16.41,15.95,16.24,74100.0],["2026-07-22",16.37,16.56,16.13,16.32,84300.0],["2026-07-23",16.07,16.75,16.07,16.72,101600.0],["2026-07-24",16.42,16.6,15.44,15.94,272935.938848],["2026-07-27",15.95,16,15.5,15.87,119317.548464],["2026-07-28",15.7,15.72,14.95,15.05,230997.10149],["2026-07-29",15.16,15.195,14,14.03,221199.29421],["2026-07-30",14.15,14.55,14,14.2,327553.349042],["2026-07-31",14.38,14.625,13.97,14.38,225604.4985],["2026-08-06",15.45,16,15.375,15.675,64030.67677],["2026-08-07",15.94,15.99,15.5,15.65,82551.295048],["2026-08-10",15.53,15.79,15.43,15.46,79420.694696],["2026-08-11",14.53,14.6099,13.12,13.23,457268.045617],["2026-08-12",13.25,13.3,12.325,12.83,596444.379296],["2026-08-13",12.96,13.13,12.45,12.48,173497.236681],["2026-08-14",12.63,12.96,12.5416,12.83,161820.13243]]}