{"t":"ARIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-08",453.3812,453.3812,453.3812,453.3812,0.0],["2010-10-11",453.3812,453.3812,453.3812,453.3812,0.0],["2010-10-12",449.1832,484.1663,449.1832,484.1663,193.0],["2010-10-13",489.7635,551.3338,482.7669,551.3338,125.0],["2010-10-14",523.3474,537.3407,510.7535,510.7535,40.0],["2010-10-15",514.9515,547.1359,514.9515,547.1359,10.0],["2010-10-18",538.7399,559.7298,531.7433,531.7433,67.0],["2010-10-19",524.7468,531.7435,517.7502,519.1495,38.0],["2010-10-20",524.7467,531.7433,507.9548,526.146,54.0],["2010-10-21",528.9447,528.9447,489.7636,489.7636,140.0],["2010-10-22",489.7637,517.7502,485.5658,517.7502,146.0],["2010-10-25",521.9482,521.9482,517.7502,519.1495,40.0],["2010-10-26",503.7569,527.5454,503.7569,523.3475,348.0],["2010-10-27",516.3507,531.7433,488.3642,526.146,235.0],["2010-10-28",521.9481,538.74,517.7501,538.74,75.0],["2010-10-29",549.9344,558.3304,549.9344,549.9344,44.0],["2010-11-01",558.3306,558.3306,530.3441,555.5319,59.0],["2010-11-02",548.5353,548.5353,530.3441,530.3441,101.0],["2010-11-03",537.3407,538.74,537.3407,538.74,51.0],["2010-11-04",558.3304,604.5081,558.3304,562.5284,148.0],["2010-11-05",610.1054,631.0953,598.9108,631.0953,306.0],["2010-11-08",626.8975,657.6826,626.8975,653.4846,236.0],["2010-11-09",680.0716,717.8534,663.2797,663.2797,470.0],["2010-11-10",680.0716,684.2696,629.6959,636.6926,321.0],["2010-11-11",598.2112,631.0953,507.2551,631.0953,314.0],["2010-11-12",607.6567,607.6567,587.7163,597.8615,29.0],["2010-11-15",597.8615,597.8615,597.8615,597.8615,0.0],["2010-11-16",533.8423,538.3901,533.8423,538.3901,11.0],["2010-11-17",594.7129,594.7129,594.7129,594.7129,2.0],["2010-11-18",600.3103,629.6961,588.416,629.6961,37.0],["2010-11-19",629.6961,629.6961,629.6961,629.6961,0.0],["2010-11-22",587.7163,589.4655,565.3271,566.7264,103.0],["2010-11-23",570.9243,571.2741,552.7331,561.129,71.0],["2010-11-24",559.0302,625.848,546.4363,625.848,187.0],["2010-11-26",602.4093,603.109,602.4093,603.109,75.0],["2010-11-29",613.6036,613.6036,603.1087,606.607,51.0],["2010-11-30",609.4058,661.8804,609.4058,654.1841,1407.0],["2010-12-01",684.2696,734.9951,684.2696,734.9951,135.0],["2010-12-02",742.6915,795.516,734.6453,762.6318,730.0],["2010-12-03",774.876,818.9548,774.876,818.9548,190.0],["2010-12-06",806.011,816.8557,799.714,803.5621,67.0],["2010-12-07",802.1629,812.308,797.9649,797.9649,105.0],["2010-12-08",808.1098,808.1098,750.7375,788.8691,101.0],["2010-12-09",794.4665,839.9445,794.4665,810.5587,554.0],["2010-12-10",817.9053,817.9053,804.2618,804.2618,51.0],["2010-12-13",804.6119,828.0506,804.6119,812.3082,202.0],["2010-12-14",747.939,820.0042,737.7939,781.173,249.0],["2010-12-15",804.6117,804.6117,797.6151,800.7635,76.0],["2010-12-16",768.9289,822.1032,750.7376,752.137,54.0],["2010-12-17",739.1931,758.084,739.1931,751.0873,79.0],["2010-12-20",795.8659,818.6049,785.371,815.8063,48.0],["2010-12-21",804.6116,804.6116,794.4665,794.4665,28.0],["2010-12-22",788.8691,788.8691,788.8691,788.8691,0.0],["2010-12-23",745.84,753.5363,730.4474,731.1471,42.0],["2010-12-27",731.1471,731.1471,731.1471,731.1471,0.0],["2010-12-28",731.1471,731.1471,731.1471,731.1471,0.0],["2010-12-29",755.6352,762.6318,741.6419,759.1335,112.0],["2010-12-30",766.1302,766.1302,765.7803,765.7803,15.0],["2010-12-31",765.7803,765.7803,765.7803,765.7803,0.0],["2011-01-03",765.7803,765.7803,765.7803,765.7803,0.0],["2011-01-04",750.038,752.8366,710.1572,725.2,132.0],["2011-01-05",723.1009,724.85,705.9592,717.1537,10.0],["2011-01-06",700.0122,712.6061,693.3654,712.6061,53.0],["2011-01-07",712.6061,712.6061,712.6061,712.6061,0.0],["2011-01-10",671.326,699.6623,671.326,697.2135,112.0],["2011-01-11",726.949,726.949,698.9625,704.9096,38.0],["2011-01-12",702.1111,702.1111,639.1415,694.0649,192.0],["2011-01-13",674.1244,709.8071,606.2572,668.1772,229.0],["2011-01-14",659.7816,718.2034,659.7816,664.6792,87.0],["2011-01-18",676.2235,676.2235,637.3923,645.0886,138.0],["2011-01-19",647.1876,647.1876,576.1718,626.1977,126.0],["2011-01-20",604.5083,604.5083,604.5083,604.5083,30.0],["2011-01-21",693.0156,693.0156,641.2405,641.2405,66.0],["2011-01-24",653.4845,654.8839,626.1977,632.1448,175.0],["2011-01-25",595.0628,598.2113,574.4228,574.4228,15.0],["2011-01-26",601.7096,622.3496,601.7096,622.3496,42.0],["2011-01-27",620.9503,626.8975,610.8052,626.8975,440.0],["2011-01-28",628.6466,628.6466,620.9503,620.9503,81.0],["2011-01-31",626.8975,650.686,622.6995,650.686,24.0],["2011-02-01",655.5835,656.9828,614.3034,614.3034,138.0],["2011-02-02",636.6926,636.6926,627.2471,627.2471,7.0],["2011-02-03",627.2471,627.2471,627.2471,627.2471,0.0],["2011-02-04",633.5442,633.5442,633.5442,633.5442,17.0],["2011-02-07",627.597,628.9964,627.597,627.597,115.0],["2011-02-08",628.9964,629.6961,620.9503,629.6961,56.0],["2011-02-09",612.9044,658.3825,612.9044,634.5939,284.0],["2011-02-10",588.4159,599.6105,585.2675,594.7129,19.0],["2011-02-11",594.7129,594.7129,594.7129,594.7129,0.0],["2011-02-14",591.2147,609.7558,591.2147,609.7558,29.0],["2011-02-15",599.9604,599.9604,599.9604,599.9604,8.0],["2011-02-16",608.7061,622.6993,608.7061,622.6993,21.0],["2011-02-17",661.5307,704.2101,661.1809,664.6792,138.0],["2011-02-18",680.0717,687.0683,678.6724,685.3192,43.0],["2011-02-22",683.9199,683.9199,648.9368,648.9368,11.0],["2011-02-23",650.6861,668.1776,628.9965,628.9965,32.0],["2011-02-24",663.9796,668.8772,648.9368,648.9368,49.0],["2011-02-25",642.2901,650.686,642.2901,650.686,7.0],["2011-02-28",666.0785,673.7748,665.7287,665.7287,109.0],["2011-03-01",730.7972,745.8399,724.1504,745.8399,151.0],["2011-03-02",741.642,744.4406,698.9626,716.1043,199.0],["2011-03-03",743.741,743.741,743.741,743.741,3.0],["2011-03-04",709.1078,709.1078,709.1078,709.1078,19.0],["2011-03-07",709.8075,709.8075,684.6197,684.6197,44.0],["2011-03-08",686.3688,686.7186,654.1843,666.4284,178.0],["2011-03-09",640.1911,650.6861,603.109,603.109,98.0],["2011-03-10",614.6535,614.6535,610.4555,613.9538,27.0],["2011-03-11",591.9142,594.7129,591.2146,594.7129,160.0],["2011-03-14",649.9862,713.3057,649.9862,656.2832,273.0],["2011-03-15",630.3957,630.3957,630.3957,630.3957,2.0],["2011-03-16",658.3821,665.3787,634.5936,665.3787,50.0],["2011-03-17",650.6857,668.1772,650.6857,668.1772,52.0],["2011-03-18",693.3654,696.8637,675.1742,693.7152,181.0],["2011-03-21",693.7152,693.7152,693.7152,693.7152,0.0],["2011-03-22",629.6961,629.6961,629.6961,629.6961,21.0],["2011-03-23",642.9897,642.9897,641.9402,641.9402,5.0],["2011-03-24",659.0818,659.0818,644.7387,645.0886,141.0],["2011-03-25",626.1978,626.1978,601.7096,602.7591,431.0],["2011-03-28",609.4056,613.2538,606.2572,606.607,119.0],["2011-03-29",634.9437,634.9437,634.9437,634.9437,2.0],["2011-03-30",634.9437,634.9437,634.9437,634.9437,0.0],["2011-03-31",605.9076,606.2574,605.9076,606.2574,17.0],["2011-04-01",606.2574,606.2574,606.2574,606.2574,0.0],["2011-04-04",659.7814,659.7814,647.1875,647.1875,73.0],["2011-04-05",645.0885,649.2865,645.0885,649.2865,13.0],["2011-04-06",649.2865,649.2865,649.2865,649.2865,0.0],["2011-04-07",650.686,650.686,650.686,650.686,3.0],["2011-04-08",655.2337,662.2303,654.8839,661.8805,24.0],["2011-04-11",654.5341,654.884,645.4385,645.4385,68.0],["2011-04-12",592.9639,594.0134,574.7726,578.6208,54.0],["2011-04-13",577.2214,588.7658,576.8715,588.416,58.0],["2011-04-14",555.1821,559.0302,524.0471,539.4397,137.0],["2011-04-15",541.1889,541.1889,492.9122,506.5556,136.0],["2011-04-18",499.2091,500.6084,449.533,465.9751,31.0],["2011-04-19",482.767,504.8064,482.767,502.7074,179.0],["2011-04-20",500.9582,501.308,500.9582,501.308,18.0],["2011-04-21",543.2878,543.2878,506.9054,506.9054,19.0],["2011-04-25",506.9054,514.2519,506.9054,507.6051,43.0],["2011-04-26",506.2056,506.2056,470.5228,470.5228,14.0],["2011-04-27",489.4138,489.4138,485.5657,485.5657,1.0],["2011-04-28",508.3046,510.7535,500.9582,500.9582,35.0],["2011-04-29",501.658,509.0045,501.658,505.1563,40.0],["2011-05-02",493.9616,493.9616,463.8761,463.8761,51.0],["2011-05-03",463.5263,463.5263,427.1439,437.289,118.0],["2011-05-04",426.794,443.5858,426.794,443.5858,4.0],["2011-05-05",443.5858,443.5858,443.5858,443.5858,0.0],["2011-05-06",411.7513,420.497,408.6028,412.4509,25.0],["2011-05-09",399.5071,428.1933,396.0088,428.1933,57.0],["2011-05-10",423.9953,423.9953,419.7974,419.7974,9.0],["2011-05-11",402.3059,402.3059,370.4712,374.6692,73.0],["2011-05-12",384.8142,384.8142,372.92,372.92,107.0],["2011-05-13",348.082,348.082,335.8379,345.2834,60.0],["2011-05-16",350.5308,351.5803,326.3925,326.3925,96.0],["2011-05-17",327.7918,327.7918,327.7918,327.7918,1.0],["2011-05-18",327.7918,327.7918,327.7918,327.7918,0.0],["2011-05-19",327.7918,327.7918,327.7918,327.7918,0.0],["2011-05-20",327.7918,327.7918,327.7918,327.7918,0.0],["2011-05-23",327.7918,327.7918,327.7918,327.7918,0.0],["2011-05-24",364.8738,388.3125,364.8738,374.3193,743.0],["2011-05-25",380.2665,380.2665,380.2665,380.2665,2.0],["2011-05-26",387.6128,387.6128,372.5701,384.4644,234.0],["2011-05-27",368.722,368.722,365.2237,365.2237,16.0],["2011-05-31",368.3722,368.3722,364.8739,364.8739,77.0],["2011-06-01",362.7748,377.1179,362.7748,377.1179,133.0],["2011-06-02",379.9166,383.4149,374.3193,374.3193,88.0],["2011-06-03",365.2238,365.2238,352.9797,359.6265,254.0],["2011-06-06",346.6827,348.082,346.6827,348.082,77.0],["2011-06-07",356.8278,356.8278,356.8278,356.8278,67.0],["2011-06-08",340.3856,342.8344,328.8412,334.0886,285.0],["2011-06-09",330.9402,352.9796,330.9402,352.9796,56.0],["2011-06-10",352.9796,352.9796,352.9796,352.9796,0.0],["2011-06-13",375.7187,378.1675,341.4352,349.4813,111.0],["2011-06-14",382.0156,382.0156,368.722,368.722,43.0],["2011-06-15",350.8806,354.7288,350.8806,353.6793,140.0],["2011-06-16",387.2632,390.7615,359.6265,359.6265,11.0],["2011-06-17",365.9233,365.9233,328.8412,328.8412,129.0],["2011-06-20",341.0854,341.0854,341.0854,341.0854,4.0],["2011-06-21",338.6366,349.4813,336.5376,339.3362,179.0],["2011-06-22",339.3362,339.3362,339.3362,339.3362,0.0],["2011-06-23",333.7389,333.7389,311.3497,311.3497,84.0],["2011-06-24",311.3498,311.3498,279.865,302.2542,130.0],["2011-06-27",302.2541,302.2541,288.9605,291.7592,78.0],["2011-06-28",286.8615,300.1551,283.0134,283.0134,45.0],["2011-06-29",282.3138,293.1585,281.2643,282.6636,109.0],["2011-06-30",291.7591,292.1089,272.8682,284.7625,258.0],["2011-07-01",284.7625,284.7625,284.7625,284.7625,0.0],["2011-07-05",288.6107,303.6534,288.6107,297.0067,106.0],["2011-07-06",308.9009,323.5939,299.4555,302.2542,177.0],["2011-07-07",315.8975,330.5904,315.5476,329.5409,143.0],["2011-07-08",330.5905,338.9864,324.9932,333.739,38.0],["2011-07-11",344.2339,344.2339,312.3992,314.8481,73.0],["2011-07-12",323.2439,323.2439,295.2574,307.1517,75.0],["2011-07-13",310.6501,310.6501,301.2047,301.2047,162.0],["2011-07-14",315.1977,315.1977,285.1123,285.1123,46.0],["2011-07-15",298.7559,302.2542,294.9078,301.9044,104.0],["2011-07-18",293.5083,310.6501,289.3104,297.0067,147.0],["2011-07-19",311.3497,311.3497,300.8547,300.8547,43.0],["2011-07-20",300.1552,312.3993,299.8053,312.3993,19.0],["2011-07-21",298.056,298.056,286.8615,286.8615,91.0],["2011-07-22",292.8087,292.8087,289.3104,289.3104,4.0],["2011-07-25",304.7028,327.092,304.7028,316.9469,194.0],["2011-07-26",306.4521,313.4487,301.5545,313.4487,294.0],["2011-07-27",308.9009,314.8481,304.0033,304.3531,57.0],["2011-07-28",297.3565,297.3565,285.812,285.812,18.0],["2011-07-29",294.5578,294.5578,294.5578,294.5578,4.0],["2011-08-01",294.5578,294.5578,294.5578,294.5578,0.0],["2011-08-02",332.3396,340.7356,322.8942,322.8942,30.0],["2011-08-03",329.8908,329.8908,309.9504,309.9504,37.0],["2011-08-04",308.9009,308.9009,297.3564,306.4521,103.0],["2011-08-05",298.406,298.406,278.8155,282.6636,53.0],["2011-08-08",274.2676,281.6141,263.4229,277.766,744.0],["2011-08-09",277.0662,283.0134,265.5218,275.3171,225.0],["2011-08-10",278.8155,280.9145,269.7199,276.0168,1013.0],["2011-08-11",283.3632,314.1484,283.3632,314.1484,305.0],["2011-08-12",317.2969,317.2969,305.4026,305.4026,92.0],["2011-08-15",330.9403,330.9403,319.7457,319.7457,192.0],["2011-08-16",329.541,329.541,308.5511,308.5511,41.0],["2011-08-17",312.3992,320.0954,290.01,294.5578,103.0],["2011-08-18",273.2181,276.3666,273.2181,275.3171,17.0],["2011-08-19",298.4059,298.4059,286.1618,288.2608,99.0],["2011-08-22",300.1551,302.9538,285.8121,295.2575,65.0],["2011-08-23",302.9537,302.9537,258.875,276.3665,271.0],["2011-08-24",260.6242,274.6175,260.6242,271.1191,64.0],["2011-08-25",286.1618,292.4588,276.3665,276.3665,627.0],["2011-08-26",287.2114,287.2114,274.6175,278.4656,72.0],["2011-08-29",276.3666,276.3666,263.7727,269.37,83.0],["2011-08-30",277.0662,279.515,272.5184,279.515,59.0],["2011-08-31",277.766,277.766,252.5782,254.6772,70.0],["2011-09-01",253.2778,253.2778,245.2317,245.2317,32.0],["2011-09-02",257.1258,257.1258,242.7827,254.3272,251.0],["2011-09-06",269.37,283.0134,265.5218,266.9211,716.0],["2011-09-07",267.271,271.4689,259.9245,268.3205,238.0],["2011-09-08",270.7694,274.6175,253.2778,264.1226,281.0],["2011-09-09",265.5218,265.5218,251.5286,251.5286,134.0],["2011-09-12",248.7299,273.2181,247.3306,269.0201,183.0],["2011-09-13",272.8683,274.2676,263.073,273.568,314.0],["2011-09-14",273.2182,273.2182,256.4263,258.8751,187.0],["2011-09-15",256.776,257.4757,243.4824,249.7794,265.0],["2011-09-16",246.9808,247.3306,234.7367,235.7862,250.0],["2011-09-19",235.0865,238.5848,223.5421,231.5882,290.0],["2011-09-20",227.3902,240.6838,223.5421,234.3868,77.0],["2011-09-21",239.9842,239.9842,207.4499,216.8953,92.0],["2011-09-22",195.9054,195.9054,181.2125,188.9088,187.0],["2011-09-23",178.0641,188.559,174.5658,184.7109,107.0],["2011-09-26",204.6512,207.7997,170.7176,192.4071,153.0],["2011-09-27",204.3014,206.7502,194.5061,198.0044,149.0],["2011-09-28",196.2553,196.2553,175.6152,175.6152,80.0],["2011-09-29",178.4139,194.1563,174.5658,194.1563,73.0],["2011-09-30",195.2058,210.5984,195.2058,205.7007,213.0],["2011-10-03",208.4994,212.6973,188.2092,198.7041,109.0],["2011-10-04",209.8987,209.8987,193.1068,193.1068,47.0],["2011-10-05",201.5027,206.0505,201.5027,206.0505,8.0],["2011-10-06",205.7007,210.2485,202.5522,204.3014,149.0],["2011-10-07",213.7468,224.5916,213.397,224.5916,44.0],["2011-10-10",224.5916,224.5916,224.5916,224.5916,0.0],["2011-10-11",229.1394,229.1394,229.1394,229.1394,1.0],["2011-10-12",225.2913,228.0899,218.2946,225.2913,311.0],["2011-10-13",223.8919,235.0865,218.9943,234.3868,344.0],["2011-10-14",239.9842,253.9774,237.8852,243.4825,288.0],["2011-10-17",237.1855,242.7828,217.595,223.892,317.0],["2011-10-18",241.7333,247.3306,241.3835,243.8323,25.0],["2011-10-19",253.6276,254.6771,231.9381,231.9381,174.0],["2011-10-20",221.0933,221.0933,220.3936,220.3936,12.0],["2011-10-21",216.8953,230.8885,213.7468,219.6939,114.0],["2011-10-24",218.6444,245.9313,218.6444,245.9313,37.0],["2011-10-25",244.1821,256.0764,241.3835,253.9774,82.0],["2011-10-26",247.6805,255.7266,247.6805,255.3768,11.0],["2011-10-27",262.0236,262.3734,252.5782,252.5782,80.0],["2011-10-28",252.2283,252.2283,252.2283,252.2283,22.0],["2011-10-31",257.8257,257.8257,251.1789,254.6772,12.0],["2011-11-01",242.433,242.433,224.5916,228.7896,338.0],["2011-11-02",236.136,236.136,233.6872,233.6872,37.0],["2011-11-03",242.0831,248.7299,240.3339,248.7299,5.0],["2011-11-04",235.0865,235.4363,232.6377,232.6377,22.0],["2011-11-07",237.8852,239.2845,232.6377,239.2845,185.0],["2011-11-08",239.2845,252.5781,238.9347,247.3306,190.0],["2011-11-09",248.0302,248.0302,230.5387,234.037,179.0],["2011-11-10",244.8818,246.6309,229.1394,238.235,195.0],["2011-11-11",241.7333,243.1326,237.1855,243.1326,175.0],["2011-11-14",238.9347,238.9347,238.9347,238.9347,16.0],["2011-11-15",233.6872,233.6872,226.3407,226.3407,41.0],["2011-11-16",218.9943,218.9943,218.2946,218.2946,13.0],["2011-11-17",214.4465,216.8953,214.4465,215.496,304.0],["2011-11-18",216.5455,219.694,202.2024,202.2024,189.0],["2011-11-21",195.9054,196.9549,185.4105,187.1596,62.0],["2011-11-22",194.5061,194.5061,184.0112,184.0112,21.0],["2011-11-23",185.7603,185.7603,164.4206,164.4206,195.0],["2011-11-25",167.9189,167.9189,164.4206,164.4206,8.0],["2011-11-28",174.5658,174.9156,167.919,170.018,55.0],["2011-11-29",170.0179,174.9156,165.4701,167.919,66.0],["2011-11-30",183.6613,185.4105,173.1664,184.0112,577.0],["2011-12-01",187.1597,191.0078,180.1631,181.9122,78.0],["2011-12-02",191.7075,191.7075,177.0146,177.0146,68.0],["2011-12-05",184.361,185.0607,173.5162,173.5162,130.0],["2011-12-06",171.7671,171.7671,169.3183,169.3183,304.0],["2011-12-07",178.4139,178.4139,165.1203,168.6186,255.0],["2011-12-08",159.523,159.523,149.0281,154.6254,363.0],["2011-12-09",151.4769,154.6254,143.4308,147.9786,273.0],["2011-12-12",148.3284,148.3284,136.4341,136.4341,336.0],["2011-12-13",130.1372,130.1372,130.1372,130.1372,340.0],["2011-12-14",122.7907,122.7907,117.5433,118.9426,285.0],["2011-12-15",122.7907,124.1901,121.0416,121.0416,470.0],["2011-12-16",123.1406,125.9392,120.3419,125.9392,1059.0],["2011-12-19",124.8897,124.8897,116.4938,119.6423,216.0],["2011-12-20",125.9392,130.8369,125.9392,126.2891,77.0],["2011-12-21",168.2688,189.6085,145.8796,149.028,781.0],["2011-12-22",145.18,152.1766,129.4376,129.4376,240.0],["2011-12-23",128.388,128.7379,128.388,128.7379,151.0],["2011-12-27",128.7379,128.7379,128.7379,128.7379,0.0],["2011-12-28",141.3318,141.3318,129.7874,129.7874,181.0],["2011-12-29",143.4308,143.4308,137.8335,140.982,148.0],["2011-12-30",148.6783,179.4634,148.6783,179.4634,160.0],["2012-01-03",174.9156,185.4105,170.0179,174.2159,96.0],["2012-01-04",168.9685,170.3678,166.8695,166.8695,129.0],["2012-01-05",164.4206,164.4206,155.6748,155.6748,165.0],["2012-01-06",163.3712,163.3712,163.3712,163.3712,226.0],["2012-01-09",154.6253,156.0247,153.5759,153.5759,159.0],["2012-01-10",160.5725,160.5725,152.5264,152.5264,935.0],["2012-01-11",149.3779,150.4274,144.8301,150.4274,164.0],["2012-01-12",143.4307,149.028,142.3812,147.2789,166.0],["2012-01-13",144.4802,146.2294,137.1338,137.4836,201.0],["2012-01-17",144.4802,146.2294,137.1338,137.4836,6.0],["2012-01-18",137.4836,137.4836,137.4836,137.4836,0.0],["2012-01-19",166.1698,166.1698,161.2721,161.2721,422.0],["2012-01-20",166.8695,170.7176,161.9718,169.3183,60.0],["2012-01-23",174.9156,179.1136,170.018,170.018,219.0],["2012-01-24",162.3216,169.3183,162.3216,166.5196,71.0],["2012-01-25",189.2586,199.4038,187.1597,195.9054,534.0],["2012-01-26",193.4566,214.7963,193.4566,214.0966,267.0],["2012-01-27",207.4499,208.1495,197.6546,200.4532,287.0],["2012-01-30",193.8064,203.6017,193.8064,203.6017,86.0],["2012-01-31",202.2024,205.7007,200.1034,203.6017,115.0],["2012-02-01",205.0011,206.4004,204.6512,205.3509,23.0],["2012-02-02",205.001,208.4994,201.1529,207.4499,183.0],["2012-02-03",211.298,211.298,199.4038,199.4038,73.0],["2012-02-06",198.3542,198.3542,186.8098,186.8098,32.0],["2012-02-07",191.0078,205.3509,191.0078,195.9054,107.0],["2012-02-08",202.5522,202.5522,198.7041,198.7041,33.0],["2012-02-09",198.704,199.4037,188.2091,188.2091,75.0],["2012-02-10",187.1597,187.1597,169.3183,179.4634,302.0],["2012-02-13",190.3081,190.3081,178.4139,186.46,106.0],["2012-02-14",186.46,186.46,179.4634,179.4634,113.0],["2012-02-15",193.8065,193.8065,193.8065,193.8065,47.0],["2012-02-16",187.8593,187.8593,180.5128,180.5128,15.0],["2012-02-17",187.1597,187.5095,187.1597,187.5095,27.0],["2012-02-21",191.7075,191.7075,184.7109,185.0607,42.0],["2012-02-22",190.3081,201.5027,190.3081,194.5061,52.0],["2012-02-23",205.001,208.1495,195.2057,208.1495,189.0],["2012-02-24",205.001,207.4499,201.1529,207.4499,26.0],["2012-02-27",211.298,211.298,191.3576,191.3576,181.0],["2012-02-28",191.7075,192.0573,191.7075,192.0573,145.0],["2012-02-29",193.8065,193.8065,181.5624,181.5624,111.0],["2012-03-01",186.46,189.6085,182.262,182.262,172.0],["2012-03-02",181.9122,181.9122,178.7637,178.7637,61.0],["2012-03-05",178.4139,181.2126,171.4173,174.9156,107.0],["2012-03-06",165.4701,172.4668,156.7243,172.4668,103.0],["2012-03-07",177.0146,177.0146,175.9651,175.9651,33.0],["2012-03-08",175.9651,175.9651,175.9651,175.9651,0.0],["2012-03-09",169.3183,171.0674,169.3183,171.0674,40.0],["2012-03-12",170.7176,170.7176,167.5691,167.5691,44.0],["2012-03-13",172.4668,174.2159,166.1698,166.1698,314.0],["2012-03-14",165.4701,165.4701,164.7704,164.7704,14.0],["2012-03-15",164.7704,164.7704,164.7704,164.7704,0.0],["2012-03-16",173.8661,178.4139,165.1203,165.1203,59.0],["2012-03-19",166.5196,168.6186,163.0213,163.0213,49.0],["2012-03-20",162.3217,169.3183,160.2227,160.2227,225.0],["2012-03-21",161.9718,161.9718,161.622,161.622,20.0],["2012-03-22",153.5759,153.5759,150.7773,150.7773,111.0],["2012-03-23",150.4274,156.0247,150.0775,150.0775,114.0],["2012-03-26",155.6748,155.6748,155.6748,155.6748,102.0],["2012-03-27",157.7738,157.7738,155.6748,155.6748,169.0],["2012-03-28",144.8301,147.2789,141.3318,143.7806,177.0],["2012-03-29",145.8795,145.8795,143.4307,143.4307,27.0],["2012-03-30",142.7311,151.8267,138.883,138.883,239.0],["2012-04-02",139.9324,139.9324,134.3351,134.3351,247.0],["2012-04-03",142.3813,143.0809,136.0843,136.0843,717.0],["2012-04-04",136.4342,136.4342,121.3914,121.3914,156.0],["2012-04-05",121.7412,123.8402,121.7412,121.7412,127.0],["2012-04-09",130.1372,132.9358,121.3914,121.3914,43.0],["2012-04-10",127.3386,129.0877,121.0416,129.0877,661.0],["2012-04-11",130.487,130.487,122.0911,122.0911,891.0],["2012-04-12",129.7873,152.5264,129.0877,152.5264,1675.0],["2012-04-13",152.1765,172.8166,151.8267,159.523,1137.0],["2012-04-16",166.8694,166.8694,154.6253,158.4735,741.0],["2012-04-17",159.1731,161.622,157.424,160.5725,47.0],["2012-04-18",149.3779,149.3779,149.3779,149.3779,40.0],["2012-04-19",148.3284,150.7772,148.3284,149.028,422.0],["2012-04-20",152.8762,156.7244,151.1271,151.1271,56.0],["2012-04-23",145.8796,145.8796,140.2823,140.2823,138.0],["2012-04-24",144.4803,145.8796,144.4803,145.8796,77.0],["2012-04-25",153.5758,157.7738,146.2294,146.2294,421.0],["2012-04-26",153.5759,153.5759,153.5759,153.5759,14.0],["2012-04-27",160.9223,161.2721,156.3745,156.3745,144.0],["2012-04-30",159.8728,160.5725,158.4735,158.8233,325.0],["2012-05-01",161.622,168.2688,160.9223,164.4206,216.0],["2012-05-02",161.622,165.4701,157.7738,157.7738,827.0],["2012-05-03",160.2227,163.721,152.8762,163.721,326.0],["2012-05-04",164.4206,164.4206,163.721,163.721,143.0],["2012-05-07",158.8233,159.1731,158.8233,159.1731,70.0],["2012-05-08",157.0742,157.0742,149.7277,155.325,558.0],["2012-05-09",145.1799,154.6254,145.1799,147.6288,99.0],["2012-05-10",144.1304,144.1304,139.2328,139.2328,107.0],["2012-05-11",133.2857,135.3846,132.2362,132.2362,21.0],["2012-05-14",131.8863,135.3846,128.388,135.3846,1190.0],["2012-05-15",131.5365,138.8829,129.4375,133.2856,427.0],["2012-05-16",137.1338,137.1338,137.1338,137.1338,106.0],["2012-05-17",138.883,139.5826,135.7345,135.7345,94.0],["2012-05-18",139.5826,139.5826,138.1833,138.883,336.0],["2012-05-21",138.883,138.883,138.883,138.883,0.0],["2012-05-22",137.1338,137.1338,128.7379,128.7379,179.0],["2012-05-23",125.9393,127.3386,125.2396,127.3386,94.0],["2012-05-24",129.0877,129.0877,120.6918,120.6918,170.0],["2012-05-25",122.4409,122.4409,114.7446,117.8931,83.0],["2012-05-29",125.2395,127.6884,120.3419,120.3419,247.0],["2012-05-30",118.2429,122.4409,118.2429,122.4409,33.0],["2012-05-31",118.9426,118.9426,114.3948,114.3948,151.0],["2012-06-01",115.4443,116.8436,115.4443,116.8436,37.0],["2012-06-04",115.0945,115.0945,112.9955,112.9955,504.0],["2012-06-05",112.9955,112.9955,112.9955,112.9955,0.0],["2012-06-06",127.6884,127.6884,125.9392,126.6389,23.0],["2012-06-07",116.1439,120.6917,111.946,117.5433,144.0],["2012-06-08",112.6456,112.9955,109.4972,112.9955,150.0],["2012-06-11",112.9955,112.9955,112.9955,112.9955,0.0],["2012-06-12",120.3419,122.0911,117.8931,122.0911,47.0],["2012-06-13",121.3914,121.3914,111.5961,111.5961,71.0],["2012-06-14",108.0978,108.0978,102.5005,102.5005,78.0],["2012-06-15",108.7975,108.7975,108.7975,108.7975,21.0],["2012-06-18",105.649,110.8965,105.649,110.8965,8.0],["2012-06-19",105.649,116.8436,105.649,116.8436,8.0],["2012-06-20",115.4443,115.4443,108.7975,114.3948,161.0],["2012-06-21",108.4477,110.1968,108.0978,109.1473,250.0],["2012-06-22",111.946,111.946,111.5961,111.5961,41.0],["2012-06-25",114.045,114.045,105.2992,113.3453,296.0],["2012-06-26",106.3487,112.6456,106.3487,112.6456,4.0],["2012-06-27",107.748,107.748,104.9493,104.9493,156.0],["2012-06-28",100.7514,100.7514,96.5534,97.6029,320.0],["2012-06-29",107.3981,109.4971,105.649,105.649,113.0],["2012-07-02",105.649,105.649,105.649,105.649,0.0],["2012-07-03",110.5466,114.7446,110.5466,114.7446,11.0],["2012-07-05",126.6389,131.1867,122.0911,122.0911,231.0],["2012-07-06",121.7412,122.4409,121.7412,122.4409,77.0],["2012-07-09",121.0416,121.0416,112.2958,116.8436,71.0],["2012-07-10",124.1901,124.1901,118.2429,122.4409,67.0],["2012-07-11",121.0416,121.0416,121.0416,121.0416,17.0],["2012-07-12",121.0416,121.0416,121.0416,121.0416,43.0],["2012-07-13",124.8897,124.8897,124.8897,124.8897,159.0],["2012-07-16",126.2891,127.6884,126.2891,126.6389,35.0],["2012-07-17",130.487,134.3351,126.6389,134.3351,146.0],["2012-07-18",129.0877,129.0877,129.0877,129.0877,28.0],["2012-07-19",125.5894,125.5894,124.19,124.19,23.0],["2012-07-20",124.8897,124.8897,124.8897,124.8897,11.0],["2012-07-23",124.8897,124.8897,124.8897,124.8897,0.0],["2012-07-24",119.9921,124.8897,119.9921,124.8897,19.0],["2012-07-25",126.9887,126.9887,126.9887,126.9887,28.0],["2012-07-26",129.0877,129.0877,129.0877,129.0877,5.0],["2012-07-27",129.0877,129.0877,129.0877,129.0877,0.0],["2012-07-30",129.0877,129.0877,129.0877,129.0877,0.0],["2012-07-31",128.388,128.388,126.9887,127.6884,39.0],["2012-08-01",127.6884,127.6884,127.6884,127.6884,0.0],["2012-08-02",127.6884,127.6884,127.6884,127.6884,0.0],["2012-08-03",123.4904,125.2395,121.7412,124.19,44.0],["2012-08-06",124.19,124.19,124.19,124.19,0.0],["2012-08-07",121.3914,121.3914,111.946,121.3914,168.0],["2012-08-08",115.0944,115.0944,104.5995,106.3487,319.0],["2012-08-09",102.5005,111.946,101.451,111.946,67.0],["2012-08-10",111.946,111.946,111.946,111.946,0.0],["2012-08-13",110.1968,112.9955,110.1968,112.9955,65.0],["2012-08-14",111.2463,118.2429,107.748,116.4938,189.0],["2012-08-15",104.9493,107.748,97.9527,97.9527,120.0],["2012-08-16",115.4443,115.4443,115.4443,115.4443,4.0],["2012-08-17",110.5466,110.5466,110.5466,110.5466,149.0],["2012-08-20",106.3487,109.4971,92.0056,107.3982,430.0],["2012-08-21",106.3487,107.3982,104.5995,104.5995,485.0],["2012-08-22",108.4477,108.4477,97.9527,106.6985,532.0],["2012-08-23",110.1968,110.1968,105.2992,109.1473,141.0],["2012-08-24",110.1968,112.2958,110.1968,110.1968,94.0],["2012-08-27",110.1968,115.0944,104.9493,114.045,128.0],["2012-08-28",111.946,115.4443,111.5961,115.4443,76.0],["2012-08-29",111.946,111.946,108.0978,108.0978,59.0],["2012-08-30",109.4972,109.4972,109.4972,109.4972,6.0],["2012-08-31",108.7975,111.2463,108.7975,109.1473,64.0],["2012-09-04",117.1934,121.7412,117.1934,121.3914,347.0],["2012-09-05",122.0911,124.5399,117.5433,118.2429,1327.0],["2012-09-06",120.6917,120.6917,118.9426,118.9426,267.0],["2012-09-07",128.7379,142.7311,122.4409,126.9887,181.0],["2012-09-10",122.4409,122.4409,121.7412,121.7412,153.0],["2012-09-11",123.1406,125.9392,123.1406,125.9392,301.0],["2012-09-12",121.3914,123.1406,119.2924,123.1406,798.0],["2012-09-13",124.5399,131.8863,124.5399,131.8863,289.0],["2012-09-14",132.2361,145.5297,132.2361,145.1799,487.0],["2012-09-17",139.9324,145.1799,139.5826,145.1799,253.0],["2012-09-18",139.2328,140.982,137.1338,139.2328,119.0],["2012-09-19",134.6849,139.5826,133.6355,133.6355,232.0],["2012-09-20",131.1867,151.127,125.9392,139.9324,517.0],["2012-09-21",155.325,156.3745,145.1799,145.1799,731.0],["2012-09-24",130.487,130.487,130.487,130.487,88.0],["2012-09-25",129.7873,129.7873,124.19,124.19,168.0],["2012-09-26",122.0911,125.2396,120.3419,121.7412,299.0],["2012-09-27",127.3385,130.487,124.19,130.487,8.0],["2012-09-28",131.1867,131.1867,129.7874,129.7874,37.0],["2012-10-01",128.0382,136.4342,128.0382,130.8369,178.0],["2012-10-02",135.0348,136.4342,132.586,132.586,285.0],["2012-10-03",133.6355,133.6355,123.8402,123.8402,115.0],["2012-10-04",131.5365,131.5365,131.5365,131.5365,29.0],["2012-10-05",133.9854,135.7345,125.9392,129.4376,159.0],["2012-10-08",129.4376,129.4376,129.4376,129.4376,19.0],["2012-10-09",129.7873,131.8863,129.7873,131.8863,437.0],["2012-10-10",124.1901,128.0382,124.1901,128.0382,163.0],["2012-10-11",124.5399,124.5399,120.6917,121.7412,484.0],["2012-10-12",121.7412,122.4409,115.7941,122.4409,631.0],["2012-10-15",117.1934,117.1934,117.1934,117.1934,857.0],["2012-10-16",118.9426,118.9426,118.9426,118.9426,623.0],["2012-10-17",120.3419,123.4904,115.4443,115.4443,402.0],["2012-10-18",117.5433,117.5433,110.8965,110.8965,168.0],["2012-10-19",116.1439,125.2395,116.1439,125.2395,206.0],["2012-10-22",124.1901,126.9887,123.8402,126.9887,264.0],["2012-10-23",123.8402,123.8402,118.9426,118.9426,6.0],["2012-10-24",126.6389,126.6389,126.6389,126.6389,107.0],["2012-10-25",124.1901,128.7379,122.4409,122.4409,231.0],["2012-10-26",125.9393,128.0382,125.9393,127.3386,217.0],["2012-10-31",134.685,134.685,131.8863,132.2362,307.0],["2012-11-01",136.0843,137.8335,130.8369,132.586,80.0],["2012-11-02",130.8368,130.8368,127.3385,128.388,179.0],["2012-11-05",129.4375,130.8369,129.4375,130.8369,22.0],["2012-11-06",132.2361,132.2361,124.8897,124.8897,694.0],["2012-11-07",130.8369,130.8369,129.0877,129.0877,11.0],["2012-11-08",129.0877,133.2856,129.0877,133.2856,448.0],["2012-11-09",130.487,132.2362,129.7874,129.7874,762.0],["2012-11-12",129.7874,134.685,126.9887,128.7379,563.0],["2012-11-13",124.1901,125.9392,124.1901,125.9392,356.0],["2012-11-14",123.1406,125.9392,121.3914,124.19,89.0],["2012-11-15",120.6917,120.6917,118.9426,118.9426,35.0],["2012-11-16",118.5927,120.6917,116.8436,118.2429,379.0],["2012-11-19",119.2924,122.4409,119.2924,122.4409,119.0],["2012-11-20",125.5894,125.9392,122.0911,125.9392,53.0],["2012-11-21",122.4409,130.1372,122.4409,126.6389,161.0],["2012-11-23",127.6884,127.6884,126.9887,127.6884,174.0],["2012-11-26",129.0877,129.0877,126.2891,126.2891,43.0],["2012-11-27",125.9392,125.9392,124.19,124.19,73.0],["2012-11-28",125.2395,132.2362,119.6422,122.4409,87.0],["2012-11-29",126.9887,126.9887,122.4409,122.4409,29.0],["2012-11-30",126.6389,126.6389,126.6389,126.6389,18.0],["2012-12-03",132.2362,132.2362,123.8403,127.3386,177.0],["2012-12-04",137.4836,137.4836,137.4836,137.4836,214.0],["2012-12-05",133.2857,133.2857,122.4409,122.4409,230.0],["2012-12-06",123.8402,123.8402,123.8402,123.8402,197.0],["2012-12-07",133.6355,138.1833,128.7378,131.8863,177.0],["2012-12-10",131.8863,140.2823,131.8863,137.1338,940.0],["2012-12-11",143.0809,143.0809,137.4836,137.4836,137.0],["2012-12-12",138.1833,143.4307,138.1833,143.4307,153.0],["2012-12-13",137.1338,137.1338,137.1338,137.1338,95.0],["2012-12-14",131.5365,136.4341,130.487,130.487,216.0],["2012-12-17",135.3847,135.3847,125.9392,128.7379,195.0],["2012-12-18",130.487,130.487,125.9392,125.9392,242.0],["2012-12-19",125.9392,126.2891,122.0911,126.2891,404.0],["2012-12-20",125.9392,126.289,121.3914,122.0911,628.0],["2012-12-21",119.6422,122.4409,119.6422,122.4409,121.0],["2012-12-24",117.1934,122.7907,117.1934,122.7907,6.0],["2012-12-26",114.3948,122.4409,114.3948,115.4443,136.0],["2012-12-27",118.9426,123.4904,118.5927,118.5927,83.0],["2012-12-28",117.5433,122.4409,116.8436,122.4409,126.0],["2012-12-31",124.19,124.19,121.0416,124.19,228.0],["2013-01-02",125.5894,134.3351,125.5894,134.3351,115.0],["2013-01-03",134.3352,134.3352,128.7379,129.4376,56.0],["2013-01-04",129.7874,129.7874,124.8897,126.6389,67.0],["2013-01-07",122.7908,129.7874,122.0911,129.7874,23.0],["2013-01-08",127.6884,127.6884,120.6918,120.6918,79.0],["2013-01-09",119.6422,122.7907,119.6422,122.7907,35.0],["2013-01-10",124.19,124.19,124.19,124.19,27.0],["2013-01-11",123.8402,130.8369,123.8402,128.7379,56.0],["2013-01-14",129.4375,129.4375,124.8897,124.8897,60.0],["2013-01-15",122.4409,125.5894,122.4409,123.4904,251.0],["2013-01-16",120.3419,125.2396,120.3419,121.3914,24.0],["2013-01-17",125.2395,125.2395,121.7412,125.2395,78.0],["2013-01-18",125.2395,125.2395,125.2395,125.2395,0.0],["2013-01-22",120.6918,122.4409,120.6918,120.6918,117.0],["2013-01-23",117.8931,120.6917,116.4938,116.4938,33.0],["2013-01-24",115.4443,115.4443,110.5466,114.3948,493.0],["2013-01-25",109.4972,109.4972,93.7548,99.3521,1053.0],["2013-01-28",94.8042,102.8504,94.8042,102.8504,107.0],["2013-01-29",102.8503,103.2002,97.6029,100.7514,79.0],["2013-01-30",102.1507,102.1507,100.7514,100.7514,116.0],["2013-01-31",100.0517,100.4015,100.0517,100.0517,80.0],["2013-02-01",95.5039,100.7514,95.1541,96.5534,200.0],["2013-02-04",95.1541,98.3026,95.1541,96.5534,101.0],["2013-02-05",94.4544,95.8537,90.9561,95.8537,1059.0],["2013-02-06",94.1046,95.1541,90.9561,95.1541,244.0],["2013-02-07",91.3059,94.8042,91.3059,93.7547,208.0],["2013-02-08",94.4544,94.4544,90.9561,92.7053,1697.0],["2013-02-11",88.1575,90.9561,87.4578,90.9561,59.0],["2013-02-12",87.4578,89.2069,83.9595,88.1574,1434.0],["2013-02-13",86.4083,87.4578,81.8605,83.9595,865.0],["2013-02-14",83.6096,85.7086,83.6096,85.7086,57.0],["2013-02-15",83.6096,85.3588,79.0618,81.8605,239.0],["2013-02-19",80.4612,80.4612,73.4645,80.4612,259.0],["2013-02-20",78.712,78.712,75.5635,76.9629,82.0],["2013-02-21",76.9629,81.5107,73.4645,76.9629,129.0],["2013-02-22",82.2103,82.2103,76.2632,76.2632,18.0],["2013-02-25",79.7615,83.9595,76.613,81.8605,169.0],["2013-02-26",81.8605,81.8605,76.2632,77.6625,59.0],["2013-02-27",76.2632,76.613,76.2632,76.613,62.0],["2013-02-28",77.3127,77.3127,77.3127,77.3127,2.0],["2013-03-01",75.5635,80.1113,75.5635,79.4117,52.0],["2013-03-04",73.8144,76.613,73.1147,73.4645,261.0],["2013-03-05",71.3656,71.7154,70.6659,70.6659,236.0],["2013-03-06",71.3655,72.7649,71.3655,72.7649,295.0],["2013-03-07",74.8639,74.8639,74.8639,74.8639,9.0],["2013-03-08",76.9628,76.9628,72.7649,72.7649,57.0],["2013-03-11",72.7649,72.7649,72.7649,72.7649,0.0],["2013-03-12",76.9629,77.6625,73.1147,76.9629,259.0],["2013-03-13",77.6625,77.6625,71.3656,71.3656,119.0],["2013-03-14",71.3656,71.3656,71.3656,71.3656,0.0],["2013-03-15",76.9629,87.4578,74.514,87.4578,5199.0],["2013-03-18",90.9561,90.9561,89.9066,89.9066,56.0],["2013-03-19",89.5568,92.7053,88.5073,89.207,115.0],["2013-03-20",89.207,89.207,89.207,89.207,0.0],["2013-03-21",89.5568,90.9561,89.5568,90.9561,35.0],["2013-03-22",94.4544,99.3521,94.4544,99.3521,48.0],["2013-03-25",95.1541,95.1541,93.7547,93.7547,823.0],["2013-03-26",94.4544,95.8537,89.5568,91.3059,149.0],["2013-03-27",89.5568,94.8042,88.5073,94.8042,1885.0],["2013-03-28",94.1046,94.8042,90.9561,94.1046,443.0],["2013-04-01",96.9032,96.9032,94.4544,94.4544,277.0],["2013-04-02",94.4544,94.4544,90.9561,91.3059,401.0],["2013-04-03",86.0585,90.9561,69.9662,73.4645,781.0],["2013-04-04",70.316,77.3127,70.316,75.9133,291.0],["2013-04-05",80.4612,86.0585,79.0618,84.3093,613.0],["2013-04-08",86.0585,87.4578,78.712,85.3588,263.0],["2013-04-09",86.4083,86.4083,83.9595,83.9595,45.0],["2013-04-10",87.8076,88.1574,76.9628,81.1608,355.0],["2013-04-11",80.4612,80.4612,79.0618,79.0618,101.0],["2013-04-12",76.9628,76.9628,69.9662,74.1642,529.0],["2013-04-15",66.1181,69.6164,51.4252,57.3723,1468.0],["2013-04-16",61.5703,65.0686,57.7221,63.3194,4501.0],["2013-04-17",59.4713,64.7188,59.4713,64.7188,232.0],["2013-04-18",65.7683,66.4679,62.2699,62.2699,321.0],["2013-04-19",65.0686,65.0686,64.7188,64.7188,33.0],["2013-04-22",66.4679,66.4679,66.4679,66.4679,202.0],["2013-04-23",64.7188,64.7188,62.27,63.3194,225.0],["2013-04-24",63.3194,65.0686,62.9696,65.0686,162.0],["2013-04-25",66.1181,67.8673,59.1215,64.7188,267.0],["2013-04-26",61.9201,61.9201,59.4713,59.4713,553.0],["2013-04-29",62.9696,64.0191,59.4713,59.4713,177.0],["2013-04-30",58.072,64.3689,57.3723,64.3689,65.0],["2013-05-01",59.1215,59.1215,58.072,58.072,222.0],["2013-05-02",60.8706,60.8706,60.8706,60.8706,80.0],["2013-05-03",61.5703,62.6198,61.5703,62.6198,59.0],["2013-05-06",61.9201,61.9201,57.7221,57.7221,35.0],["2013-05-07",56.6727,56.6727,55.973,55.973,401.0],["2013-05-08",60.171,61.2204,58.4218,61.2204,84.0],["2013-05-09",60.171,60.171,54.2238,59.4713,150.0],["2013-05-10",55.973,58.7716,55.2733,55.2733,60.0],["2013-05-13",55.2733,60.5208,55.2733,60.5208,57.0],["2013-05-14",61.2204,61.2204,57.7221,57.7221,287.0],["2013-05-15",62.6198,62.6198,56.6726,56.6726,359.0],["2013-05-16",61.2205,61.2205,56.6726,56.6726,30.0],["2013-05-17",56.6726,57.0225,56.6726,57.0225,48.0],["2013-05-20",57.7221,59.8211,56.6726,59.8211,20.0],["2013-05-21",55.2733,57.7221,55.2733,56.6726,132.0],["2013-05-22",54.2238,59.1215,54.2238,54.9235,94.0],["2013-05-23",60.8706,61.2205,54.2238,54.2238,239.0],["2013-05-24",54.2238,54.2238,54.2238,54.2238,0.0],["2013-05-28",54.5737,58.4218,54.5737,58.4218,51.0],["2013-05-29",55.973,56.6726,54.2238,56.6726,547.0],["2013-05-30",56.6726,56.6726,56.6726,56.6726,292.0],["2013-05-31",55.973,63.3194,55.973,63.3194,17.0],["2013-06-03",61.9201,64.7188,57.7221,59.4713,220.0],["2013-06-04",56.6726,56.6726,56.6726,56.6726,123.0],["2013-06-05",60.8706,60.8706,60.8706,60.8706,28.0],["2013-06-06",60.8706,60.8706,58.072,58.072,102.0],["2013-06-07",61.5703,61.5703,58.7716,58.7716,81.0],["2013-06-10",56.6726,56.6726,56.6726,56.6726,28.0],["2013-06-11",55.973,55.973,55.973,55.973,27.0],["2013-06-12",57.3723,57.3723,57.3723,57.3723,152.0],["2013-06-13",56.6726,56.6726,54.9235,54.9235,127.0],["2013-06-14",58.7716,61.9201,58.7716,59.4713,333.0],["2013-06-17",59.4713,60.171,55.6231,55.6231,281.0],["2013-06-18",55.4133,55.4133,55.4133,55.4133,27.0],["2013-06-19",44.7784,45.3381,29.6657,29.8056,1627.0],["2013-06-20",25.7476,33.08,25.3278,28.4063,2193.0],["2013-06-21",31.3449,31.3449,28.5042,29.3298,69980.0],["2013-06-24",29.1899,32.5343,29.1899,31.9886,1200.0],["2013-06-25",32.6043,32.6043,28.6302,28.6722,253.0],["2013-06-26",27.8606,27.8606,25.4677,25.4677,620.0],["2013-06-27",24.4882,24.4882,23.7885,23.7885,147.0],["2013-06-28",21.8295,24.0544,21.8295,22.9489,1167.0],["2013-07-01",26.0274,26.867,26.0274,26.867,20.0],["2013-07-02",26.1394,27.2868,25.8035,26.4472,693.0],["2013-07-03",26.4472,26.4472,24.4882,25.7616,180.0],["2013-07-05",25.1179,25.1878,24.0684,24.0684,273.0],["2013-07-08",24.0684,24.0684,24.0684,24.0684,0.0],["2013-07-09",25.8175,25.8175,25.8175,25.8175,133.0],["2013-07-10",26.7271,26.7271,26.7271,26.7271,67.0],["2013-07-11",26.867,26.867,26.3073,26.3073,93.0],["2013-07-12",26.3073,26.3073,26.3073,26.3073,0.0],["2013-07-15",26.3073,26.3073,26.3073,26.3073,0.0],["2013-07-16",26.3073,26.3073,26.3073,26.3073,0.0],["2013-07-17",26.4472,26.4472,25.4677,25.4677,140.0],["2013-07-18",25.4677,25.4677,25.4677,25.4677,0.0],["2013-07-19",25.4677,25.4677,25.4677,25.4677,0.0],["2013-07-22",23.9284,24.768,23.5087,24.768,727.0],["2013-07-23",25.0479,25.0899,23.2428,23.2708,207.0],["2013-07-24",25.9435,25.9435,23.6486,24.894,3827.0],["2013-07-25",24.894,24.894,24.894,24.894,0.0],["2013-07-26",24.894,24.894,24.894,24.894,0.0],["2013-07-29",24.0684,24.2083,24.0684,24.2083,113.0],["2013-07-30",23.3687,23.3687,23.3687,23.3687,500.0],["2013-07-31",23.3687,23.3687,23.2288,23.2288,340.0],["2013-08-01",23.2288,23.2288,21.8295,21.8295,887.0],["2013-08-02",21.5496,22.3892,21.5496,22.3892,220.0],["2013-08-05",22.3892,22.3892,22.3892,22.3892,0.0],["2013-08-06",22.3892,22.3892,21.5496,21.5496,713.0],["2013-08-07",21.4097,21.5496,21.4097,21.5496,167.0],["2013-08-08",20.71,21.5496,19.5905,19.5905,393.0],["2013-08-09",20.9899,20.9899,20.9899,20.9899,100.0],["2013-08-12",21.1298,21.2697,21.1298,21.2697,120.0],["2013-08-13",21.2697,21.2697,21.2697,21.2697,0.0],["2013-08-14",22.6691,22.809,22.6691,22.6691,227.0],["2013-08-15",22.2493,22.2493,22.2493,22.2493,680.0],["2013-08-16",23.3687,23.3687,23.3687,23.3687,200.0],["2013-08-19",23.7885,23.7885,23.0889,23.0889,240.0],["2013-08-20",23.3687,23.6486,22.6691,23.0889,4573.0],["2013-08-21",22.9489,22.9489,22.3892,22.6691,1640.0],["2013-08-22",22.6691,23.0889,22.2493,23.0889,373.0],["2013-08-23",22.9489,23.5087,22.5291,22.5291,1280.0],["2013-08-26",23.9285,23.9285,23.7885,23.7885,747.0],["2013-08-27",25.7476,25.7476,23.3687,23.3687,580.0],["2013-08-28",24.6281,24.6281,23.6486,23.7885,213.0],["2013-08-29",22.809,22.809,22.2493,22.2493,313.0],["2013-08-30",22.809,22.809,22.809,22.809,73.0],["2013-09-03",22.809,22.809,22.809,22.809,0.0],["2013-09-04",22.809,22.809,22.809,22.809,0.0],["2013-09-05",22.6691,22.6691,22.6691,22.6691,360.0],["2013-09-06",23.0889,23.0889,23.0889,23.0889,13.0],["2013-09-09",22.1093,22.1093,21.9694,21.9694,133.0],["2013-09-10",21.9694,21.9694,21.9694,21.9694,0.0],["2013-09-11",21.2697,21.2697,20.1503,20.1503,180.0],["2013-09-12",20.2902,20.2902,20.2902,20.2902,487.0],["2013-09-13",20.4301,20.4301,20.4301,20.4301,193.0],["2013-09-16",20.4301,20.4301,20.4301,20.4301,0.0],["2013-09-17",20.4301,20.4301,20.4301,20.4301,0.0],["2013-09-18",20.4301,20.9899,20.4301,20.9899,607.0],["2013-09-19",22.2493,22.3892,21.6895,21.6895,173.0],["2013-09-20",20.71,20.71,20.71,20.71,173.0],["2013-09-23",20.71,20.71,20.71,20.71,0.0],["2013-09-24",20.71,20.71,20.71,20.71,0.0],["2013-09-25",20.4301,20.4301,20.4301,20.4301,67.0],["2013-09-26",20.1503,20.2902,17.4916,17.4916,1020.0],["2013-09-27",17.6315,18.8909,16.652,16.652,1300.0],["2013-09-30",17.2117,17.4916,17.0718,17.4916,400.0],["2013-10-01",16.652,17.4916,16.652,16.652,320.0],["2013-10-02",17.9114,17.9114,16.512,16.9318,440.0],["2013-10-03",14.8328,15.6724,14.1332,14.6929,2280.0],["2013-10-04",15.8124,16.652,15.8124,16.652,153.0],["2013-10-07",16.512,16.652,16.0922,16.512,327.0],["2013-10-08",16.512,16.512,16.512,16.512,0.0],["2013-10-09",15.5325,17.0718,15.5325,17.0718,120.0],["2013-10-10",15.5325,15.5325,15.5325,15.5325,67.0],["2013-10-11",15.3926,15.3926,15.3926,15.3926,67.0],["2013-10-14",14.8328,14.8328,14.8328,14.8328,113.0],["2013-10-15",15.6724,16.2322,14.6929,14.6929,707.0],["2013-10-16",14.9728,14.9728,14.1332,14.1332,480.0],["2013-10-17",15.2526,16.9318,15.1127,16.9318,2073.0],["2013-10-18",16.7919,16.9318,16.7919,16.7919,220.0],["2013-10-21",17.9114,17.9114,17.4916,17.4916,153.0],["2013-10-22",18.7509,20.0103,18.4711,18.4711,960.0],["2013-10-23",19.3107,19.3107,19.0308,19.0308,60.0],["2013-10-24",19.3107,19.3107,19.3107,19.3107,113.0],["2013-10-25",18.8909,18.8909,18.8909,18.8909,133.0],["2013-10-28",18.611,18.8909,18.0513,18.8909,133.0],["2013-10-29",18.8909,18.8909,18.8909,18.8909,0.0],["2013-10-30",18.8909,18.8909,18.8909,18.8909,0.0],["2013-10-31",17.4916,17.7714,17.3516,17.7714,133.0],["2013-11-01",17.0718,17.4916,17.0718,17.4916,500.0],["2013-11-04",17.3516,17.3516,15.6724,15.6724,1347.0],["2013-11-05",15.5325,15.5325,14.6929,15.3926,2473.0],["2013-11-06",15.3926,15.3926,15.3926,15.3926,0.0],["2013-11-07",15.3926,15.3926,15.3926,15.3926,0.0],["2013-11-08",15.9523,15.9523,15.9523,15.9523,347.0],["2013-11-11",16.0922,16.0922,16.0922,16.0922,13.0],["2013-11-12",16.0922,16.0922,16.0922,16.0922,0.0],["2013-11-13",15.6724,15.6724,15.2526,15.3926,333.0],["2013-11-14",15.3926,15.3926,15.3926,15.3926,0.0],["2013-11-15",15.9523,15.9523,14.6929,15.9523,213.0],["2013-11-18",16.0922,16.0922,15.8124,15.8124,233.0],["2013-11-19",15.8124,15.8124,15.8124,15.8124,0.0],["2013-11-20",16.0922,16.0922,14.553,14.553,873.0],["2013-11-21",14.1332,14.6929,14.1332,14.6929,73.0],["2013-11-22",15.3926,15.3926,14.553,14.553,187.0],["2013-11-25",14.553,14.553,14.2731,14.2731,293.0],["2013-11-26",14.413,14.413,13.9932,13.9932,80.0],["2013-11-27",13.9932,14.6929,13.9932,14.6929,1487.0],["2013-11-29",15.5325,15.6724,15.5325,15.6724,13.0],["2013-12-02",15.1127,15.1127,13.5734,13.5734,860.0],["2013-12-03",13.9932,14.413,13.9932,14.413,147.0],["2013-12-04",13.8533,13.9932,13.5734,13.5734,253.0],["2013-12-05",14.2731,14.2731,13.9932,13.9932,127.0],["2013-12-06",14.413,14.553,14.1332,14.413,473.0],["2013-12-09",14.1332,14.1332,13.5734,14.1332,527.0],["2013-12-10",13.9932,14.553,13.8533,13.8533,253.0],["2013-12-11",13.8533,14.6929,13.8533,14.6929,573.0],["2013-12-12",13.7134,13.7134,13.4335,13.4335,333.0],["2013-12-13",13.5734,13.5734,13.5734,13.5734,380.0],["2013-12-16",13.7134,13.7134,12.8738,13.0137,420.0],["2013-12-17",13.2936,13.2936,12.8738,13.1537,173.0],["2013-12-18",12.8738,13.1537,12.8738,13.1537,507.0],["2013-12-19",13.1537,13.1537,13.1537,13.1537,0.0],["2013-12-20",13.1537,13.1537,13.1537,13.1537,0.0],["2013-12-23",11.6144,11.6144,10.2151,10.2151,740.0],["2013-12-24",10.355,10.355,10.355,10.355,693.0],["2013-12-26",10.355,10.355,9.7953,9.7953,833.0],["2013-12-27",9.7953,9.9352,9.7953,9.7953,80.0],["2013-12-30",9.9352,9.9352,9.9352,9.9352,80.0],["2013-12-31",10.0751,10.0751,10.0751,10.0751,920.0],["2014-01-02",10.4949,10.4949,9.7953,9.7953,427.0],["2014-01-03",9.7953,9.7953,9.7953,9.7953,0.0],["2014-01-06",9.9352,10.2151,9.9352,10.2151,1000.0],["2014-01-07",10.0751,10.0751,10.0751,10.0751,900.0],["2014-01-08",10.7748,10.7748,10.7748,10.7748,467.0],["2014-01-09",10.7748,10.7748,10.7748,10.7748,0.0],["2014-01-10",10.9147,10.9147,10.9147,10.9147,60.0],["2014-01-13",10.4949,11.0547,10.355,10.355,127.0],["2014-01-14",11.0547,11.0547,10.355,10.355,40.0],["2014-01-15",10.355,10.355,10.355,10.355,0.0],["2014-01-16",10.7748,10.7748,10.7748,10.7748,60.0],["2014-01-17",11.0547,11.8943,11.0547,11.4745,853.0],["2014-01-21",11.4745,11.4745,11.4745,11.4745,0.0],["2014-01-22",12.5939,12.5939,11.7543,12.0342,93.0],["2014-01-23",13.1537,13.1537,13.1537,13.1537,53.0],["2014-01-24",12.5939,12.8738,12.5939,12.8738,200.0],["2014-01-27",12.5939,12.5939,12.0342,12.0342,320.0],["2014-01-28",12.7339,12.7339,12.0342,12.0342,120.0],["2014-01-29",12.1741,13.0137,12.1741,13.0137,147.0],["2014-01-30",12.3141,12.3141,12.0342,12.1741,293.0],["2014-01-31",12.3141,12.3141,12.1741,12.3141,1247.0],["2014-02-03",12.3141,12.3141,12.3141,12.3141,0.0],["2014-02-04",12.8738,12.8738,12.8738,12.8738,100.0],["2014-02-05",13.1537,14.9728,13.1537,14.9728,1580.0],["2014-02-06",15.9523,15.9523,15.3926,15.6724,1053.0],["2014-02-07",17.0718,18.611,17.0718,18.4711,1647.0],["2014-02-10",20.71,23.9285,19.7305,23.7885,4260.0],["2014-02-11",25.1878,30.2254,25.1878,27.9865,2160.0],["2014-02-12",28.6862,28.6862,27.1469,27.1469,1513.0],["2014-02-13",26.4472,28.6862,26.4472,28.6862,640.0],["2014-02-14",31.6247,32.3244,31.2049,32.0445,1787.0],["2014-02-18",35.4029,39.7408,35.4029,39.7408,2227.0],["2014-02-19",42.5395,48.8364,42.5395,48.8364,1227.0],["2014-02-20",43.2391,43.2391,34.7032,35.5428,3053.0],["2014-02-21",37.222,37.222,32.0445,35.263,500.0],["2014-02-24",31.7647,33.0241,27.9865,27.9865,1413.0],["2014-02-25",28.2664,28.2664,24.908,26.4472,2013.0],["2014-02-26",26.4472,26.4472,26.4472,26.4472,0.0],["2014-02-27",24.768,27.7066,24.768,27.7066,1480.0],["2014-02-28",27.5667,27.9865,26.7271,27.8466,1307.0],["2014-03-03",29.1059,29.8056,27.8466,28.1264,2700.0],["2014-03-04",27.9865,28.6861,27.1469,28.1264,1513.0],["2014-03-05",28.966,30.0855,28.966,29.9455,1247.0],["2014-03-06",30.6452,33.4438,30.6452,32.3244,813.0],["2014-03-07",32.3244,32.3244,32.3244,32.3244,0.0],["2014-03-10",32.0445,32.1845,31.3449,31.3449,493.0],["2014-03-11",31.4848,32.3244,30.7851,30.7851,260.0],["2014-03-12",31.7647,31.7647,28.5462,29.9455,1093.0],["2014-03-13",27.8466,28.4063,27.007,28.4063,607.0],["2014-03-14",28.2664,28.4063,27.2868,27.2868,1333.0],["2014-03-17",26.5872,26.5872,25.0479,25.0479,1087.0],["2014-03-18",24.4882,24.908,23.6486,23.6486,980.0],["2014-03-19",23.0889,23.0889,20.9899,21.1298,1093.0],["2014-03-20",21.6895,21.9694,21.1298,21.4097,2193.0],["2014-03-21",21.6895,21.8295,20.4301,20.4301,580.0],["2014-03-24",20.0103,20.0103,18.611,18.8909,1080.0],["2014-03-25",18.611,19.0308,18.611,18.7509,313.0],["2014-03-26",18.751,18.751,16.652,16.9318,1200.0],["2014-03-27",17.4916,17.6315,17.2117,17.2117,280.0],["2014-03-28",18.4711,19.5905,18.4711,19.5905,1253.0],["2014-03-31",19.0308,19.3107,18.4711,18.611,1500.0],["2014-04-01",18.8909,19.1707,17.4916,17.9114,427.0],["2014-04-02",19.1707,19.3107,18.751,18.8909,380.0],["2014-04-03",18.3312,18.3312,18.3312,18.3312,33.0],["2014-04-04",19.4506,19.4506,18.8909,19.0308,233.0],["2014-04-07",18.0513,18.0513,17.4916,17.4916,1087.0],["2014-04-08",17.6315,17.9114,17.0718,17.9114,1113.0],["2014-04-09",18.1912,18.1912,17.2117,17.3516,920.0],["2014-04-10",17.4916,17.4916,17.2117,17.2117,400.0],["2014-04-11",16.652,16.7919,16.3721,16.3721,380.0],["2014-04-14",16.652,16.7919,15.8124,16.652,1333.0],["2014-04-15",15.9523,15.9523,14.8328,14.9728,780.0],["2014-04-16",16.0922,16.0922,15.6724,15.6724,267.0],["2014-04-17",17.0718,17.4916,16.0922,16.0922,473.0],["2014-04-21",15.1127,15.1127,15.1127,15.1127,27.0],["2014-04-22",16.9318,16.9318,15.8124,16.2322,333.0],["2014-04-23",17.2117,17.6315,17.2117,17.6315,280.0],["2014-04-24",17.2117,17.2117,16.652,16.7919,467.0],["2014-04-25",16.9318,17.9114,16.9318,17.9114,53.0],["2014-04-28",17.2117,17.2117,17.2117,17.2117,67.0],["2014-04-29",18.4711,18.4711,18.4711,18.4711,33.0],["2014-04-30",18.4711,18.4711,18.4711,18.4711,0.0],["2014-05-01",18.4711,18.4711,18.4711,18.4711,0.0],["2014-05-02",19.0308,19.0308,18.4711,18.4711,387.0],["2014-05-05",19.0308,19.3107,19.0308,19.3107,160.0],["2014-05-06",18.4711,18.4711,18.4711,18.4711,53.0],["2014-05-07",18.4711,18.4711,18.4711,18.4711,167.0],["2014-05-08",18.3312,19.1707,18.3312,19.1707,300.0],["2014-05-09",19.1707,19.1707,16.9318,17.7714,840.0],["2014-05-12",18.3312,18.3312,18.3312,18.3312,53.0],["2014-05-13",18.1912,18.1912,16.7919,17.0718,513.0],["2014-05-14",16.2322,16.2322,16.2322,16.2322,53.0],["2014-05-15",16.2322,16.2322,16.2322,16.2322,0.0],["2014-05-16",17.6315,17.6315,17.6315,17.6315,73.0],["2014-05-19",18.0513,18.4711,18.0513,18.4711,40.0],["2014-05-20",17.2117,17.2117,17.2117,17.2117,13.0],["2014-05-21",17.2117,17.2117,17.2117,17.2117,0.0],["2014-05-22",17.2117,17.2117,17.2117,17.2117,0.0],["2014-05-23",17.9114,17.9114,17.9114,17.9114,107.0],["2014-05-27",17.4916,17.7714,17.2117,17.2117,1873.0],["2014-05-28",17.3516,17.3516,17.3516,17.3516,20.0],["2014-05-29",17.3516,17.3516,17.3516,17.3516,0.0],["2014-05-30",17.0718,17.0718,16.7919,16.7919,473.0],["2014-06-02",17.2117,17.2117,17.2117,17.2117,73.0],["2014-06-03",16.512,16.512,16.512,16.512,60.0],["2014-06-04",15.9523,17.2117,15.9523,16.7919,440.0],["2014-06-05",16.9318,17.0718,16.3721,16.3721,833.0],["2014-06-06",16.512,16.512,16.512,16.512,67.0],["2014-06-09",16.2322,16.2322,16.2322,16.2322,20.0],["2014-06-10",16.7919,16.7919,16.7919,16.7919,100.0],["2014-06-11",16.7919,16.7919,16.7919,16.7919,0.0],["2014-06-12",16.7919,16.9318,16.3721,16.3721,167.0],["2014-06-13",16.3721,16.7919,16.3721,16.7919,340.0],["2014-06-16",16.9318,16.9318,16.512,16.512,1020.0],["2014-06-17",16.3721,16.7919,16.2322,16.7919,127.0],["2014-06-18",16.652,16.652,16.512,16.512,47.0],["2014-06-19",18.1772,19.8704,17.3516,19.7305,8447.0],["2014-06-20",19.4506,19.7305,18.7509,19.0308,3527.0],["2014-06-23",19.7305,23.3687,19.7305,22.3892,5460.0],["2014-06-24",22.9489,23.6486,20.71,20.8499,5367.0],["2014-06-25",20.71,20.8499,20.71,20.8499,1793.0],["2014-06-26",20.9899,20.9899,20.5701,20.8499,4760.0],["2014-06-27",21.4097,21.4097,21.2697,21.4097,80.0],["2014-06-30",19.3107,21.6895,19.3107,21.6895,3727.0],["2014-07-01",23.2288,23.5087,23.0889,23.2288,320.0],["2014-07-02",22.3892,22.9489,22.3892,22.9489,253.0],["2014-07-03",24.0684,24.3482,23.6486,23.9285,1413.0],["2014-07-07",23.6486,23.6486,23.0889,23.6486,1207.0],["2014-07-08",23.0889,23.0889,22.3892,22.6691,93.0],["2014-07-09",22.809,23.0889,22.6691,22.6691,307.0],["2014-07-10",22.3892,24.0684,22.3892,23.5087,273.0],["2014-07-11",24.6281,24.6281,24.2083,24.2083,147.0],["2014-07-14",25.0479,25.0479,23.0889,23.2288,740.0],["2014-07-15",23.9284,23.9284,23.2288,23.2288,513.0],["2014-07-16",23.5087,25.0479,23.2288,23.6486,793.0],["2014-07-17",24.2083,24.4882,23.3687,24.3482,2360.0],["2014-07-18",23.2288,24.0684,22.9489,23.0889,1707.0],["2014-07-21",24.0684,24.0684,23.3687,23.5087,60.0],["2014-07-22",22.9489,22.9489,22.9489,22.9489,13.0],["2014-07-23",22.9489,22.9489,21.2697,21.2697,633.0],["2014-07-24",20.4301,20.5701,20.4301,20.5701,93.0],["2014-07-25",21.8295,21.8295,21.8295,21.8295,20.0],["2014-07-28",21.4097,21.4097,21.4097,21.4097,13.0],["2014-07-29",21.2697,21.4097,21.2697,21.2697,220.0],["2014-07-30",21.2697,21.2697,21.2697,21.2697,0.0],["2014-07-31",20.71,20.71,20.0103,20.1503,567.0],["2014-08-01",20.1503,20.1503,20.0103,20.0103,167.0],["2014-08-04",20.1503,20.1503,20.0103,20.0103,60.0],["2014-08-05",20.2902,20.2902,19.0308,19.0308,140.0],["2014-08-06",20.9899,20.9899,20.5701,20.5701,1320.0],["2014-08-07",19.4506,20.0103,19.4506,20.0103,67.0],["2014-08-08",19.3107,20.9899,19.3107,20.8499,1580.0],["2014-08-11",20.71,20.71,19.3107,19.3107,153.0],["2014-08-12",19.1707,19.1707,19.1707,19.1707,573.0],["2014-08-13",20.9899,20.9899,20.8499,20.8499,660.0],["2014-08-14",20.0103,20.2902,19.5905,19.5905,553.0],["2014-08-15",19.0308,20.1503,19.0308,19.0308,220.0],["2014-08-18",18.7509,19.0308,18.7509,19.0308,887.0],["2014-08-19",19.1707,19.1707,18.4711,18.4711,1013.0],["2014-08-20",18.3312,20.1503,18.3312,19.1707,373.0],["2014-08-21",19.1707,19.1707,19.1707,19.1707,0.0],["2014-08-22",18.4711,18.4711,18.4711,18.4711,33.0],["2014-08-25",18.3311,18.4711,18.1912,18.1912,220.0],["2014-08-26",18.1912,18.1912,18.0513,18.1912,773.0],["2014-08-27",18.1912,18.1912,18.1912,18.1912,0.0],["2014-08-28",18.1912,18.1912,18.1912,18.1912,0.0],["2014-08-29",18.1912,18.1912,17.4916,17.6315,307.0],["2014-09-02",17.4916,17.7714,17.4916,17.7714,727.0],["2014-09-03",17.4916,17.4916,17.4916,17.4916,80.0],["2014-09-04",15.8124,15.8124,15.8124,15.8124,33.0],["2014-09-05",15.9523,15.9523,15.2526,15.9523,667.0],["2014-09-08",14.6929,14.6929,13.5734,13.9932,627.0],["2014-09-09",13.2936,13.2936,12.1741,13.1537,227.0],["2014-09-10",12.7339,12.8738,12.5939,12.8738,360.0],["2014-09-11",12.1741,12.454,11.3345,12.454,1080.0],["2014-09-12",11.7543,11.7543,10.9147,11.3345,1113.0],["2014-09-15",11.7543,11.7543,11.4745,11.4745,133.0],["2014-09-16",11.4745,12.0342,11.4745,11.8943,133.0],["2014-09-17",11.7543,12.0342,11.3345,11.3345,1233.0],["2014-09-18",11.1946,11.1946,11.1946,11.1946,507.0],["2014-09-19",11.1946,11.1946,11.1946,11.1946,0.0],["2014-09-22",10.9147,10.9147,10.4949,10.9147,667.0],["2014-09-23",10.9147,10.9147,10.9147,10.9147,167.0],["2014-09-24",11.8943,13.1536,11.8943,12.3141,4773.0],["2014-09-25",12.1741,12.1741,12.0342,12.0342,87.0],["2014-09-26",12.0342,12.0342,12.0342,12.0342,0.0],["2014-09-29",13.2936,13.2936,12.0342,12.1741,200.0],["2014-09-30",11.7543,11.7543,11.6144,11.6144,107.0],["2014-10-01",11.6144,11.6144,11.6144,11.6144,0.0],["2014-10-02",11.6144,11.6144,11.6144,11.6144,0.0],["2014-10-03",11.4745,11.7543,10.0751,10.7748,4420.0],["2014-10-06",10.7748,10.7748,10.7748,10.7748,0.0],["2014-10-07",11.7543,12.0342,11.1946,11.3345,1007.0],["2014-10-08",11.1946,11.1946,10.9147,11.1946,360.0],["2014-10-09",11.1946,12.3141,10.4949,10.4949,780.0],["2014-10-10",11.0547,11.4745,11.0547,11.4745,600.0],["2014-10-13",11.4745,11.4745,11.4745,11.4745,0.0],["2014-10-14",11.1946,11.1946,11.0547,11.0547,847.0],["2014-10-15",10.9147,11.0547,10.4949,10.4949,613.0],["2014-10-16",10.4949,10.6349,10.2151,10.2151,113.0],["2014-10-17",9.9352,10.4949,9.9352,10.4949,420.0],["2014-10-20",10.6349,10.9147,10.0751,10.9147,327.0],["2014-10-21",10.0751,10.0751,9.9352,9.9352,387.0],["2014-10-22",10.0751,10.0751,9.5154,9.5154,587.0],["2014-10-23",9.5154,9.5154,9.5154,9.5154,0.0],["2014-10-24",9.3755,9.3755,8.9557,8.9557,307.0],["2014-10-27",9.6553,9.6553,8.6758,8.6758,2067.0],["2014-10-28",8.8157,8.9557,8.8157,8.9557,393.0],["2014-10-29",8.9557,8.9557,8.256,8.256,480.0],["2014-10-30",8.1161,8.1161,7.2765,7.4164,2427.0],["2014-10-31",7.1366,7.1366,7.1366,7.1366,20.0],["2014-11-03",7.4164,7.4164,7.4164,7.4164,527.0],["2014-11-04",7.4164,7.4164,7.4164,7.4164,0.0],["2014-11-05",7.5564,7.5564,6.9966,7.1366,460.0],["2014-11-06",7.2765,7.2765,7.2765,7.2765,7.0],["2014-11-07",8.3959,8.3959,7.5564,7.6963,2493.0],["2014-11-10",7.5564,7.6963,7.5564,7.5564,840.0],["2014-11-11",7.5564,7.5564,7.5564,7.5564,27.0],["2014-11-12",7.5564,7.5564,7.5564,7.5564,0.0],["2014-11-13",7.9761,7.9761,7.9761,7.9761,80.0],["2014-11-14",6.4369,6.4369,5.5973,6.297,6433.0],["2014-11-17",6.297,6.297,6.0171,6.157,847.0],["2014-11-18",6.9966,7.1366,6.7168,7.1366,573.0],["2014-11-19",7.1366,7.1366,7.1366,7.1366,0.0],["2014-11-20",7.1366,7.1366,7.1366,7.1366,0.0],["2014-11-21",7.1366,7.1366,7.1366,7.1366,0.0],["2014-11-24",6.9966,7.2765,6.9966,7.2765,947.0],["2014-11-25",7.2765,7.2765,6.9966,6.9966,247.0],["2014-11-26",6.8567,6.9966,6.4369,6.9966,360.0],["2014-11-28",6.9966,6.9966,6.9966,6.9966,0.0],["2014-12-01",6.4509,6.4509,6.4509,6.4509,140.0],["2014-12-02",7.3325,7.3325,7.3325,7.3325,300.0],["2014-12-03",7.3325,7.3325,7.3325,7.3325,0.0],["2014-12-04",6.6888,6.6888,6.6888,6.6888,13.0],["2014-12-05",6.9826,6.9826,6.4229,6.7028,800.0],["2014-12-08",6.269,6.5768,6.269,6.5768,280.0],["2014-12-09",6.9966,6.9966,6.7727,6.7727,133.0],["2014-12-10",6.297,6.297,6.297,6.297,207.0],["2014-12-11",6.297,6.297,5.7792,5.7792,293.0],["2014-12-12",5.4714,5.9471,5.4714,5.9471,200.0],["2014-12-15",5.2615,5.2615,5.2615,5.2615,67.0],["2014-12-16",5.5553,5.5553,5.5553,5.5553,187.0],["2014-12-17",5.2894,5.2894,5.2894,5.2894,333.0],["2014-12-18",5.5973,5.8912,5.5973,5.5973,113.0],["2014-12-19",5.5973,5.5973,5.5973,5.5973,0.0],["2014-12-22",5.5973,5.5973,5.5973,5.5973,0.0],["2014-12-23",4.9256,5.3174,4.9256,5.3174,313.0],["2014-12-24",5.0516,5.4993,5.0236,5.3454,147.0],["2014-12-26",5.3454,5.3454,5.3454,5.3454,0.0],["2014-12-29",5.3454,5.3454,5.3454,5.3454,0.0],["2014-12-30",5.7372,6.0871,5.3734,5.3734,1407.0],["2014-12-31",5.9191,5.9191,5.4574,5.5693,213.0],["2015-01-02",5.5693,5.5693,5.5693,5.5693,0.0],["2015-01-05",5.6673,6.255,5.6673,6.129,580.0],["2015-01-06",6.4369,6.4369,6.4369,6.4369,33.0],["2015-01-07",6.7587,6.8007,6.5768,6.5768,1080.0],["2015-01-08",6.5768,6.5768,6.5768,6.5768,0.0],["2015-01-09",6.7727,6.9966,6.7727,6.9826,380.0],["2015-01-12",5.4574,5.4574,4.156,4.5898,1847.0],["2015-01-13",4.3239,4.3659,4.198,4.198,1573.0],["2015-01-14",4.2539,4.2539,4.2539,4.2539,220.0],["2015-01-15",4.3659,4.4778,4.3659,4.3939,1500.0],["2015-01-16",4.6458,4.6458,4.3379,4.3379,80.0],["2015-01-20",4.3379,4.3379,4.3379,4.3379,7.0],["2015-01-21",4.086,5.7372,4.086,5.7372,1720.0],["2015-01-22",5.8492,6.143,5.8492,6.143,807.0],["2015-01-23",5.8772,6.115,5.6673,5.7372,227.0],["2015-01-26",5.7372,5.7372,5.7372,5.7372,0.0],["2015-01-27",5.1215,5.1215,5.1215,5.1215,27.0],["2015-01-28",5.2475,5.2475,5.2475,5.2475,173.0],["2015-01-29",5.4574,5.4574,5.4574,5.4574,167.0],["2015-01-30",5.2894,5.5553,5.2894,5.5553,340.0],["2015-02-02",5.3314,5.3314,5.3314,5.3314,20.0],["2015-02-03",5.0935,5.0935,4.9816,4.9816,33.0],["2015-02-04",4.8976,5.1775,4.8976,5.1775,193.0],["2015-02-05",5.3454,5.3454,5.3454,5.3454,93.0],["2015-02-06",4.9536,4.9536,4.9396,4.9396,587.0],["2015-02-09",4.9116,4.9116,4.9116,4.9116,33.0],["2015-02-10",4.9396,4.9396,4.9256,4.9256,200.0],["2015-02-11",4.9256,4.9256,4.9256,4.9256,0.0],["2015-02-12",4.9256,4.9256,4.9256,4.9256,0.0],["2015-02-13",4.9256,4.9256,4.9256,4.9256,0.0],["2015-02-17",4.8277,4.8976,4.7577,4.7577,540.0],["2015-02-18",4.8137,4.8137,4.7717,4.7717,47.0],["2015-02-19",5.0096,5.0096,5.0096,5.0096,40.0],["2015-02-20",4.9396,4.9396,4.9396,4.9396,40.0],["2015-02-23",4.9396,4.9396,4.9396,4.9396,0.0],["2015-02-24",4.9396,4.9396,4.9396,4.9396,0.0],["2015-02-25",4.9396,4.9396,4.9396,4.9396,0.0],["2015-02-26",4.9396,4.9396,4.9396,4.9396,0.0],["2015-02-27",4.9396,4.9396,4.9396,4.9396,0.0],["2015-03-02",4.9396,4.9396,4.9396,4.9396,0.0],["2015-03-03",4.9396,4.9396,4.9396,4.9396,0.0],["2015-03-04",4.7577,4.7577,4.198,4.198,267.0],["2015-03-05",4.198,4.198,4.198,4.198,0.0],["2015-03-06",4.198,4.198,4.198,4.198,0.0],["2015-03-09",4.198,4.198,4.198,4.198,0.0],["2015-03-10",3.9181,3.9181,3.9181,3.9181,667.0],["2015-03-11",3.9181,3.9181,3.9181,3.9181,0.0],["2015-03-12",3.9181,3.9181,3.9181,3.9181,0.0],["2015-03-13",3.9181,3.9181,3.9181,3.9181,0.0],["2015-03-16",3.5403,3.6243,3.5403,3.6243,180.0],["2015-03-17",3.6243,3.6243,3.6243,3.6243,0.0],["2015-03-18",3.6243,3.6243,3.6243,3.6243,0.0],["2015-03-19",3.6243,3.6243,3.6243,3.6243,0.0],["2015-03-20",3.6243,3.6243,3.6243,3.6243,0.0],["2015-03-23",3.6243,3.6243,3.6243,3.6243,0.0],["2015-03-24",3.8481,3.8481,3.8481,3.8481,307.0],["2015-03-25",4.044,4.2679,3.9321,4.2679,560.0],["2015-03-26",3.9461,3.9461,3.9461,3.9461,33.0],["2015-03-27",3.6522,3.6522,3.6522,3.6522,140.0],["2015-03-30",3.6522,3.6522,3.6522,3.6522,0.0],["2015-03-31",4.4778,5.1075,4.4778,5.1075,500.0],["2015-04-01",4.6178,4.6178,4.6178,4.6178,133.0],["2015-04-02",4.6458,4.6458,4.6458,4.6458,333.0],["2015-04-06",5.1775,5.1775,5.1775,5.1775,93.0],["2015-04-07",5.1775,5.9751,5.1775,5.2894,440.0],["2015-04-08",5.3174,5.5133,5.2755,5.5133,1687.0],["2015-04-09",5.5133,5.5133,5.5133,5.5133,0.0],["2015-04-10",5.5133,5.5133,5.5133,5.5133,0.0],["2015-04-13",5.2475,5.2475,5.2475,5.2475,13.0],["2015-04-14",5.2475,5.2475,5.2475,5.2475,0.0],["2015-04-15",5.2755,5.4434,5.2755,5.3174,1967.0],["2015-04-16",5.1635,5.1635,5.1635,5.1635,20.0],["2015-04-17",5.1775,5.1775,5.1775,5.1775,27.0],["2015-04-20",5.1775,5.1775,5.1775,5.1775,0.0],["2015-04-21",4.9396,4.9396,4.9396,4.9396,20.0],["2015-04-22",4.7577,4.7577,4.7577,4.7577,33.0],["2015-04-23",4.7577,4.7577,4.7577,4.7577,0.0],["2015-04-24",4.7577,4.7577,4.7577,4.7577,0.0],["2015-04-27",4.7577,4.7577,4.7577,4.7577,0.0],["2015-04-28",4.8277,4.8976,4.8137,4.8976,460.0],["2015-04-29",4.8976,4.8976,4.8976,4.8976,0.0],["2015-04-30",4.8976,4.8976,4.8976,4.8976,0.0],["2015-05-01",4.9116,4.9116,4.9116,4.9116,200.0],["2015-05-04",4.9116,4.9116,4.9116,4.9116,0.0],["2015-05-05",4.6597,4.6597,4.6597,4.6597,200.0],["2015-05-06",4.5198,4.5198,4.5198,4.5198,67.0],["2015-05-07",4.5198,4.5198,4.5198,4.5198,0.0],["2015-05-08",4.058,4.142,4.058,4.142,107.0],["2015-05-11",4.086,4.4219,4.086,4.4219,120.0],["2015-05-12",4.4219,4.4219,4.4219,4.4219,0.0],["2015-05-13",4.4079,4.4079,4.4079,4.4079,60.0],["2015-05-14",4.4079,4.4079,4.4079,4.4079,0.0],["2015-05-15",4.6318,4.8696,4.5058,4.8696,1133.0],["2015-05-18",4.6038,4.6038,4.6038,4.6038,13.0],["2015-05-19",4.5618,4.5618,4.0021,4.058,5933.0],["2015-05-20",4.8417,4.8417,4.8417,4.8417,420.0],["2015-05-21",4.8417,4.8417,4.8417,4.8417,0.0],["2015-05-22",4.8417,4.8417,4.8417,4.8417,0.0],["2015-05-26",4.5198,4.5618,4.5198,4.5618,113.0],["2015-05-27",4.5618,4.5618,4.5618,4.5618,0.0],["2015-05-28",4.5618,4.5618,4.5618,4.5618,0.0],["2015-05-29",4.5618,4.5618,4.5618,4.5618,0.0],["2015-06-01",4.212,4.212,4.212,4.212,200.0],["2015-06-02",4.156,4.156,4.156,4.156,40.0],["2015-06-03",4.128,4.128,4.128,4.128,33.0],["2015-06-04",4.0161,4.114,4.0161,4.114,1433.0],["2015-06-05",4.114,4.114,4.114,4.114,0.0],["2015-06-08",4.114,4.114,4.114,4.114,0.0],["2015-06-09",4.114,4.114,4.114,4.114,0.0],["2015-06-10",4.114,4.114,4.114,4.114,0.0],["2015-06-11",4.184,4.184,4.184,4.184,133.0],["2015-06-12",4.17,4.17,4.17,4.17,67.0],["2015-06-15",4.17,4.17,4.17,4.17,0.0],["2015-06-16",4.17,4.17,4.17,4.17,0.0],["2015-06-17",3.6522,3.6522,3.3584,3.4703,680.0],["2015-06-18",3.3724,3.3724,3.2324,3.3024,960.0],["2015-06-19",3.3024,3.3024,3.3024,3.3024,0.0],["2015-06-22",3.3024,3.3024,3.3024,3.3024,0.0],["2015-06-23",3.3024,3.3024,3.3024,3.3024,0.0],["2015-06-24",3.3024,3.3024,3.3024,3.3024,0.0],["2015-06-25",3.4983,3.4983,3.4983,3.4983,13.0],["2015-06-26",3.4843,3.4843,3.4843,3.4843,207.0],["2015-06-29",3.3584,3.4703,3.3584,3.3584,413.0],["2015-06-30",3.3584,3.3584,3.3584,3.3584,0.0],["2015-07-01",3.2184,3.2184,3.2184,3.2184,13.0],["2015-07-02",3.6382,3.6382,3.6382,3.6382,133.0],["2015-07-06",3.6103,3.6103,3.2464,3.2464,220.0],["2015-07-07",3.2464,3.2464,3.2464,3.2464,0.0],["2015-07-08",3.1205,3.1205,3.1205,3.1205,27.0],["2015-07-09",3.2184,3.3584,3.2184,3.3584,500.0],["2015-07-10",3.2184,3.3584,3.1625,3.2184,1187.0],["2015-07-13",3.3584,3.3584,3.3584,3.3584,100.0],["2015-07-14",3.1625,3.2884,3.1625,3.2884,300.0],["2015-07-15",3.2184,3.3444,3.2184,3.3444,900.0],["2015-07-16",3.3444,3.3444,3.3444,3.3444,0.0],["2015-07-17",3.3444,3.3444,3.3444,3.3444,0.0],["2015-07-20",3.0505,3.0785,3.0505,3.0785,80.0],["2015-07-21",3.0785,3.0785,3.0785,3.0785,0.0],["2015-07-22",3.0225,3.0225,3.0225,3.0225,27.0],["2015-07-23",3.0225,3.0225,3.0225,3.0225,0.0],["2015-07-24",3.0225,3.0225,3.0225,3.0225,0.0],["2015-07-27",2.7707,2.7707,2.7707,2.7707,27.0],["2015-07-28",2.7986,2.7986,2.7986,2.7986,133.0],["2015-07-29",2.9526,2.9526,2.8826,2.8826,340.0],["2015-07-30",2.7147,2.7147,2.7147,2.7147,267.0],["2015-07-31",2.6167,2.6167,2.6167,2.6167,13.0],["2015-08-03",2.5328,2.6587,2.5328,2.5328,360.0],["2015-08-04",2.5888,2.6587,2.5888,2.6587,1720.0],["2015-08-05",2.5188,2.5188,2.5188,2.5188,60.0],["2015-08-06",2.2389,2.2389,2.2389,2.2389,133.0],["2015-08-07",2.2389,2.2389,2.2389,2.2389,0.0],["2015-08-10",2.4908,2.5188,2.1829,2.2389,2120.0],["2015-08-11",2.2389,2.2389,2.2389,2.2389,447.0],["2015-08-12",2.3229,2.3789,2.3229,2.3789,267.0],["2015-08-13",2.2389,2.2389,2.2389,2.2389,27.0],["2015-08-14",2.6587,2.8406,2.6027,2.8406,840.0],["2015-08-17",2.6447,2.6447,2.6447,2.6447,13.0],["2015-08-18",2.6447,2.6447,2.6447,2.6447,0.0],["2015-08-19",2.8126,2.8546,2.8126,2.8126,333.0],["2015-08-20",2.8126,2.8126,2.8126,2.8126,0.0],["2015-08-21",2.7847,2.7847,2.7847,2.7847,213.0],["2015-08-24",2.6587,2.6587,2.6587,2.6587,127.0],["2015-08-25",2.6587,2.6587,2.6587,2.6587,0.0],["2015-08-26",2.6587,2.6587,2.6587,2.6587,0.0],["2015-08-27",2.5188,2.5188,2.5188,2.5188,67.0],["2015-08-28",2.5188,2.5188,2.5188,2.5188,0.0],["2015-08-31",2.3649,2.6587,2.3649,2.6587,240.0],["2015-09-01",2.6587,2.6587,2.6587,2.6587,0.0],["2015-09-02",2.6587,2.6587,2.6587,2.6587,0.0],["2015-09-03",2.6587,2.6587,2.6587,2.6587,0.0],["2015-09-04",2.5188,2.5188,2.3229,2.5188,1507.0],["2015-09-08",2.3789,2.4068,2.3789,2.3789,1100.0],["2015-09-09",2.141,2.4068,2.127,2.4068,407.0],["2015-09-10",2.3789,2.3789,2.3789,2.3789,20.0],["2015-09-11",2.141,2.141,2.141,2.141,13.0],["2015-09-14",2.141,2.141,2.141,2.141,0.0],["2015-09-15",2.141,2.141,2.141,2.141,0.0],["2015-09-16",2.141,2.141,2.141,2.141,467.0],["2015-09-17",2.015,2.2669,1.987,1.987,2920.0],["2015-09-18",2.099,2.099,2.099,2.099,13.0],["2015-09-21",2.099,2.099,2.099,2.099,0.0],["2015-09-22",2.099,2.099,2.099,2.099,0.0],["2015-09-23",2.099,2.099,2.099,2.099,0.0],["2015-09-24",2.099,2.099,2.099,2.099,0.0],["2015-09-25",2.099,2.099,2.099,2.099,0.0],["2015-09-28",2.099,2.099,2.099,2.099,0.0],["2015-09-29",2.099,2.099,2.099,2.099,0.0],["2015-09-30",2.057,2.057,1.987,1.987,1673.0],["2015-10-01",2.4488,2.4768,2.4208,2.4768,4633.0],["2015-10-02",2.4768,2.4768,2.4768,2.4768,0.0],["2015-10-05",2.4768,2.4768,2.4768,2.4768,0.0],["2015-10-06",1.9591,1.9591,1.9591,1.9591,93.0],["2015-10-07",1.987,2.3789,1.987,2.3789,467.0],["2015-10-08",2.001,2.001,1.987,1.987,1333.0],["2015-10-09",2.127,2.3369,2.127,2.3089,180.0],["2015-10-12",2.2389,2.3089,1.987,2.3089,2460.0],["2015-10-13",2.169,2.169,2.169,2.169,13.0],["2015-10-14",2.2389,2.2389,2.2389,2.2389,27.0],["2015-10-15",2.2389,2.2389,2.2389,2.2389,0.0],["2015-10-16",2.2389,2.3509,2.2389,2.2809,973.0],["2015-10-19",2.099,2.099,2.099,2.099,2093.0],["2015-10-20",2.2809,2.2809,2.2809,2.2809,67.0],["2015-10-21",2.2809,2.2809,2.2809,2.2809,0.0],["2015-10-22",1.9591,2.3229,1.9591,2.3229,1467.0],["2015-10-23",2.3229,2.3229,2.3229,2.3229,0.0],["2015-10-26",2.3229,2.3229,2.3229,2.3229,0.0],["2015-10-27",2.3229,2.3229,2.3229,2.3229,0.0],["2015-10-28",1.8891,2.099,1.8891,2.099,733.0],["2015-10-29",2.099,2.099,2.099,2.099,0.0],["2015-10-30",1.9591,1.9591,1.9591,1.9591,13.0],["2015-11-02",1.9591,1.9591,1.9591,1.9591,333.0],["2015-11-03",1.8891,1.9171,1.8891,1.9171,2200.0],["2015-11-04",1.9171,1.9171,1.9171,1.9171,0.0],["2015-11-05",2.2669,2.2669,2.2669,2.2669,133.0],["2015-11-06",2.2669,2.2669,2.2669,2.2669,0.0],["2015-11-09",2.099,2.099,1.8191,1.8191,600.0],["2015-11-10",1.8611,1.9171,1.6092,1.6092,2373.0],["2015-11-11",1.5113,1.5113,1.3993,1.3993,267.0],["2015-11-12",1.3993,1.6652,1.3993,1.6652,6533.0],["2015-11-13",1.4693,1.7631,1.4693,1.7631,867.0],["2015-11-16",1.7631,1.7631,1.7631,1.7631,0.0],["2015-11-17",2.3789,2.3789,1.973,1.973,2000.0],["2015-11-18",1.6792,2.3928,1.6792,1.7911,3133.0],["2015-11-19",2.169,2.169,1.6232,2.085,180.0],["2015-11-20",2.2249,2.2249,1.8051,1.9171,2007.0],["2015-11-23",1.9171,1.9171,1.9171,1.9171,0.0],["2015-11-24",1.9171,1.9171,1.9171,1.9171,0.0],["2015-11-25",1.8191,1.8191,1.4973,1.4973,2667.0],["2015-11-27",1.3713,1.4133,1.3713,1.4133,333.0],["2015-11-30",1.4833,1.4833,1.4833,1.4833,133.0],["2015-12-01",1.5952,1.6092,1.4973,1.4973,2067.0],["2015-12-02",1.3993,1.3993,1.3993,1.3993,133.0],["2015-12-03",1.3993,1.3993,1.3993,1.3993,0.0],["2015-12-04",1.4693,1.4693,1.3993,1.3993,427.0],["2015-12-07",1.3993,1.4273,1.3154,1.4273,3900.0],["2015-12-08",1.4133,1.4133,1.4133,1.4133,1340.0],["2015-12-09",1.2594,1.3853,1.2594,1.2594,627.0],["2015-12-10",1.2594,1.2594,1.2594,1.2594,0.0],["2015-12-11",1.2594,1.2594,1.2594,1.2594,133.0],["2015-12-14",1.2594,1.2594,1.2594,1.2594,0.0],["2015-12-15",1.1474,1.1474,1.1474,1.1474,53.0],["2015-12-16",1.1474,1.1474,1.1474,1.1474,0.0],["2015-12-17",1.1474,1.1474,1.1474,1.1474,0.0],["2015-12-18",1.1474,1.1474,1.1474,1.1474,0.0],["2015-12-21",1.3993,1.3993,1.1894,1.2734,1767.0],["2015-12-22",1.2734,1.2734,1.2734,1.2734,0.0],["2015-12-23",1.4693,1.4693,1.4413,1.4413,427.0],["2015-12-24",1.4413,1.4413,1.4413,1.4413,0.0],["2015-12-28",1.1894,1.1894,1.1754,1.1754,113.0],["2015-12-29",1.3993,1.4553,1.3993,1.3993,313.0],["2015-12-30",1.3993,1.3993,1.3993,1.3993,0.0],["2015-12-31",1.1335,1.1335,1.1335,1.1335,100.0],["2016-01-04",1.1335,1.1335,1.1335,1.1335,0.0],["2016-01-05",1.1335,1.1335,1.1335,1.1335,0.0],["2016-01-06",1.2594,1.2594,1.2594,1.2594,1000.0],["2016-01-07",1.2594,1.2594,1.2594,1.2594,0.0],["2016-01-08",1.2594,1.2594,1.2594,1.2594,0.0],["2016-01-11",1.1195,1.1195,1.1195,1.1195,267.0],["2016-01-12",1.0355,1.0355,0.8396,0.8396,1800.0],["2016-01-13",0.9096,0.9096,0.7696,0.7696,1087.0],["2016-01-14",0.6157,0.6157,0.6157,0.6157,1333.0],["2016-01-15",0.6157,0.6157,0.6157,0.6157,0.0],["2016-01-19",0.6997,0.6997,0.6997,0.6997,1053.0],["2016-01-20",0.6157,0.6157,0.6157,0.6157,1687.0],["2016-01-21",0.6157,0.6157,0.6157,0.6157,0.0],["2016-01-22",0.6157,0.8396,0.6157,0.8396,2000.0],["2016-01-25",1.1055,1.1055,1.1055,1.1055,4667.0],["2016-01-26",0.8396,0.8396,0.8396,0.8396,1000.0],["2016-01-27",0.8396,0.8396,0.8396,0.8396,0.0],["2016-01-28",0.9236,0.9236,0.8956,0.8956,1533.0],["2016-01-29",0.8956,0.8956,0.6997,0.6997,840.0],["2016-02-01",0.6997,0.6997,0.6997,0.6997,0.0],["2016-02-02",0.7836,0.7976,0.7836,0.7976,867.0],["2016-02-03",0.7556,0.7836,0.7556,0.7836,2100.0],["2016-02-04",0.8396,0.8396,0.7276,0.8396,453.0],["2016-02-05",0.8396,0.8396,0.6997,0.7137,900.0],["2016-02-08",0.8396,0.8396,0.7137,0.7137,1093.0],["2016-02-09",0.7137,0.7137,0.7137,0.7137,0.0],["2016-02-10",0.7556,0.8256,0.7556,0.8256,513.0],["2016-02-11",0.8396,0.8396,0.8256,0.8396,793.0],["2016-02-12",0.9236,0.9795,0.9236,0.9795,1067.0],["2016-02-16",0.9795,0.9795,0.9795,0.9795,0.0],["2016-02-17",0.9795,0.9795,0.9795,0.9795,0.0],["2016-02-18",0.9795,0.9795,0.9795,0.9795,1333.0],["2016-02-19",0.9795,0.9795,0.9795,0.9795,0.0],["2016-02-22",0.9795,0.9795,0.9795,0.9795,0.0],["2016-02-23",1.0635,1.0635,0.9795,1.0355,5047.0],["2016-02-24",1.0915,1.1335,0.8676,0.9935,3587.0],["2016-02-25",0.9795,0.9795,0.9795,0.9795,1227.0],["2016-02-26",0.9795,0.9795,0.9795,0.9795,380.0],["2016-02-29",0.9795,1.0215,0.9795,1.0215,4013.0],["2016-03-01",1.0355,1.0355,1.0355,1.0355,67.0],["2016-03-02",1.1195,1.1195,1.1195,1.1195,4007.0],["2016-03-03",1.1195,1.1195,1.1195,1.1195,1507.0],["2016-03-04",1.1195,1.2454,1.1195,1.1894,3087.0],["2016-03-07",1.2034,1.3853,1.1335,1.2454,8520.0],["2016-03-08",1.2594,1.2594,1.1474,1.1474,1647.0],["2016-03-09",1.0495,1.0495,1.0495,1.0495,6800.0],["2016-03-10",1.1335,1.1335,1.1195,1.1195,5333.0],["2016-03-11",1.0775,1.1894,1.0495,1.0495,4500.0],["2016-03-14",1.1195,1.1894,1.0215,1.0495,17493.0],["2016-03-15",1.0915,1.0915,1.0915,1.0915,513.0],["2016-03-16",1.1474,1.1474,1.1195,1.1195,1333.0],["2016-03-17",1.2034,1.2594,1.2034,1.2594,3533.0],["2016-03-18",1.2594,1.3154,1.2594,1.2594,2733.0],["2016-03-21",1.2594,1.2594,1.1894,1.1894,18667.0],["2016-03-22",1.2034,1.2594,1.1474,1.1754,4187.0],["2016-03-23",0.9935,1.1474,0.9935,1.1335,8200.0],["2016-03-24",1.1195,1.1195,1.1195,1.1195,493.0],["2016-03-28",1.1195,1.1195,1.1195,1.1195,0.0],["2016-03-29",1.1195,1.1474,1.0495,1.1474,1740.0],["2016-03-30",1.1195,1.1614,1.1195,1.1614,2667.0],["2016-03-31",1.0775,1.1195,0.9935,1.1055,4500.0],["2016-04-01",1.0495,1.1195,0.9795,1.0495,4780.0],["2016-04-04",1.1055,1.1055,1.1055,1.1055,9667.0],["2016-04-05",1.0915,1.1195,1.0355,1.0355,2280.0],["2016-04-06",1.0635,1.0635,1.0635,1.0635,67.0],["2016-04-07",1.0495,1.0915,1.0355,1.0355,9087.0],["2016-04-08",1.0495,1.1055,1.0495,1.1055,4667.0],["2016-04-11",1.1055,1.1614,1.1055,1.1055,56333.0],["2016-04-12",1.1195,1.1754,1.0915,1.1754,5060.0],["2016-04-13",1.1195,1.1195,1.0075,1.1195,1693.0],["2016-04-14",1.0635,1.1195,1.0635,1.1195,3420.0],["2016-04-15",1.1055,1.1195,1.1055,1.1195,5000.0],["2016-04-18",1.1195,1.1195,1.1195,1.1195,373.0],["2016-04-19",1.1195,1.1754,0.9795,0.9795,6660.0],["2016-04-20",1.1195,1.1754,1.1195,1.1335,5773.0],["2016-04-21",1.0915,1.1195,1.0775,1.0775,3620.0],["2016-04-22",1.1195,1.1195,1.1195,1.1195,667.0],["2016-04-25",1.1195,1.1195,1.1195,1.1195,0.0],["2016-04-26",1.1195,1.1195,1.0075,1.0075,1753.0],["2016-04-27",0.9795,1.1195,0.9236,1.1195,114453.0],["2016-04-28",1.0355,1.1195,1.0355,1.1055,1587.0],["2016-04-29",1.0915,1.1894,0.9795,1.1894,1627.0],["2016-05-02",1.0215,1.1195,1.0215,1.0915,3787.0],["2016-05-03",1.1055,1.1055,0.9795,1.0775,4480.0],["2016-05-04",1.0495,1.0495,0.9795,0.9795,667.0],["2016-05-05",1.0075,1.1055,1.0075,1.1055,8433.0],["2016-05-06",1.0915,1.0915,1.0915,1.0915,333.0],["2016-05-09",1.0635,1.1195,1.0635,1.0635,3867.0],["2016-05-10",0.9795,0.9795,0.9795,0.9795,947.0],["2016-05-11",1.0635,1.0635,0.9795,0.9795,3373.0],["2016-05-12",1.0635,1.1195,1.0635,1.1195,1400.0],["2016-05-13",1.1055,1.1195,1.0495,1.1195,6693.0],["2016-05-16",1.1894,1.2454,1.0495,1.0495,20713.0],["2016-05-17",1.0495,1.1614,1.0495,1.0495,3873.0],["2016-05-18",1.0495,1.0495,0.9795,0.9795,1333.0],["2016-05-19",0.9795,0.9795,0.9096,0.9375,3333.0],["2016-05-20",0.9795,1.0075,0.9795,1.0075,1120.0],["2016-05-23",1.1195,1.1195,1.1195,1.1195,667.0],["2016-05-24",1.0355,1.0915,1.0355,1.0915,7673.0],["2016-05-25",0.9795,1.0635,0.8956,0.9795,4807.0],["2016-05-26",1.0075,1.0075,1.0075,1.0075,667.0],["2016-05-27",0.9795,1.0775,0.9795,1.0775,3560.0],["2016-05-31",1.0355,1.0915,0.9655,0.9655,1600.0],["2016-06-01",0.9795,0.9795,0.8816,0.8816,1333.0],["2016-06-02",0.9795,1.0215,0.8956,0.9795,3267.0],["2016-06-03",0.9375,0.9515,0.9375,0.9515,1000.0],["2016-06-06",0.9515,1.0635,0.9515,1.0075,533.0],["2016-06-07",0.9795,0.9795,0.9795,0.9795,507.0],["2016-06-08",0.9795,1.0635,0.9515,0.9795,2840.0],["2016-06-09",0.9795,1.0635,0.8956,1.0215,2153.0],["2016-06-10",0.9795,1.0215,0.9795,1.0215,2600.0],["2016-06-13",0.9795,1.0215,0.9795,1.0215,20000.0],["2016-06-14",0.9795,0.9795,0.9795,0.9795,200.0],["2016-06-15",1.0075,1.0075,1.0075,1.0075,333.0],["2016-06-16",1.0915,1.1055,1.0495,1.0495,3600.0],["2016-06-17",1.0495,1.0495,1.0495,1.0495,4667.0],["2016-06-20",0.8956,0.9935,0.8956,0.9096,3180.0],["2016-06-21",0.9096,0.9795,0.9096,0.9795,2167.0],["2016-06-22",0.9795,1.1055,0.9795,1.0495,51000.0],["2016-06-23",1.0495,1.0495,1.0495,1.0495,0.0],["2016-06-24",1.0495,1.0495,1.0495,1.0495,0.0],["2016-06-27",1.1195,1.1195,1.1195,1.1195,1440.0],["2016-06-28",1.1195,1.1195,1.0915,1.0915,1067.0],["2016-06-29",1.1195,1.1195,1.1195,1.1195,1000.0],["2016-06-30",1.0215,1.1195,1.0075,1.0915,2433.0],["2016-07-01",1.0215,1.2594,1.0215,1.2594,1433.0],["2016-07-05",1.4553,1.6932,1.3993,1.6372,29020.0],["2016-07-06",1.7212,1.7352,1.4833,1.5393,29833.0],["2016-07-07",1.4833,1.4833,1.2874,1.3853,7640.0],["2016-07-08",1.3573,1.5253,1.3573,1.5253,6193.0],["2016-07-11",1.5113,1.5253,1.3993,1.4693,8720.0],["2016-07-12",1.4693,1.4693,1.3573,1.4273,11440.0],["2016-07-13",1.3993,1.4833,1.3713,1.3993,10313.0],["2016-07-14",1.2874,1.3713,1.2594,1.3154,12867.0],["2016-07-15",1.2874,1.3993,1.2874,1.3993,10567.0],["2016-07-18",1.3713,1.3993,1.3154,1.3713,28693.0],["2016-07-19",1.3573,1.7911,1.3573,1.6932,34707.0],["2016-07-20",1.7352,1.7352,1.5812,1.6792,6673.0],["2016-07-21",1.6792,1.6792,1.5393,1.6792,16627.0],["2016-07-22",1.6372,1.6792,1.5533,1.5533,32907.0],["2016-07-25",1.6652,1.6652,1.5113,1.5672,54980.0],["2016-07-26",1.6092,1.6092,1.3993,1.5533,8407.0],["2016-07-27",1.4273,1.5393,1.4273,1.5253,16847.0],["2016-07-28",1.5113,1.5393,1.4553,1.5113,10933.0],["2016-07-29",1.5253,1.5253,1.4413,1.5253,34693.0],["2016-08-01",1.5253,1.5812,1.5253,1.5812,4080.0],["2016-08-02",1.4693,1.5672,1.4693,1.4973,32760.0],["2016-08-03",1.5393,1.5672,1.4273,1.5113,8800.0],["2016-08-04",1.5393,1.6792,1.5393,1.5812,6180.0],["2016-08-05",1.6232,1.6232,1.4693,1.5113,6087.0],["2016-08-08",1.5393,1.6092,1.4133,1.4973,15047.0],["2016-08-09",1.4833,1.5393,1.3993,1.3993,4087.0],["2016-08-10",1.5253,1.5393,1.4273,1.5393,11900.0],["2016-08-11",1.5393,1.5393,1.4273,1.4273,3060.0],["2016-08-12",1.5393,1.6512,1.4693,1.4693,19960.0],["2016-08-15",1.5393,1.5952,1.4693,1.5393,12000.0],["2016-08-16",1.5393,1.5393,1.4413,1.5253,6520.0],["2016-08-17",1.5393,1.5393,1.2874,1.5253,4707.0],["2016-08-18",1.4833,1.5253,1.3853,1.4553,22520.0],["2016-08-19",1.3993,1.4833,1.2874,1.4833,6053.0],["2016-08-22",1.4273,1.4273,1.2874,1.3294,22973.0],["2016-08-23",1.3434,1.3993,1.2874,1.3014,8320.0],["2016-08-24",1.2734,1.2874,1.2734,1.2874,1200.0],["2016-08-25",1.2454,1.3434,1.2174,1.3154,7633.0],["2016-08-26",1.2594,1.3853,1.2594,1.2594,3193.0],["2016-08-29",1.3014,1.3993,1.2594,1.3014,14833.0],["2016-08-30",1.2594,1.3713,1.2314,1.2314,16193.0],["2016-08-31",1.2454,1.2454,1.1335,1.2454,24140.0],["2016-09-01",1.2034,1.2454,1.2034,1.2454,967.0],["2016-09-02",1.3014,1.4273,1.3014,1.4133,8580.0],["2016-09-06",1.4553,1.4833,1.3434,1.3434,28333.0],["2016-09-07",1.4413,1.4833,1.3713,1.4833,20667.0],["2016-09-08",1.3434,1.4413,1.3294,1.3993,7780.0],["2016-09-09",1.2734,1.3993,1.2734,1.3294,11453.0],["2016-09-12",1.2734,1.3434,1.2174,1.3434,22867.0],["2016-09-13",1.1474,1.3434,1.1474,1.3434,3833.0],["2016-09-14",1.2454,1.3294,1.2034,1.2034,7927.0],["2016-09-15",1.2594,1.3434,1.2314,1.2314,4660.0],["2016-09-16",1.2874,1.3434,1.2034,1.3014,34380.0],["2016-09-19",1.3993,1.3993,1.2174,1.3434,105753.0],["2016-09-20",1.3993,1.3993,1.2734,1.2874,18273.0],["2016-09-21",1.3434,1.3713,1.2594,1.3713,19333.0],["2016-09-22",1.2034,1.2594,1.1614,1.2594,48767.0],["2016-09-23",1.1335,1.2314,1.1195,1.2314,25213.0],["2016-09-26",1.2594,1.3014,1.2594,1.2594,4533.0],["2016-09-27",1.2594,1.2874,1.2034,1.2034,5367.0],["2016-09-28",1.2314,1.2314,1.1894,1.2314,16813.0],["2016-09-29",1.2314,1.2454,1.1195,1.2454,967.0],["2016-09-30",1.2454,1.2874,1.2454,1.2874,753.0],["2016-10-03",1.2594,1.2594,1.1894,1.1894,167.0],["2016-10-04",1.1894,1.1894,1.0915,1.0915,4567.0],["2016-10-05",1.1474,1.1474,1.1474,1.1474,147.0],["2016-10-06",1.1614,1.2454,1.1195,1.1195,14507.0],["2016-10-07",1.1894,1.2174,1.1754,1.1754,8667.0],["2016-10-10",1.2034,1.2594,1.2034,1.2594,2100.0],["2016-10-11",1.1195,1.2174,1.1195,1.1195,2000.0],["2016-10-12",1.1894,1.1894,1.0915,1.0915,2580.0],["2016-10-13",1.1055,1.1055,1.0215,1.1055,2667.0],["2016-10-14",1.1055,1.1055,1.1055,1.1055,0.0],["2016-10-17",1.0635,1.1055,1.0075,1.0075,6033.0],["2016-10-18",1.0495,1.2314,1.0495,1.2314,2067.0],["2016-10-19",1.2594,1.2594,1.1195,1.2594,4833.0],["2016-10-20",1.2594,1.2594,1.2314,1.2314,733.0],["2016-10-21",1.2594,1.2594,1.1195,1.1894,3133.0],["2016-10-24",1.2314,1.2314,1.2314,1.2314,667.0],["2016-10-25",1.2174,1.2314,1.1195,1.1335,8200.0],["2016-10-26",1.1335,1.1335,1.1335,1.1335,0.0],["2016-10-27",1.1894,1.1894,1.1894,1.1894,667.0],["2016-10-28",1.1894,1.1894,1.1894,1.1894,667.0],["2016-10-31",1.1894,1.2314,1.1335,1.1335,11167.0],["2016-11-01",1.2594,1.2594,1.1894,1.2594,1300.0],["2016-11-02",1.1335,1.2874,1.1335,1.2874,6693.0],["2016-11-03",1.1335,1.2594,1.1195,1.2174,3360.0],["2016-11-04",1.2174,1.2174,1.2174,1.2174,0.0],["2016-11-07",1.1195,1.1195,1.1195,1.1195,20.0],["2016-11-08",1.2034,1.2034,1.2034,1.2034,67.0],["2016-11-09",1.1894,1.1894,1.1894,1.1894,533.0],["2016-11-10",1.1195,1.1614,1.0215,1.0215,19587.0],["2016-11-11",1.1055,1.1055,0.9096,0.9655,20740.0],["2016-11-14",0.9795,1.0495,0.8956,0.9515,12260.0],["2016-11-15",1.1195,1.1894,1.1195,1.1894,12907.0],["2016-11-16",1.1195,1.1335,1.1195,1.1195,1400.0],["2016-11-17",1.1195,1.1195,1.0495,1.0495,4913.0],["2016-11-18",1.0495,1.1195,1.0495,1.0635,3053.0],["2016-11-21",0.9935,0.9935,0.9935,0.9935,133.0],["2016-11-22",1.0635,1.0635,1.0635,1.0635,447.0],["2016-11-23",1.0355,1.1195,0.9795,1.0495,6300.0],["2016-11-25",1.0495,1.0495,1.0495,1.0495,2000.0],["2016-11-28",0.9935,0.9935,0.9935,0.9935,167.0],["2016-11-29",0.9935,0.9935,0.9935,0.9935,0.0],["2016-11-30",1.1195,1.1195,1.1195,1.1195,8467.0],["2016-12-01",1.1195,1.1195,0.9795,0.9795,987.0],["2016-12-02",1.0775,1.0775,1.0635,1.0635,1833.0],["2016-12-05",1.0635,1.0635,1.0635,1.0635,0.0],["2016-12-06",1.0775,1.1195,1.0775,1.1195,11667.0],["2016-12-07",1.1055,1.1195,0.9655,1.0775,15133.0],["2016-12-08",1.0215,1.0215,0.9236,0.9655,1013.0],["2016-12-09",0.8816,0.9935,0.8816,0.9795,6267.0],["2016-12-12",0.9375,0.9935,0.9375,0.9795,4007.0],["2016-12-13",1.1055,1.1195,1.1055,1.1195,667.0],["2016-12-14",0.9795,1.1195,0.9795,1.0215,7780.0],["2016-12-15",0.9096,0.9655,0.9096,0.9655,213.0],["2016-12-16",0.9096,0.9795,0.9096,0.9096,10453.0],["2016-12-19",0.9096,0.9096,0.9096,0.9096,0.0],["2016-12-20",0.8536,0.9096,0.8536,0.8816,4173.0],["2016-12-21",0.8396,0.9096,0.8396,0.9096,8047.0],["2016-12-22",0.9096,0.9096,0.9096,0.9096,253.0],["2016-12-23",0.8536,0.9096,0.8536,0.9096,2433.0],["2016-12-27",0.9096,0.9096,0.9096,0.9096,2093.0],["2016-12-28",0.8536,0.8676,0.8536,0.8676,1407.0],["2016-12-29",0.8676,0.9795,0.8676,0.9795,1647.0],["2016-12-30",0.9795,0.9795,0.9236,0.9236,1427.0],["2017-01-03",0.9795,0.9935,0.9795,0.9935,17733.0],["2017-01-04",0.9795,1.0495,0.9795,1.0355,18367.0],["2017-01-05",1.0775,1.0775,1.0635,1.0635,1360.0],["2017-01-06",0.9935,0.9935,0.9935,0.9935,260.0],["2017-01-09",1.0775,1.0775,1.0775,1.0775,333.0],["2017-01-10",1.0775,1.0775,1.0775,1.0775,333.0],["2017-01-11",1.1195,1.1195,1.1055,1.1195,4667.0],["2017-01-12",1.1195,1.1894,1.1195,1.1894,6000.0],["2017-01-13",1.1195,1.1195,1.0915,1.1195,1680.0],["2017-01-17",1.1335,1.1894,1.1195,1.1894,5333.0],["2017-01-18",1.1894,1.1894,1.1894,1.1894,0.0],["2017-01-19",1.1894,1.1894,1.1894,1.1894,0.0],["2017-01-20",1.0215,1.1754,1.0215,1.1754,240.0],["2017-01-23",1.1754,1.1754,1.1754,1.1754,1000.0],["2017-01-24",1.0215,1.0495,0.9795,0.9935,1853.0],["2017-01-25",1.0495,1.0495,1.0355,1.0355,147.0],["2017-01-26",1.0495,1.0495,1.0495,1.0495,3000.0],["2017-01-27",1.0495,1.0495,1.0495,1.0495,0.0],["2017-01-30",0.9935,0.9935,0.9935,0.9935,10407.0],["2017-01-31",0.9935,0.9935,0.9935,0.9935,0.0],["2017-02-01",1.1055,1.1055,1.0775,1.0775,5767.0],["2017-02-02",1.0775,1.0775,1.0775,1.0775,0.0],["2017-02-03",1.1055,1.1195,0.9795,0.9795,8113.0],["2017-02-06",0.9935,0.9935,0.9935,0.9935,667.0],["2017-02-07",1.0495,1.0495,1.0215,1.0215,11387.0],["2017-02-08",1.1055,1.1055,1.0635,1.0635,367.0],["2017-02-09",1.1195,1.1195,1.0215,1.0215,7667.0],["2017-02-10",1.0495,1.1195,1.0495,1.1195,5533.0],["2017-02-13",1.1335,1.1894,1.1335,1.1894,5007.0],["2017-02-14",1.1894,1.1894,1.1894,1.1894,500.0],["2017-02-15",1.1894,1.1894,1.1894,1.1894,2267.0],["2017-02-16",1.1894,1.1894,1.1754,1.1754,440.0],["2017-02-17",1.1754,1.2454,1.1055,1.1894,13760.0],["2017-02-21",1.1894,1.2314,1.1195,1.1335,2587.0],["2017-02-22",1.1335,1.1335,1.1335,1.1335,0.0],["2017-02-23",1.1614,1.2454,1.1614,1.2454,5953.0],["2017-02-24",1.2594,1.2594,1.2594,1.2594,6667.0],["2017-02-27",1.2594,1.2594,1.2594,1.2594,667.0],["2017-02-28",1.1474,1.1614,1.1195,1.1474,27373.0],["2017-03-01",1.2034,1.2174,1.1474,1.2034,10673.0],["2017-03-02",1.0215,1.1614,0.9795,1.0775,22120.0],["2017-03-03",1.2174,1.2174,1.0215,1.0355,71587.0],["2017-03-06",0.9935,1.0495,0.9935,1.0495,20.0],["2017-03-07",1.0495,1.1195,0.9795,0.9795,15913.0],["2017-03-08",0.9935,0.9935,0.9795,0.9795,1540.0],["2017-03-09",0.9795,0.9795,0.9236,0.9795,687.0],["2017-03-10",0.9795,0.9795,0.9795,0.9795,107.0],["2017-03-13",0.9795,1.0775,0.9096,0.9375,11247.0],["2017-03-14",0.9935,0.9935,0.9375,0.9375,31247.0],["2017-03-15",0.9795,1.0215,0.9795,1.0075,20100.0],["2017-03-16",1.0635,1.0635,1.0495,1.0495,4667.0],["2017-03-17",1.0775,1.0775,0.9795,1.0355,6753.0],["2017-03-20",0.9935,1.0355,0.9935,1.0215,10667.0],["2017-03-21",0.9795,0.9795,0.9795,0.9795,60.0],["2017-03-22",0.9795,1.0775,0.9795,1.0635,920.0],["2017-03-23",1.0075,1.0075,0.9515,0.9795,7800.0],["2017-03-24",0.9795,1.0635,0.9795,1.0635,1067.0],["2017-03-27",0.9795,0.9795,0.9795,0.9795,2333.0],["2017-03-28",0.9795,0.9795,0.9655,0.9655,1200.0],["2017-03-29",0.9795,1.0495,0.9795,1.0495,747.0],["2017-03-30",1.0495,1.0495,1.0495,1.0495,667.0],["2017-03-31",1.0215,1.0775,1.0215,1.0775,1200.0],["2017-04-03",0.9795,0.9795,0.9795,0.9795,2847.0],["2017-04-04",0.9795,0.9795,0.9795,0.9795,5433.0],["2017-04-05",0.9795,0.9795,0.9795,0.9795,0.0],["2017-04-06",0.9795,0.9795,0.9795,0.9795,0.0],["2017-04-07",0.9795,0.9795,0.9795,0.9795,1333.0],["2017-04-10",0.9795,0.9795,0.9795,0.9795,200.0],["2017-04-11",1.0355,1.0775,1.0215,1.0215,2200.0],["2017-04-12",0.9795,0.9795,0.9795,0.9795,1133.0],["2017-04-13",0.9655,0.9935,0.9655,0.9795,2933.0],["2017-04-17",0.9795,0.9795,0.9655,0.9655,2600.0],["2017-04-18",0.9655,1.0075,0.9515,0.9515,3360.0],["2017-04-19",0.8816,0.9096,0.8396,0.9096,8727.0],["2017-04-20",0.9795,1.0075,0.9795,1.0075,10567.0],["2017-04-21",1.0075,1.0075,1.0075,1.0075,2800.0],["2017-04-24",1.0075,1.0075,1.0075,1.0075,0.0],["2017-04-25",0.9935,0.9935,0.8536,0.8536,4760.0],["2017-04-26",0.9096,1.0495,0.9096,1.0495,13147.0],["2017-04-27",1.0374,1.0448,1.0374,1.0448,18800.0],["2017-04-28",1.0448,1.0448,1.0448,1.0448,0.0],["2017-05-01",1.0635,1.0635,1.0168,1.0168,7100.0],["2017-05-02",1.0262,1.0262,0.9898,0.9898,13800.0],["2017-05-03",1.0075,1.0075,1.0075,1.0075,1000.0],["2017-05-04",0.9954,1.0019,0.9954,1.0019,2100.0],["2017-05-05",0.9833,0.9833,0.9833,0.9833,1500.0],["2017-05-08",0.9833,0.9833,0.9833,0.9833,0.0],["2017-05-09",0.9833,0.9833,0.9833,0.9833,0.0],["2017-05-10",0.9515,0.9721,0.9515,0.9721,5600.0],["2017-05-11",0.9795,0.9907,0.9795,0.9907,2400.0],["2017-05-12",0.9907,0.9907,0.9907,0.9907,0.0],["2017-05-15",1.0178,1.0355,1.0178,1.0355,3200.0],["2017-05-16",1.0355,1.0355,1.0355,1.0355,0.0],["2017-05-17",1.0346,1.0355,1.0346,1.0355,1700.0],["2017-05-18",1.0187,1.0187,1.0187,1.0187,400.0],["2017-05-19",1.0187,1.0187,1.0187,1.0187,0.0],["2017-05-22",0.9889,0.9889,0.9609,0.9609,1000.0],["2017-05-23",1.001,1.001,0.987,0.987,6200.0],["2017-05-24",0.9814,0.9814,0.9609,0.9609,11400.0],["2017-05-25",0.9749,0.9749,0.9749,0.9749,2000.0],["2017-05-26",0.9879,0.9879,0.9879,0.9879,300.0],["2017-05-30",1.0075,1.0075,0.9534,0.9749,60700.0],["2017-05-31",1.0234,1.0234,1.0234,1.0234,6100.0],["2017-06-01",1.0234,1.0234,1.0234,1.0234,0.0],["2017-06-02",1.0168,1.0262,1.0168,1.0262,3000.0],["2017-06-05",0.987,1.0168,0.987,1.0168,500.0],["2017-06-06",1.0262,1.0336,1.0262,1.0336,2600.0],["2017-06-07",1.0598,1.0598,1.0458,1.0458,8300.0],["2017-06-08",1.0355,1.0728,1.0327,1.0327,14200.0],["2017-06-09",1.0308,1.0504,1.0224,1.029,24100.0],["2017-06-12",1.0448,1.0635,1.0327,1.0327,12500.0],["2017-06-13",1.0327,1.0327,1.0327,1.0327,0.0],["2017-06-14",1.1185,1.1185,1.0728,1.0728,8300.0],["2017-06-15",1.0346,1.0402,1.0346,1.0402,7400.0],["2017-06-16",1.0448,1.0448,1.0448,1.0448,500.0],["2017-06-19",1.0355,1.0355,1.0196,1.0196,6100.0],["2017-06-20",1.0187,1.0448,1.0168,1.0178,11300.0],["2017-06-21",1.0262,1.0271,1.0084,1.0271,8300.0],["2017-06-22",1.0355,1.0355,1.0355,1.0355,100.0],["2017-06-23",1.0439,1.0448,1.0439,1.0448,3200.0],["2017-06-26",1.0262,1.0262,1.0262,1.0262,2000.0],["2017-06-27",1.029,1.029,1.029,1.029,7000.0],["2017-06-28",1.028,1.028,1.0206,1.0206,500.0],["2017-06-29",1.0262,1.0448,1.0262,1.0383,1800.0],["2017-06-30",1.0299,1.0299,1.0299,1.0299,3000.0],["2017-07-03",1.0299,1.0299,1.0299,1.0299,0.0],["2017-07-05",1.0355,1.0355,1.0355,1.0355,300.0],["2017-07-06",1.0355,1.0355,1.0355,1.0355,0.0],["2017-07-07",1.0355,1.0355,1.0355,1.0355,0.0],["2017-07-10",1.0448,1.0448,1.0448,1.0448,6400.0],["2017-07-11",1.0542,1.0542,1.0542,1.0542,1800.0],["2017-07-12",1.0542,1.0542,1.0542,1.0542,0.0],["2017-07-13",1.0439,1.0495,1.0439,1.0495,2500.0],["2017-07-14",1.0663,1.0868,1.0635,1.0821,34400.0],["2017-07-17",1.0607,1.0672,1.0607,1.0672,600.0],["2017-07-18",1.1344,1.1344,1.1195,1.1288,9700.0],["2017-07-19",1.1176,1.1176,1.0915,1.0915,33000.0],["2017-07-20",1.0635,1.1092,1.0635,1.1092,9900.0],["2017-07-21",1.1008,1.1008,1.0989,1.0999,6400.0],["2017-07-24",1.1073,1.1279,1.0989,1.1101,4700.0],["2017-07-25",1.1111,1.112,1.1111,1.112,1000.0],["2017-07-26",1.112,1.112,1.112,1.112,0.0],["2017-07-27",1.1129,1.1568,1.1129,1.1521,25700.0],["2017-07-28",1.1661,1.1661,1.1381,1.1661,40600.0],["2017-07-31",1.1633,1.1633,1.1223,1.1223,4500.0],["2017-08-01",1.1064,1.1129,1.1064,1.112,7800.0],["2017-08-02",1.0859,1.1008,1.0849,1.1008,18500.0],["2017-08-03",1.0728,1.0728,1.0728,1.0728,1000.0],["2017-08-04",1.0709,1.0728,1.0709,1.0728,1200.0],["2017-08-07",1.0075,1.0075,1.0075,1.0075,300.0],["2017-08-08",1.0551,1.0551,1.0355,1.0355,2200.0],["2017-08-09",1.0728,1.0728,1.0728,1.0728,2000.0],["2017-08-10",1.0579,1.0635,1.0542,1.0635,3200.0],["2017-08-11",1.0635,1.0635,1.0635,1.0635,1000.0],["2017-08-14",1.0355,1.0355,1.0355,1.0355,1000.0],["2017-08-15",1.0495,1.056,1.0271,1.0355,15700.0],["2017-08-16",1.043,1.0448,1.0252,1.0448,58600.0],["2017-08-17",1.0448,1.0448,1.0448,1.0448,0.0],["2017-08-18",1.043,1.043,1.043,1.043,1000.0],["2017-08-21",1.0206,1.0206,1.0131,1.0187,6800.0],["2017-08-22",1.0187,1.0187,1.0084,1.0084,1700.0],["2017-08-23",1.0448,1.0448,1.043,1.043,2800.0],["2017-08-24",1.0458,1.0458,1.0458,1.0458,700.0],["2017-08-25",1.0458,1.0458,1.0458,1.0458,0.0],["2017-08-28",1.0523,1.0523,1.0504,1.0504,700.0],["2017-08-29",1.0542,1.0821,1.0542,1.0551,7300.0],["2017-08-30",1.0551,1.0551,1.0551,1.0551,0.0],["2017-08-31",1.0588,1.0849,1.0588,1.0849,3000.0],["2017-09-01",1.0849,1.0849,1.0849,1.0849,0.0],["2017-09-05",1.2006,1.2006,1.1642,1.1642,7500.0],["2017-09-06",1.1698,1.1922,1.1642,1.1642,6700.0],["2017-09-07",1.2202,1.2463,1.2202,1.2463,6900.0],["2017-09-08",1.2538,1.2538,1.2267,1.2426,5800.0],["2017-09-11",1.2407,1.2594,1.2407,1.2594,1300.0],["2017-09-12",1.2594,1.2594,1.2305,1.2519,7200.0],["2017-09-13",1.2687,1.2808,1.2678,1.2678,3800.0],["2017-09-14",1.251,1.348,1.251,1.348,9300.0],["2017-09-15",1.334,1.3527,1.3294,1.3527,1700.0],["2017-09-18",1.3527,1.3993,1.334,1.3564,37800.0],["2017-09-19",1.3573,1.4338,1.32,1.4124,67900.0],["2017-09-20",1.446,1.5393,1.4366,1.4674,59800.0],["2017-09-21",1.4786,1.5103,1.4712,1.5103,28000.0],["2017-09-22",1.5141,1.6745,1.5103,1.5952,65400.0],["2017-09-25",1.6288,1.6839,1.6139,1.6587,35300.0],["2017-09-26",1.6792,1.6792,1.5486,1.5551,56200.0],["2017-09-27",1.5141,1.5206,1.474,1.4777,41800.0],["2017-09-28",1.5374,1.5374,1.5113,1.5299,16300.0],["2017-09-29",1.5411,1.5579,1.5327,1.5579,8800.0],["2017-10-02",1.5766,1.5878,1.4926,1.4926,59500.0],["2017-10-03",1.4926,1.4926,1.4553,1.4553,600.0],["2017-10-04",1.4721,1.4861,1.4721,1.4852,5100.0],["2017-10-05",1.4926,1.4926,1.4553,1.4833,22100.0],["2017-10-06",1.4087,1.4618,1.4087,1.4506,26400.0],["2017-10-09",1.3993,1.3993,1.3993,1.3993,4100.0],["2017-10-10",1.446,1.446,1.4049,1.4049,12500.0],["2017-10-11",1.3947,1.4143,1.3835,1.3993,15300.0],["2017-10-12",1.417,1.4245,1.3816,1.3956,18700.0],["2017-10-13",1.3909,1.3993,1.376,1.3993,5100.0],["2017-10-16",1.3527,1.3527,1.3527,1.3527,3000.0],["2017-10-17",1.334,1.3527,1.2874,1.3322,76300.0],["2017-10-18",1.3424,1.3499,1.3294,1.3294,7600.0],["2017-10-19",1.3462,1.3713,1.3424,1.3424,13100.0],["2017-10-20",1.3424,1.3424,1.3424,1.3424,0.0],["2017-10-23",1.334,1.3452,1.334,1.3387,1300.0],["2017-10-24",1.3387,1.3387,1.3387,1.3387,0.0],["2017-10-25",1.3415,1.3415,1.3247,1.3247,3500.0],["2017-10-26",1.321,1.3247,1.321,1.3247,1100.0],["2017-10-27",1.307,1.3107,1.2892,1.2958,44600.0],["2017-10-30",1.3238,1.3238,1.3238,1.3238,2200.0],["2017-10-31",1.3004,1.3004,1.3004,1.3004,100.0],["2017-11-01",1.3154,1.3154,1.3154,1.3154,1100.0],["2017-11-02",1.3154,1.3154,1.3154,1.3154,0.0],["2017-11-03",1.376,1.376,1.3434,1.3601,15700.0],["2017-11-06",1.3993,1.3993,1.3807,1.3807,4800.0],["2017-11-07",1.3667,1.3713,1.3228,1.3676,4600.0],["2017-11-08",1.4329,1.4329,1.3779,1.39,11800.0],["2017-11-09",1.3956,1.3956,1.39,1.39,1000.0],["2017-11-10",1.39,1.39,1.39,1.39,0.0],["2017-11-13",1.4572,1.4646,1.446,1.4609,13500.0],["2017-11-14",1.5038,1.5057,1.446,1.446,26700.0],["2017-11-15",1.4152,1.4152,1.4152,1.4152,200.0],["2017-11-16",1.4152,1.4152,1.4152,1.4152,0.0],["2017-11-17",1.4394,1.4394,1.418,1.418,16700.0],["2017-11-20",1.4338,1.4338,1.4338,1.4338,300.0],["2017-11-21",1.4329,1.4329,1.432,1.432,600.0],["2017-11-22",1.4525,1.4553,1.4273,1.4273,4300.0],["2017-11-24",1.4366,1.4394,1.4282,1.4282,8400.0],["2017-11-27",1.4422,1.4422,1.4068,1.432,17500.0],["2017-11-28",1.4021,1.4021,1.376,1.3825,28600.0],["2017-11-29",1.3527,1.362,1.3527,1.362,3300.0],["2017-11-30",1.3573,1.3573,1.3462,1.3462,8300.0],["2017-12-01",1.3685,1.3685,1.3611,1.3611,6600.0],["2017-12-04",1.3508,1.3508,1.3508,1.3508,200.0],["2017-12-05",1.3247,1.3247,1.3247,1.3247,200.0],["2017-12-06",1.334,1.3713,1.334,1.3713,2500.0],["2017-12-07",1.362,1.362,1.3424,1.3424,1400.0],["2017-12-08",1.2967,1.3303,1.2967,1.3303,800.0],["2017-12-11",1.3378,1.3378,1.3359,1.3359,8000.0],["2017-12-12",1.3462,1.3462,1.3462,1.3462,300.0],["2017-12-13",1.3378,1.4394,1.3378,1.4394,3900.0],["2017-12-14",1.3835,1.3835,1.3751,1.3751,900.0],["2017-12-15",1.3573,1.376,1.3573,1.376,900.0],["2017-12-18",1.3443,1.3443,1.3443,1.3443,100.0],["2017-12-19",1.3508,1.3508,1.3443,1.348,8300.0],["2017-12-20",1.348,1.348,1.348,1.348,0.0],["2017-12-21",1.4031,1.4031,1.3956,1.3956,1000.0],["2017-12-22",1.3928,1.3928,1.3835,1.3919,1600.0],["2017-12-26",1.3919,1.3919,1.3919,1.3919,0.0],["2017-12-27",1.4236,1.4236,1.4012,1.4012,3600.0],["2017-12-28",1.3993,1.4059,1.3993,1.4059,3600.0],["2017-12-29",1.446,1.4805,1.4385,1.4385,7500.0],["2018-01-02",1.5029,1.5225,1.4273,1.5206,63800.0],["2018-01-03",1.5178,1.5327,1.5019,1.5019,3700.0],["2018-01-04",1.5113,1.5113,1.5113,1.5113,800.0],["2018-01-05",1.5458,1.5505,1.5346,1.5346,10000.0],["2018-01-08",1.5299,1.5393,1.5253,1.5393,8000.0],["2018-01-09",1.5113,1.5113,1.4833,1.4833,7100.0],["2018-01-10",1.5141,1.5141,1.5019,1.5019,3700.0],["2018-01-11",1.5066,1.5066,1.5066,1.5066,200.0],["2018-01-12",1.5477,1.5477,1.5299,1.5393,3200.0],["2018-01-16",1.6708,1.6708,1.6708,1.6708,300.0],["2018-01-17",1.6792,1.6848,1.6736,1.6736,3700.0],["2018-01-18",1.6736,1.6736,1.6736,1.6736,0.0],["2018-01-19",1.6615,1.6624,1.6615,1.6624,900.0],["2018-01-22",1.6792,1.6792,1.6046,1.6325,16700.0],["2018-01-23",1.7072,1.7072,1.6428,1.6615,4300.0],["2018-01-24",1.6792,1.7072,1.6624,1.6792,12500.0],["2018-01-25",1.6596,1.7016,1.6596,1.6643,1600.0],["2018-01-26",1.6624,1.6978,1.6624,1.6922,18300.0],["2018-01-29",1.6755,1.6811,1.6223,1.6325,10200.0],["2018-01-30",1.6353,1.6353,1.5952,1.5952,600.0],["2018-01-31",1.6288,1.6325,1.6269,1.6269,4900.0],["2018-02-01",1.5505,1.5756,1.5505,1.5756,3000.0],["2018-02-02",1.5906,1.5906,1.5019,1.5075,2300.0],["2018-02-05",1.5075,1.5887,1.5075,1.5542,38100.0],["2018-02-06",1.5393,1.5728,1.5262,1.5262,47500.0],["2018-02-07",1.5579,1.5644,1.5393,1.5644,11700.0],["2018-02-08",1.5654,1.5952,1.5654,1.5952,6000.0],["2018-02-09",1.5952,1.5952,1.5085,1.5085,7400.0],["2018-02-12",1.5607,1.5607,1.5514,1.5514,2000.0],["2018-02-13",1.5924,1.5952,1.5579,1.5952,15900.0],["2018-02-14",1.6046,1.6419,1.6046,1.6419,52100.0],["2018-02-15",1.6419,1.6419,1.6419,1.6419,0.0],["2018-02-16",1.7622,1.779,1.7165,1.7753,19700.0],["2018-02-20",1.7771,1.9814,1.7538,1.9814,11400.0],["2018-02-21",2.0523,2.0523,1.8322,1.8322,39900.0],["2018-02-22",1.8546,1.891,1.8462,1.891,5700.0],["2018-02-23",1.8984,1.9339,1.8975,1.9339,3200.0],["2018-02-26",1.8798,1.9049,1.8798,1.8844,6200.0],["2018-02-27",1.8285,1.835,1.8126,1.835,4800.0],["2018-02-28",1.8191,1.8191,1.8191,1.8191,500.0],["2018-03-01",1.7818,1.8518,1.7818,1.8462,1100.0],["2018-03-02",1.8285,1.8285,1.8285,1.8285,1600.0],["2018-03-05",1.8285,1.8285,1.8285,1.8285,0.0],["2018-03-06",1.8191,1.835,1.7818,1.7818,2300.0],["2018-03-07",1.8005,1.8061,1.7883,1.8061,1800.0],["2018-03-08",1.7659,1.7725,1.7659,1.7725,300.0],["2018-03-09",1.7687,1.7687,1.7687,1.7687,1500.0],["2018-03-12",1.7389,1.7398,1.6139,1.6512,33100.0],["2018-03-13",1.7053,1.7874,1.6708,1.7874,11000.0],["2018-03-14",1.7352,1.7743,1.7352,1.7743,14100.0],["2018-03-15",1.7538,1.7538,1.7538,1.7538,200.0],["2018-03-16",1.7464,1.7529,1.6783,1.6783,2200.0],["2018-03-19",1.7184,1.7352,1.6745,1.6745,20300.0],["2018-03-20",1.7034,1.7417,1.6792,1.7417,16900.0],["2018-03-21",1.751,1.8098,1.7501,1.8098,6600.0],["2018-03-22",1.8098,1.8098,1.8098,1.8098,0.0],["2018-03-23",1.8061,1.8061,1.7258,1.7258,3500.0],["2018-03-26",1.7342,1.7445,1.7342,1.7445,8400.0],["2018-03-27",1.7389,1.8154,1.7389,1.7482,2400.0],["2018-03-28",1.8238,1.8238,1.7687,1.7687,12200.0],["2018-03-29",1.7715,1.7725,1.7258,1.7258,1300.0],["2018-04-02",1.7678,1.7678,1.7417,1.7417,2200.0],["2018-04-03",1.7408,1.7408,1.7408,1.7408,200.0],["2018-04-04",1.7258,1.7258,1.7258,1.7258,800.0],["2018-04-05",1.7165,1.7342,1.7016,1.7342,6200.0],["2018-04-06",1.7342,1.7342,1.7342,1.7342,0.0],["2018-04-09",1.738,1.738,1.7277,1.7352,700.0],["2018-04-10",1.8117,1.8117,1.7548,1.7548,1200.0],["2018-04-11",1.7809,1.8415,1.7809,1.807,2100.0],["2018-04-12",1.8089,1.8089,1.5299,1.7538,13800.0],["2018-04-13",1.7538,1.7566,1.7538,1.7557,1500.0],["2018-04-16",1.7818,1.8219,1.7818,1.8219,3800.0],["2018-04-17",1.8378,1.8378,1.8154,1.8154,4100.0],["2018-04-18",1.8471,1.89,1.8471,1.8714,2300.0],["2018-04-19",1.9124,1.9479,1.8854,1.9264,16300.0],["2018-04-20",1.918,1.9283,1.8592,1.8592,7200.0],["2018-04-23",1.8723,1.8723,1.8658,1.8658,1700.0],["2018-04-24",1.8415,1.9031,1.8415,1.9031,8600.0],["2018-04-25",1.8611,1.8658,1.8611,1.8658,2400.0],["2018-04-26",1.9171,1.9217,1.8667,1.9031,6600.0],["2018-04-27",1.9217,1.9217,1.8938,1.8938,5700.0],["2018-04-30",1.9497,1.9497,1.9031,1.9301,18300.0],["2018-05-01",1.9124,1.9124,1.9031,1.9031,3500.0],["2018-05-02",1.8938,1.8938,1.8499,1.8499,1800.0],["2018-05-03",1.8191,1.834,1.8163,1.8285,140700.0],["2018-05-04",1.8564,1.8564,1.8564,1.8564,1200.0],["2018-05-07",1.8154,1.8154,1.8154,1.8154,2000.0],["2018-05-08",1.8471,1.8471,1.835,1.835,5800.0],["2018-05-09",1.8695,1.8695,1.8536,1.8546,3500.0],["2018-05-10",1.8826,1.8826,1.8396,1.8396,1400.0],["2018-05-11",1.8742,1.9777,1.8658,1.9497,61900.0],["2018-05-14",2.0057,2.0225,2.002,2.015,6900.0],["2018-05-15",2.0514,2.0514,1.8378,1.8938,52600.0],["2018-05-16",1.8891,1.8891,1.8891,1.8891,600.0],["2018-05-17",1.8844,1.9161,1.8835,1.8993,8600.0],["2018-05-18",1.9245,1.9245,1.8844,1.9003,19200.0],["2018-05-21",1.9031,1.9031,1.9031,1.9031,1000.0],["2018-05-22",1.9199,1.9777,1.9199,1.9777,18900.0],["2018-05-23",2.0244,2.0729,1.9451,2.0729,12700.0],["2018-05-24",2.1736,2.2865,2.1456,2.2856,7900.0],["2018-05-25",2.3546,2.4442,2.3182,2.3537,54900.0],["2018-05-29",2.2949,2.3546,2.2949,2.349,13000.0],["2018-05-30",2.3611,2.3854,2.3602,2.3621,2500.0],["2018-05-31",2.3602,2.3602,2.1895,2.1923,15700.0],["2018-06-01",2.2594,2.2744,2.2259,2.2259,8900.0],["2018-06-04",2.2734,2.3135,2.2641,2.3117,8000.0],["2018-06-05",2.3294,2.3359,2.2958,2.3322,6300.0],["2018-06-06",2.3322,2.3322,2.2203,2.2585,81900.0],["2018-06-07",2.308,2.3136,2.3042,2.3042,4600.0],["2018-06-08",2.2865,2.2865,2.2221,2.2221,1200.0],["2018-06-11",2.2874,2.307,2.2874,2.2921,3400.0],["2018-06-12",2.3322,2.3975,2.2734,2.2734,11400.0],["2018-06-13",2.2762,2.3135,2.2762,2.2912,9800.0],["2018-06-14",2.2622,2.2622,2.2389,2.2389,3000.0],["2018-06-15",2.2333,2.2389,2.1699,2.1895,26300.0],["2018-06-18",2.1829,2.1848,2.127,2.1307,8400.0],["2018-06-19",2.127,2.1456,2.0953,2.1456,24300.0],["2018-06-20",2.1456,2.1456,2.127,2.127,10500.0],["2018-06-21",2.1456,2.1456,2.057,2.0915,17100.0],["2018-06-22",2.0803,2.0869,2.0337,2.0337,23100.0],["2018-06-25",2.0598,2.0953,2.0244,2.0244,19200.0],["2018-06-26",2.0337,2.0337,1.9964,1.9964,24800.0],["2018-06-27",1.9964,2.015,1.9964,1.9964,27900.0],["2018-06-28",1.9777,1.9777,1.9311,1.9413,6800.0],["2018-06-29",1.9684,2.0803,1.9684,2.0617,53700.0],["2018-07-02",2.0897,2.1559,2.0897,2.1559,6000.0],["2018-07-03",2.0831,2.1018,2.0617,2.0803,21500.0],["2018-07-05",2.099,2.1009,2.0859,2.0859,4800.0],["2018-07-06",2.1176,2.1176,2.0598,2.0598,12500.0],["2018-07-09",2.099,2.099,1.987,1.987,21500.0],["2018-07-10",2.0141,2.0244,1.9777,1.9777,1800.0],["2018-07-11",1.9217,1.9311,1.9152,1.9152,5200.0],["2018-07-12",1.9591,2.015,1.9591,2.0141,3700.0],["2018-07-13",1.9917,2.0225,1.9917,2.0104,8600.0],["2018-07-16",2.0244,2.0244,2.0104,2.0104,700.0],["2018-07-17",1.9376,1.9432,1.8564,1.9124,11300.0],["2018-07-18",1.8658,1.8658,1.8098,1.8564,15300.0],["2018-07-19",1.8723,1.8751,1.8368,1.8751,900.0],["2018-07-20",1.8658,1.9077,1.8658,1.8844,4800.0],["2018-07-23",1.8564,1.8564,1.8312,1.8312,800.0],["2018-07-24",1.8658,1.8658,1.8098,1.8191,7100.0],["2018-07-25",1.8285,1.8285,1.8098,1.8098,13700.0],["2018-07-26",1.8191,1.8191,1.7631,1.7631,19700.0],["2018-07-27",1.7949,1.8089,1.7669,1.7669,11600.0],["2018-07-30",1.7781,1.8378,1.7631,1.7911,12400.0],["2018-07-31",1.8285,1.8285,1.8238,1.8238,900.0],["2018-08-01",1.8322,1.8359,1.8285,1.8285,1700.0],["2018-08-02",1.8285,1.8285,1.8285,1.8285,0.0],["2018-08-03",1.7995,1.7995,1.7995,1.7995,1000.0],["2018-08-06",1.7725,1.7725,1.7352,1.7352,4800.0],["2018-08-07",1.8658,1.8658,1.7911,1.8098,6000.0],["2018-08-08",1.7911,1.8005,1.765,1.7659,5300.0],["2018-08-09",1.7631,1.7631,1.7212,1.7352,6100.0],["2018-08-10",1.7286,1.7538,1.7286,1.7352,6500.0],["2018-08-13",1.6885,1.6885,1.6102,1.6102,12100.0],["2018-08-14",1.6325,1.6699,1.6279,1.6568,17100.0],["2018-08-15",1.6512,1.6605,1.557,1.5672,13300.0],["2018-08-16",1.5337,1.57,1.4609,1.4768,25500.0],["2018-08-17",1.4991,1.5113,1.4833,1.5103,23600.0],["2018-08-20",1.5682,1.5766,1.5318,1.5318,6400.0],["2018-08-21",1.5579,1.584,1.5486,1.5831,38900.0],["2018-08-22",1.6232,1.6503,1.6139,1.6503,28900.0],["2018-08-23",1.6325,1.6325,1.5616,1.5672,46500.0],["2018-08-24",1.5672,1.6232,1.5672,1.6139,23000.0],["2018-08-27",1.6605,1.6792,1.6419,1.6792,31800.0],["2018-08-28",1.6708,1.7072,1.6605,1.6605,19600.0],["2018-08-29",1.7165,1.7165,1.6643,1.6885,7400.0],["2018-08-30",1.598,1.598,1.5859,1.5859,16700.0],["2018-08-31",1.5616,1.5766,1.5607,1.5607,6200.0],["2018-09-04",1.5103,1.5523,1.4814,1.5523,33300.0],["2018-09-05",1.5523,1.5523,1.5523,1.5523,0.0],["2018-09-06",1.5523,1.5523,1.5523,1.5523,0.0],["2018-09-07",1.529,1.5393,1.5206,1.5206,58300.0],["2018-09-10",1.5066,1.5066,1.501,1.501,200.0],["2018-09-11",1.5103,1.5206,1.4889,1.4889,25800.0],["2018-09-12",1.5579,1.6325,1.5533,1.6325,10500.0],["2018-09-13",1.626,1.6419,1.5766,1.6232,51100.0],["2018-09-14",1.5859,1.6232,1.5831,1.6232,17700.0],["2018-09-17",1.6092,1.6512,1.6092,1.6419,12700.0],["2018-09-18",1.6372,1.6512,1.6204,1.6419,11500.0],["2018-09-19",1.6568,1.6615,1.6251,1.6428,14400.0],["2018-09-20",1.668,1.6699,1.612,1.612,18900.0],["2018-09-21",1.6503,1.6512,1.6214,1.6512,16500.0],["2018-09-24",1.6605,1.6605,1.6419,1.6419,7000.0],["2018-09-25",1.6186,1.6587,1.6186,1.6587,2300.0],["2018-09-26",1.5859,1.6279,1.5859,1.6279,3100.0],["2018-09-27",1.6046,1.6139,1.6046,1.6139,1400.0],["2018-09-28",1.5822,1.6344,1.5822,1.6344,4200.0],["2018-10-01",1.6419,1.6792,1.6419,1.6605,17600.0],["2018-10-02",1.6605,1.7548,1.6605,1.7538,10700.0],["2018-10-03",1.7883,1.8005,1.7725,1.7725,4300.0],["2018-10-04",1.8658,1.8658,1.7939,1.8564,10600.0],["2018-10-05",1.8844,1.8844,1.8229,1.8751,10200.0],["2018-10-08",1.987,1.987,1.987,1.987,200.0],["2018-10-09",1.876,1.876,1.7072,1.7818,25300.0],["2018-10-10",1.7445,1.7781,1.7305,1.7781,4700.0],["2018-10-11",1.8005,1.9217,1.8005,1.9217,1200.0],["2018-10-12",1.9096,1.9096,1.7566,1.8098,16700.0],["2018-10-15",1.9031,1.9031,1.8639,1.8658,2300.0],["2018-10-16",1.9021,1.9021,1.8173,1.8191,3600.0],["2018-10-17",1.8135,1.8135,1.7725,1.7799,2500.0],["2018-10-18",1.8471,1.8471,1.7706,1.7706,13300.0],["2018-10-19",1.7687,1.7715,1.7352,1.7669,12500.0],["2018-10-22",1.7604,1.7631,1.7258,1.7277,6200.0],["2018-10-23",1.7762,1.7911,1.7165,1.7165,9900.0],["2018-10-24",1.7146,1.7258,1.7146,1.723,4100.0],["2018-10-25",1.6923,1.7062,1.6596,1.6596,31200.0],["2018-10-26",1.6111,1.6978,1.6111,1.6792,11700.0],["2018-10-29",1.6493,1.6708,1.6353,1.6699,8900.0],["2018-10-30",1.6325,1.6325,1.6046,1.613,5600.0],["2018-10-31",1.6363,1.668,1.6195,1.6195,24900.0],["2018-11-01",1.7072,1.8005,1.7072,1.7902,17700.0],["2018-11-02",1.7566,1.7893,1.7277,1.7277,12200.0],["2018-11-05",1.7482,1.7911,1.7258,1.7725,4200.0],["2018-11-06",1.7725,1.7818,1.7445,1.7631,32900.0],["2018-11-07",1.7622,1.7753,1.6792,1.7044,89900.0],["2018-11-08",1.6904,1.6978,1.6605,1.6605,34700.0],["2018-11-09",1.6465,1.6465,1.6232,1.6325,14200.0],["2018-11-12",1.6512,1.6512,1.6512,1.6512,5100.0],["2018-11-13",1.6484,1.6512,1.6484,1.6512,7900.0],["2018-11-14",1.6839,1.8098,1.6839,1.8098,23200.0],["2018-11-15",1.7893,1.7893,1.7893,1.7893,10000.0],["2018-11-16",1.8658,1.9124,1.8658,1.9124,11400.0],["2018-11-19",1.8658,1.8751,1.8471,1.8751,10900.0],["2018-11-20",1.8751,1.8751,1.8378,1.8564,4800.0],["2018-11-21",1.8686,1.9404,1.8686,1.8938,12300.0],["2018-11-23",1.9217,1.9217,1.8602,1.9021,7400.0],["2018-11-26",1.8005,1.8378,1.7352,1.7352,17400.0],["2018-11-27",1.7258,1.7258,1.7006,1.7006,5500.0],["2018-11-28",1.6792,1.7911,1.6792,1.7911,2800.0],["2018-11-29",1.8191,1.8564,1.7818,1.7818,6200.0],["2018-11-30",1.7781,1.8126,1.7781,1.7911,3800.0],["2018-12-03",1.7911,1.7911,1.7911,1.7911,0.0],["2018-12-04",1.8714,1.9012,1.8471,1.8658,28100.0],["2018-12-06",1.8751,1.8844,1.863,1.8658,18300.0],["2018-12-07",1.8844,1.9591,1.8844,1.9404,90700.0],["2018-12-10",1.9591,1.9777,1.9311,1.9591,43900.0],["2018-12-11",1.9777,2.015,1.96,1.987,26200.0],["2018-12-12",2.0057,2.0234,1.987,2.0057,13200.0],["2018-12-13",1.9964,2.002,1.9497,2.002,46000.0],["2018-12-14",1.9413,1.9497,1.9031,1.9404,23100.0],["2018-12-17",1.9311,1.987,1.9311,1.9777,12700.0],["2018-12-18",1.987,1.987,1.9273,1.9497,11500.0],["2018-12-19",1.9255,1.9451,1.8751,1.9031,6300.0],["2018-12-20",1.9124,1.9311,1.9012,1.9124,16000.0],["2018-12-21",1.8956,1.9124,1.8919,1.8919,22700.0],["2018-12-24",1.8807,1.8938,1.8807,1.8938,2100.0],["2018-12-26",1.8938,1.8938,1.8938,1.8938,100.0],["2018-12-27",1.8938,1.9217,1.8938,1.9031,13600.0],["2018-12-28",1.904,1.904,1.8844,1.8938,9500.0],["2018-12-31",1.9171,1.9171,1.9171,1.9171,1200.0],["2019-01-02",1.9031,2.0104,1.9031,1.987,27200.0],["2019-01-03",2.0897,2.1904,2.0589,2.1904,83800.0],["2019-01-04",2.1456,2.2147,2.1344,2.1885,31500.0],["2019-01-07",2.2949,2.3415,2.2576,2.2762,40200.0],["2019-01-08",2.2417,2.2436,2.1801,2.2016,28000.0],["2019-01-09",2.2389,2.2482,2.2389,2.2482,4300.0],["2019-01-10",2.2482,2.2482,2.1783,2.21,31800.0],["2019-01-11",2.1979,2.2389,2.1755,2.2389,12500.0],["2019-01-14",2.2482,2.4124,2.224,2.4124,55800.0],["2019-01-15",2.4255,2.4255,2.3695,2.3695,12900.0],["2019-01-16",2.3415,2.4535,2.335,2.4535,18900.0],["2019-01-17",2.432,2.5561,2.432,2.5281,19300.0],["2019-01-18",2.4721,2.5188,2.4591,2.4889,73600.0],["2019-01-22",2.4348,2.4348,2.2734,2.2949,27600.0],["2019-01-23",2.2725,2.2949,2.1447,2.1456,4600.0],["2019-01-24",2.2669,2.2856,2.2669,2.2828,2900.0],["2019-01-25",2.2669,2.3322,2.2669,2.2874,32700.0],["2019-01-28",2.3434,2.3975,2.3434,2.3789,6100.0],["2019-01-29",2.4087,2.418,2.3602,2.418,39900.0],["2019-01-30",2.4087,2.4423,2.4087,2.4423,16600.0],["2019-01-31",2.4255,2.5589,2.4255,2.5589,31300.0],["2019-02-01",2.6121,2.6923,2.6102,2.6307,40800.0],["2019-02-04",2.6307,2.6774,2.5962,2.6569,90900.0],["2019-02-05",2.7054,2.7875,2.6391,2.7875,30000.0],["2019-02-06",2.7986,2.8126,2.71,2.71,34000.0],["2019-02-07",2.7054,2.7408,2.6867,2.6904,31500.0],["2019-02-08",2.7473,2.7875,2.7455,2.7529,26500.0],["2019-02-11",2.7707,2.78,2.724,2.7483,28200.0],["2019-02-12",2.7959,2.8285,2.7893,2.8033,27300.0],["2019-02-13",2.8453,2.8453,2.7716,2.8294,19100.0],["2019-02-14",2.8266,2.8266,2.7893,2.7893,28000.0],["2019-02-15",2.7986,2.8173,2.7884,2.808,124800.0],["2019-02-19",2.9386,3.2091,2.9386,3.0822,49400.0],["2019-02-20",3.1811,3.1979,3.0785,3.0878,43200.0],["2019-02-21",3.0785,3.1345,3.0132,3.0132,30800.0],["2019-02-22",3.0319,3.0878,3.0225,3.0878,16500.0],["2019-02-25",3.1308,3.1345,3.0356,3.0356,9600.0],["2019-02-26",3.0599,3.1168,3.0599,3.0878,5600.0],["2019-02-27",3.1513,3.1513,3.0337,3.0627,31000.0],["2019-02-28",3.1065,3.1345,3.0869,3.1158,19000.0],["2019-03-01",3.0748,3.0748,2.4955,2.5085,151500.0],["2019-03-04",2.7333,2.8882,2.6951,2.7147,78700.0],["2019-03-05",2.711,2.711,2.5971,2.6111,5900.0],["2019-03-06",2.6214,2.6214,2.4731,2.4731,58800.0],["2019-03-07",2.4227,2.4628,2.4068,2.4068,15500.0],["2019-03-08",2.5095,2.5561,2.5095,2.5561,16200.0],["2019-03-11",2.5188,2.5832,2.5141,2.5832,8000.0],["2019-03-12",2.5943,2.5943,2.5654,2.5654,6400.0],["2019-03-13",2.5841,2.6177,2.5841,2.5934,34500.0],["2019-03-14",2.6485,2.6485,2.5766,2.5766,24300.0],["2019-03-15",2.6307,2.668,2.5748,2.5748,14400.0],["2019-03-18",2.5906,2.5906,2.4367,2.4367,24900.0],["2019-03-19",2.4255,2.4703,2.4106,2.4255,39200.0],["2019-03-20",2.4068,2.5468,2.4068,2.5468,16900.0],["2019-03-21",2.6055,2.6615,2.5841,2.6606,15400.0],["2019-03-22",2.6858,2.6867,2.6326,2.6401,21700.0],["2019-03-25",2.6895,2.7054,2.6727,2.7054,8400.0],["2019-03-26",2.724,2.7333,2.71,2.7287,7100.0],["2019-03-27",2.7054,2.7054,2.6485,2.6485,23700.0],["2019-03-28",2.6494,2.6569,2.585,2.6214,10100.0],["2019-03-29",2.6373,2.6401,2.5692,2.5692,6100.0],["2019-04-01",2.4348,2.4358,2.4068,2.4358,4300.0],["2019-04-02",2.4255,2.4442,2.4022,2.4068,15600.0],["2019-04-03",2.4162,2.4721,2.4162,2.4628,8600.0],["2019-04-04",2.4106,2.4367,2.4106,2.4348,600.0],["2019-04-05",2.4395,2.4721,2.4395,2.4535,2300.0],["2019-04-08",2.4703,2.5244,2.4581,2.5001,3700.0],["2019-04-09",2.5001,2.5001,2.4432,2.4516,9300.0],["2019-04-10",2.4992,2.4992,2.4889,2.4917,2000.0],["2019-04-11",2.5001,2.5888,2.4833,2.5281,15100.0],["2019-04-12",2.4796,2.5067,2.4749,2.4899,8100.0],["2019-04-15",2.4283,2.4358,2.3621,2.3621,13300.0],["2019-04-16",2.3313,2.3602,2.238,2.2389,50400.0],["2019-04-17",2.2389,2.2389,2.1979,2.2016,18100.0],["2019-04-18",2.2063,2.2856,2.2063,2.2856,17700.0],["2019-04-22",2.2389,2.2576,2.1792,2.2576,40900.0],["2019-04-23",2.1736,2.3042,2.1736,2.2856,11600.0],["2019-04-24",2.3024,2.3378,2.2949,2.3052,34700.0],["2019-04-25",2.3322,2.3509,2.3229,2.3415,20300.0],["2019-04-26",2.3593,2.4572,2.3322,2.4479,38500.0],["2019-04-29",2.3789,2.3789,2.3481,2.3602,22600.0],["2019-04-30",2.3695,2.4236,2.3135,2.3135,25200.0],["2019-05-01",2.2856,2.3779,2.2576,2.3135,43200.0],["2019-05-02",2.2828,2.3042,2.1736,2.3042,26500.0],["2019-05-03",2.3322,2.3322,2.1988,2.1988,11900.0],["2019-05-06",2.1829,2.1932,2.1456,2.1494,25900.0],["2019-05-07",2.1456,2.3098,2.1447,2.2874,25400.0],["2019-05-08",2.3136,2.3136,2.2669,2.2669,14000.0],["2019-05-09",2.2725,2.2725,2.1988,2.1988,12100.0],["2019-05-10",2.1829,2.1923,2.1829,2.1923,4000.0],["2019-05-13",2.1979,2.2744,2.1979,2.2576,9400.0],["2019-05-14",2.2856,2.3098,2.2678,2.2856,4800.0],["2019-05-15",2.3322,2.3322,2.3135,2.3154,7000.0],["2019-05-16",2.5188,2.5654,2.4068,2.5374,12900.0],["2019-05-17",2.6447,2.6447,2.4908,2.5374,16900.0],["2019-05-20",2.5748,2.6457,2.3975,2.6121,9800.0],["2019-05-21",2.5701,2.5701,2.3882,2.3882,44800.0],["2019-05-22",2.4255,2.4815,2.3415,2.3602,22100.0],["2019-05-23",2.3602,2.4628,2.3602,2.4012,19200.0],["2019-05-24",2.3975,2.4096,2.3415,2.3686,12900.0],["2019-05-28",2.3583,2.3583,2.2576,2.2949,55900.0],["2019-05-29",2.2856,2.3219,2.2856,2.3042,16700.0],["2019-05-30",2.2856,2.3583,2.2669,2.3108,12400.0],["2019-05-31",2.4498,2.4498,2.3891,2.3891,21700.0],["2019-06-03",2.5085,2.5654,2.5011,2.5468,26700.0],["2019-06-04",2.5188,2.5729,2.5188,2.5309,20500.0],["2019-06-05",2.5654,2.6401,2.5486,2.5962,59200.0],["2019-06-06",2.5999,2.7333,2.5654,2.7333,41800.0],["2019-06-07",2.752,3.7502,2.7333,2.807,52500.0],["2019-06-10",2.8173,2.8528,2.7072,2.8528,35500.0],["2019-06-11",2.7986,2.8406,2.7054,2.808,17700.0],["2019-06-12",2.8052,2.9666,2.8052,2.933,12400.0],["2019-06-13",2.9731,3.0319,2.9731,3.0225,7700.0],["2019-06-14",3.1326,3.2091,3.1,3.1252,45800.0],["2019-06-17",3.1625,3.1718,3.1345,3.1718,5600.0],["2019-06-18",3.1718,3.1718,3.0141,3.0431,34700.0],["2019-06-19",2.9946,3.1625,2.9796,3.1625,12800.0],["2019-06-20",3.1438,3.224,3.1438,3.1625,41200.0],["2019-06-21",3.1671,3.1849,3.1531,3.1821,13500.0],["2019-06-24",3.0972,3.3108,3.0972,3.1531,80900.0],["2019-06-25",3.1905,3.2558,3.0972,3.0972,52700.0],["2019-06-26",3.0785,3.0785,2.9666,2.9666,46100.0],["2019-06-27",2.9572,2.9628,2.9339,2.9386,18200.0],["2019-06-28",2.9619,2.9768,2.9106,2.9666,12300.0],["2019-07-01",2.9479,2.9479,2.9386,2.9395,8100.0],["2019-07-02",2.9572,3.141,2.9572,3.1158,33600.0],["2019-07-03",3.114,3.1419,3.072,3.1419,11900.0],["2019-07-05",2.9134,2.9479,2.8919,2.9479,10700.0],["2019-07-08",2.9311,2.9311,2.9013,2.9106,7700.0],["2019-07-09",2.836,2.9526,2.836,2.9386,21200.0],["2019-07-10",2.9274,2.9955,2.9274,2.9796,16300.0],["2019-07-11",2.9852,3.0505,2.9488,3.0319,34500.0],["2019-07-12",3.03,3.0421,3.0057,3.0216,13100.0],["2019-07-15",3.0403,3.1158,3.0365,3.113,20200.0],["2019-07-16",3.1252,3.1252,3.0281,3.0281,8100.0],["2019-07-17",2.9983,3.0785,2.9983,3.072,35900.0],["2019-07-18",3.0505,3.2651,3.0505,3.2651,34800.0],["2019-07-19",3.2054,3.2623,3.0878,3.2558,14900.0],["2019-07-22",3.252,3.4144,3.224,3.405,67500.0],["2019-07-23",3.3864,3.5636,3.3798,3.5356,28000.0],["2019-07-24",3.53,3.6261,3.4666,3.4769,40000.0],["2019-07-25",3.4675,3.4703,3.3864,3.4237,11600.0],["2019-07-26",3.3117,3.3789,3.3061,3.3724,12300.0],["2019-07-29",3.3929,3.5767,3.3929,3.5767,24200.0],["2019-07-30",3.544,3.6569,3.5263,3.6569,23000.0],["2019-07-31",3.6634,3.7138,3.5132,3.6177,17300.0],["2019-08-01",3.4983,3.6756,3.4517,3.6476,8100.0],["2019-08-02",3.5916,3.7287,3.5916,3.6942,55800.0],["2019-08-05",3.8248,4.1047,3.7035,4.0301,19300.0],["2019-08-06",3.8901,3.8901,3.8155,3.8715,24800.0],["2019-08-07",3.8957,4.044,3.7875,3.8062,44200.0],["2019-08-08",3.8444,3.9937,3.836,3.9088,51000.0],["2019-08-09",3.9946,4.0077,3.9386,3.9573,14500.0],["2019-08-12",3.9461,4.058,3.9181,3.9778,51700.0],["2019-08-13",3.9704,3.9704,3.7381,3.795,41100.0],["2019-08-14",3.9181,3.9741,3.808,3.808,62500.0],["2019-08-15",3.7623,3.9274,3.7427,3.8939,122100.0],["2019-08-16",3.9274,3.9368,3.8341,3.8873,135200.0],["2019-08-19",3.8584,3.8901,3.6662,3.8006,76300.0],["2019-08-20",3.8099,3.9648,3.8099,3.9284,17800.0],["2019-08-21",3.9918,3.9918,3.8248,3.892,10900.0],["2019-08-22",3.8369,3.9088,3.8369,3.8696,22000.0],["2019-08-23",3.8901,3.9368,3.8808,3.8808,34400.0],["2019-08-26",3.9424,4.0254,3.8901,3.9181,41700.0],["2019-08-27",4.058,4.1457,4.058,4.0991,17900.0],["2019-08-28",3.8248,4.058,3.7306,4.0254,53800.0],["2019-08-29",3.947,3.9815,3.8332,3.9265,18700.0],["2019-08-30",3.9573,3.9703,3.8435,3.8528,58000.0],["2019-09-03",3.8715,3.9778,3.8715,3.8995,67700.0],["2019-09-04",3.919,3.9554,3.9125,3.9153,25700.0],["2019-09-05",3.9386,3.9461,3.7054,3.7119,36800.0],["2019-09-06",3.6569,3.7091,3.5785,3.5832,66000.0],["2019-09-09",3.5729,3.7007,3.5263,3.5478,27800.0],["2019-09-10",3.545,3.5897,3.4759,3.4759,15000.0],["2019-09-11",3.4703,3.4741,3.405,3.4517,24400.0],["2019-09-12",3.4703,3.6047,3.377,3.391,33500.0],["2019-09-13",3.3677,3.461,3.2847,3.2921,27200.0],["2019-09-16",3.4507,3.4507,3.1308,3.1569,53600.0],["2019-09-17",3.1205,3.3733,3.1065,3.2931,61600.0],["2019-09-18",3.2987,3.2987,3.1905,3.2464,79600.0],["2019-09-19",3.3379,3.5673,3.3379,3.5095,44900.0],["2019-09-20",3.545,3.545,3.3789,3.5263,39900.0],["2019-09-23",3.6196,3.8453,3.5916,3.808,48700.0],["2019-09-24",3.7782,3.9778,3.7782,3.9648,50400.0],["2019-09-25",3.9601,3.9834,3.6933,3.7754,22200.0],["2019-09-26",3.7129,3.8155,3.6942,3.7847,17600.0],["2019-09-27",3.6756,3.7381,3.5179,3.7362,83300.0],["2019-09-30",3.6662,3.6784,3.3696,3.5048,31000.0],["2019-10-01",3.4144,3.6196,3.4144,3.6196,11300.0],["2019-10-02",3.6644,3.7222,3.5543,3.7213,109400.0],["2019-10-03",3.6616,3.7688,3.6382,3.7315,213900.0],["2019-10-04",3.6812,3.8435,3.6662,3.8342,175700.0],["2019-10-07",3.8901,3.8901,3.6037,3.6756,42000.0],["2019-10-08",3.7222,3.739,3.6662,3.7371,13900.0],["2019-10-09",3.7315,3.7772,3.697,3.7502,95300.0],["2019-10-10",3.7595,3.8155,3.6382,3.8155,16700.0],["2019-10-11",3.6942,3.7399,3.6103,3.6103,7700.0],["2019-10-14",3.1625,3.7035,3.1625,3.6849,35300.0],["2019-10-15",3.5384,3.5729,3.4144,3.5487,171400.0],["2019-10-16",3.5543,3.6354,3.531,3.6354,72900.0],["2019-10-17",3.6103,3.7427,3.6009,3.6196,127800.0],["2019-10-18",3.6009,3.6009,3.5636,3.5636,27900.0],["2019-10-21",3.5916,3.5916,3.4703,3.4964,6400.0],["2019-10-22",3.4703,3.4703,3.3696,3.3948,56500.0],["2019-10-23",3.4423,3.4703,3.3117,3.3117,27700.0],["2019-10-24",3.3864,3.5263,3.3836,3.4582,41400.0],["2019-10-25",3.6103,3.6103,3.391,3.4517,28600.0],["2019-10-28",3.4517,3.4517,3.349,3.405,24600.0],["2019-10-29",3.4237,3.4237,3.3304,3.349,18300.0],["2019-10-30",3.3117,3.4964,3.3117,3.4862,49100.0],["2019-10-31",3.5356,3.6056,3.4983,3.5459,105200.0],["2019-11-01",3.5636,3.6056,3.5076,3.5263,94300.0],["2019-11-04",3.5468,3.5645,3.4517,3.4703,16700.0],["2019-11-05",3.4517,3.4517,3.3099,3.3761,12200.0],["2019-11-06",3.405,3.461,3.392,3.405,32100.0],["2019-11-07",3.3612,3.405,3.3211,3.3397,32900.0],["2019-11-08",3.3164,3.3164,3.2362,3.2893,19000.0],["2019-11-11",3.3304,3.3304,3.2651,3.2651,10800.0],["2019-11-12",3.239,3.2464,3.1858,3.2315,9700.0],["2019-11-13",3.3397,3.3957,3.3397,3.3957,9900.0],["2019-11-14",3.405,3.433,3.3864,3.433,9200.0],["2019-11-15",3.531,3.5561,3.3509,3.3537,64700.0],["2019-11-18",3.4703,3.5076,3.433,3.4517,9200.0],["2019-11-19",3.4741,3.489,3.3957,3.3957,25600.0],["2019-11-20",3.3621,3.4144,3.35,3.3677,11500.0],["2019-11-21",3.2837,3.2837,3.2352,3.2371,3900.0],["2019-11-22",3.2651,3.3211,3.1998,3.2716,13500.0],["2019-11-25",3.2651,3.2651,3.0319,3.0319,31900.0],["2019-11-26",3.0039,3.2604,2.9684,3.2184,28100.0],["2019-11-27",3.2184,3.3211,3.1905,3.3089,13100.0],["2019-11-29",3.2651,3.3276,3.2651,3.3276,9600.0],["2019-12-02",3.3584,3.5496,3.3584,3.4703,20200.0],["2019-12-03",3.6159,3.6159,3.5356,3.545,15700.0],["2019-12-04",3.517,3.5216,3.4834,3.4983,7000.0],["2019-12-05",3.5067,3.5655,3.4246,3.4703,36500.0],["2019-12-06",3.377,3.531,3.377,3.4573,25900.0],["2019-12-09",3.4517,3.461,3.3742,3.4237,28700.0],["2019-12-10",3.433,3.5235,3.3808,3.5076,12700.0],["2019-12-11",3.517,3.5263,3.4983,3.5263,9800.0],["2019-12-12",3.5263,3.5263,3.4619,3.4843,4700.0],["2019-12-13",3.4983,3.6382,3.4918,3.6009,58400.0],["2019-12-16",3.6382,3.6382,3.5394,3.5823,52500.0],["2019-12-17",3.545,3.545,3.5216,3.5244,12200.0],["2019-12-18",3.545,3.5468,3.545,3.545,4800.0],["2019-12-19",3.5599,3.6448,3.5599,3.6448,14400.0],["2019-12-20",3.6149,3.6168,3.6103,3.6168,3100.0],["2019-12-23",3.5916,3.7894,3.5916,3.7782,50000.0],["2019-12-24",3.8547,3.919,3.8528,3.8528,11900.0],["2019-12-26",3.8528,3.9368,3.8528,3.9368,24500.0],["2019-12-27",3.8715,3.9648,3.8715,3.9368,32500.0],["2019-12-30",4.0767,4.1047,3.9274,3.9554,27800.0],["2019-12-31",4.0114,4.0366,3.9741,3.9741,16000.0],["2020-01-02",4.0319,4.0534,3.9274,3.9424,35600.0],["2020-01-03",3.9974,4.0301,3.8901,3.9088,32200.0],["2020-01-06",4.0599,4.0599,3.9181,3.92,17300.0],["2020-01-07",3.9685,4.198,3.9685,4.1327,42400.0],["2020-01-08",4.0506,4.0916,3.9368,3.9741,26000.0],["2020-01-09",3.9181,3.9181,3.7623,3.7922,25600.0],["2020-01-10",3.8258,3.933,3.8248,3.8995,16000.0],["2020-01-13",3.8901,3.8957,3.7409,3.7409,28100.0],["2020-01-14",3.7409,3.8743,3.7409,3.8556,40200.0],["2020-01-15",3.8995,3.9815,3.8528,3.9815,28200.0],["2020-01-16",3.9498,4.0758,3.9125,4.0487,31400.0],["2020-01-17",4.059,4.0674,3.8808,3.9694,28700.0],["2020-01-21",3.9181,3.9218,3.7791,3.8771,28600.0],["2020-01-22",3.9834,3.9834,3.8715,3.8771,6500.0],["2020-01-23",3.8528,3.9648,3.8342,3.8342,12400.0],["2020-01-24",3.7409,4.2353,3.7409,4.2297,58300.0],["2020-01-27",4.2894,4.2913,4.0114,4.0711,54000.0],["2020-01-28",3.9648,3.9685,3.7409,3.8052,37700.0],["2020-01-29",3.8696,3.8705,3.7409,3.8369,20800.0],["2020-01-30",3.8071,3.9088,3.8071,3.8435,12500.0],["2020-01-31",3.9256,3.9834,3.892,3.892,33400.0],["2020-02-03",3.8556,3.8612,3.7688,3.8239,27900.0],["2020-02-04",3.7409,3.7549,3.6597,3.739,36300.0],["2020-02-05",3.6849,3.8248,3.6849,3.809,7900.0],["2020-02-06",3.8248,3.8715,3.7502,3.8435,16700.0],["2020-02-07",3.8715,3.8715,3.6774,3.6849,19600.0],["2020-02-10",3.8248,3.8248,3.6849,3.7828,10900.0],["2020-02-11",3.7968,3.8108,3.7315,3.8043,22500.0],["2020-02-12",3.8062,3.9274,3.7744,3.8295,39900.0],["2020-02-13",3.8901,3.9927,3.8901,3.9573,43400.0],["2020-02-14",4.1233,4.2913,4.114,4.114,78200.0],["2020-02-18",4.0926,4.3659,4.0926,4.3099,145100.0],["2020-02-19",4.3099,4.531,4.3099,4.5068,158900.0],["2020-02-20",4.6131,4.8137,4.5711,4.6831,151100.0],["2020-02-21",4.7857,5.0282,4.7857,4.9443,75900.0],["2020-02-24",5.24,5.24,4.7941,4.8118,137300.0],["2020-02-25",4.9433,5.0469,4.7017,4.7316,88200.0],["2020-02-26",4.6924,4.9163,4.6448,4.8323,45400.0],["2020-02-27",4.9032,4.9545,4.5431,4.767,60300.0],["2020-02-28",4.4993,4.4993,3.9414,3.9741,183800.0],["2020-03-02",3.8528,4.0674,3.8248,3.9554,34500.0],["2020-03-03",4.1327,4.3566,3.9088,4.1681,59900.0],["2020-03-04",4.2232,4.2232,4.0086,4.1607,51400.0],["2020-03-05",4.3379,4.3379,4.0487,4.2539,16800.0],["2020-03-06",4.2913,4.3183,4.0319,4.1131,62800.0],["2020-03-09",3.794,3.9731,3.7315,3.7315,88400.0],["2020-03-10",3.7987,3.8248,3.4741,3.6382,115100.0],["2020-03-11",3.5412,3.5916,3.1522,3.1811,57500.0],["2020-03-12",2.7893,2.85,2.572,2.6307,72400.0],["2020-03-13",2.7054,2.7054,2.2641,2.3537,123100.0],["2020-03-16",2.3322,2.4162,1.9637,2.3415,195300.0],["2020-03-17",2.3415,2.7613,2.2669,2.4162,95000.0],["2020-03-18",2.4442,2.4442,2.0495,2.2296,113800.0],["2020-03-19",2.2352,2.3938,2.0216,2.3742,76900.0],["2020-03-20",2.4721,2.4721,2.0794,2.0794,74200.0],["2020-03-23",2.2109,2.3882,2.099,2.3024,62000.0],["2020-03-24",2.696,2.696,2.502,2.5468,103400.0],["2020-03-25",2.5804,2.9946,2.5188,2.9386,45200.0],["2020-03-26",3.1718,3.1718,2.683,2.7054,63300.0],["2020-03-27",2.7054,2.836,2.6587,2.7707,57400.0],["2020-03-30",2.8173,2.9106,2.6121,2.6606,98900.0],["2020-03-31",2.3415,2.8388,2.3415,2.6867,74600.0],["2020-04-01",2.6587,2.668,2.5132,2.6046,78400.0],["2020-04-02",2.6587,2.8546,2.6587,2.7054,71300.0],["2020-04-03",2.8546,2.8546,2.7007,2.7977,120200.0],["2020-04-06",2.9722,3.0002,2.8388,2.9013,39600.0],["2020-04-07",2.9666,3.0841,2.9106,2.9106,58800.0],["2020-04-08",2.9293,2.96,2.8966,2.9479,28800.0],["2020-04-09",3.0477,3.2427,3.0477,3.1718,60500.0],["2020-04-13",3.1951,3.7782,3.1401,3.7744,142200.0],["2020-04-14",3.8155,4.1066,3.725,3.9302,115800.0],["2020-04-15",3.8519,3.8901,3.5944,3.7688,122000.0],["2020-04-16",3.7978,3.9731,3.7502,3.753,104900.0],["2020-04-17",3.7399,3.9601,3.7399,3.8435,165200.0],["2020-04-20",3.9461,4.0179,3.8715,3.8715,73500.0],["2020-04-21",3.7315,3.7968,3.6756,3.7595,109900.0],["2020-04-22",3.8621,3.9648,3.8603,3.8649,82300.0],["2020-04-23",3.9162,4.0954,3.7875,3.809,126300.0],["2020-04-24",3.9927,3.9927,3.6849,3.8995,64900.0],["2020-04-27",3.8435,3.9368,3.7688,3.9088,57000.0],["2020-04-28",3.7688,3.9536,3.7502,3.9032,65900.0],["2020-04-29",3.8761,4.072,3.8295,4.059,44000.0],["2020-04-30",4.1038,4.198,3.8939,3.9274,64000.0],["2020-05-01",3.8202,4.0487,3.8146,4.0487,81200.0],["2020-05-04",4.058,4.0767,3.8174,3.9181,40900.0],["2020-05-05",3.9274,4.1047,3.9078,4.058,33700.0],["2020-05-06",4.058,4.0683,3.8771,3.9666,40000.0],["2020-05-07",4.0114,4.198,4.0114,4.142,46500.0],["2020-05-08",4.198,4.3276,4.198,4.2297,32800.0],["2020-05-11",4.031,4.1411,3.5916,3.6756,173100.0],["2020-05-12",3.6476,4.0776,3.6476,3.9676,56100.0],["2020-05-13",4.0235,4.1243,3.7623,3.8575,34300.0],["2020-05-14",3.8528,4.1103,3.822,4.0748,96200.0],["2020-05-15",4.1112,4.1476,4.0105,4.058,75000.0],["2020-05-18",4.3099,4.5338,4.114,4.3846,52500.0],["2020-05-19",4.211,4.5609,4.198,4.5609,75500.0],["2020-05-20",4.6644,4.8557,4.6523,4.6961,47400.0],["2020-05-21",4.6737,4.8417,4.4219,4.4872,49800.0],["2020-05-22",4.5366,4.8771,4.5366,4.7857,144700.0],["2020-05-26",5.2008,5.2148,4.6831,4.7577,136700.0],["2020-05-27",4.6644,4.8043,4.5105,4.7764,80500.0],["2020-05-28",4.9116,5.1495,4.6924,4.795,51800.0],["2020-05-29",4.851,4.935,4.6644,4.739,119900.0],["2020-06-01",4.7904,4.9583,4.7904,4.907,45000.0],["2020-06-02",5.0376,5.0376,4.6458,4.7894,96100.0],["2020-06-03",4.6644,4.7484,4.6364,4.6402,19400.0],["2020-06-04",4.6784,4.796,4.6644,4.7474,20300.0],["2020-06-05",4.6019,4.643,4.4312,4.643,44700.0],["2020-06-08",4.8417,4.8417,4.5431,4.6933,27300.0],["2020-06-09",4.8043,4.8043,4.6122,4.6644,20100.0],["2020-06-10",4.6831,4.8417,4.5086,4.8239,42900.0],["2020-06-11",4.7017,4.7362,4.4135,4.462,47800.0],["2020-06-12",4.5739,4.6859,4.517,4.5525,37600.0],["2020-06-15",4.3985,4.6924,4.198,4.6831,45300.0],["2020-06-16",4.6644,4.6644,4.5338,4.5525,31400.0],["2020-06-17",4.5263,4.7111,4.5012,4.5133,27900.0],["2020-06-18",4.5245,4.5525,4.4778,4.4778,9400.0],["2020-06-19",4.4778,4.7437,4.4778,4.5711,38700.0],["2020-06-22",4.7764,4.9004,4.6178,4.7251,56900.0],["2020-06-23",4.8258,4.8407,4.7017,4.7111,27300.0],["2020-06-24",4.6737,4.6737,4.4452,4.5198,165200.0],["2020-06-25",4.5525,4.6028,4.4704,4.5198,13400.0],["2020-06-26",4.4872,4.5338,4.3696,4.5142,42000.0],["2020-06-29",4.5245,4.531,4.4312,4.5152,35700.0],["2020-06-30",4.5226,4.8034,4.4592,4.7577,46600.0],["2020-07-01",4.7857,4.7857,4.6364,4.6924,13300.0],["2020-07-02",4.7157,5.0105,4.7017,4.739,216000.0],["2020-07-06",4.7577,4.8687,4.6924,4.7316,46700.0],["2020-07-07",4.6644,4.8137,4.6644,4.7773,47500.0],["2020-07-08",4.893,5.1775,4.8454,4.9853,67800.0],["2020-07-09",5.2335,5.3361,4.8211,4.9583,46100.0],["2020-07-10",4.9835,4.9835,4.7521,4.7838,66700.0],["2020-07-13",4.6458,4.8976,4.3472,4.3836,168500.0],["2020-07-14",4.3192,4.5236,4.3192,4.4219,48600.0],["2020-07-15",4.2353,4.5152,4.2353,4.4778,39400.0],["2020-07-16",4.4032,4.4825,4.2595,4.3398,59000.0],["2020-07-17",4.3846,4.3846,4.2558,4.3192,71800.0],["2020-07-20",4.3603,4.6924,4.3603,4.5991,52800.0],["2020-07-21",4.6644,4.7894,4.5245,4.6,87300.0],["2020-07-22",4.5991,4.8155,4.5898,4.7297,64800.0],["2020-07-23",4.7204,4.8137,4.5926,4.615,64200.0],["2020-07-24",4.6178,4.7838,4.6178,4.767,54600.0],["2020-07-27",4.8323,5.0217,4.8323,4.9256,246000.0],["2020-07-28",4.8911,5.0749,4.8407,4.9816,31200.0],["2020-07-29",5.018,5.0376,4.8743,4.9844,30400.0],["2020-07-30",4.6458,4.9667,4.6458,4.8603,43700.0],["2020-07-31",4.879,4.9909,4.879,4.9489,22800.0],["2020-08-03",4.9163,4.9723,4.6644,4.739,38200.0],["2020-08-04",4.962,5.3174,4.8043,5.3128,77200.0],["2020-08-05",5.3631,5.6878,5.3631,5.4788,73700.0],["2020-08-06",5.5497,5.7708,5.4014,5.4145,40600.0],["2020-08-07",5.6533,5.6533,5.1588,5.2223,46700.0],["2020-08-10",5.1775,5.4014,5.0506,5.0777,57500.0],["2020-08-11",4.9256,4.9256,4.5627,4.5627,83800.0],["2020-08-12",4.7521,4.7521,4.4685,4.489,61700.0],["2020-08-13",4.5814,4.767,4.5814,4.6187,37800.0],["2020-08-14",4.739,4.739,4.3566,4.4592,70800.0],["2020-08-17",4.6467,4.7017,4.4778,4.6019,53700.0],["2020-08-18",4.7111,4.7764,4.5898,4.6644,52600.0],["2020-08-19",4.5944,4.6644,4.3006,4.3463,73100.0],["2020-08-20",4.4685,4.4685,4.3192,4.3985,50600.0],["2020-08-21",4.3846,4.3846,4.2073,4.2521,105400.0],["2020-08-24",4.2539,4.2913,4.1028,4.1047,73000.0],["2020-08-25",4.1047,4.114,3.919,4.0301,74200.0],["2020-08-26",3.9797,4.1756,3.9648,4.1149,29300.0],["2020-08-27",4.1513,4.1597,3.8715,3.8808,65400.0],["2020-08-28",4.058,4.114,4.044,4.0767,22800.0],["2020-08-31",4.058,4.3463,4.058,4.3314,57900.0],["2020-09-01",4.4163,4.42,4.1793,4.197,40200.0],["2020-09-02",4.197,4.309,4.0767,4.2549,38400.0],["2020-09-03",4.24,4.309,4.1607,4.3006,30300.0],["2020-09-04",4.3556,4.3706,4.2222,4.3584,33300.0],["2020-09-08",4.3752,4.5273,4.226,4.4349,131100.0],["2020-09-09",4.5245,4.7857,4.5245,4.7157,299300.0],["2020-09-10",5.1029,5.1029,4.6178,4.6411,176300.0],["2020-09-11",4.7288,4.7381,4.5338,4.5431,59900.0],["2020-09-14",4.8883,4.8976,4.6924,4.7997,93100.0],["2020-09-15",4.851,4.935,4.823,4.8463,58600.0],["2020-09-16",4.8976,4.8976,4.8043,4.823,37200.0],["2020-09-17",4.8323,4.8967,4.6551,4.8146,40200.0],["2020-09-18",4.8976,4.8976,4.726,4.726,40700.0],["2020-09-21",4.6644,4.7857,4.4359,4.5245,61100.0],["2020-09-22",4.5273,4.6224,4.4312,4.4965,25400.0],["2020-09-23",4.4405,4.4965,4.1793,4.1886,64100.0],["2020-09-24",4.198,4.3762,4.058,4.3379,67500.0],["2020-09-25",4.2913,4.3846,4.239,4.3846,56800.0],["2020-09-28",4.4387,4.5077,4.3472,4.4405,19500.0],["2020-09-29",4.4555,4.5537,4.4153,4.4349,42400.0],["2020-09-30",4.217,4.4602,4.217,4.4415,45800.0],["2020-10-01",4.4471,4.5256,4.4284,4.4555,15600.0],["2020-10-02",4.2264,4.4415,4.2264,4.3386,23500.0],["2020-10-05",4.3713,4.5911,4.3293,4.3854,25600.0],["2020-10-06",4.3947,4.4602,4.2544,4.2732,28600.0],["2020-10-07",4.276,4.3264,4.2217,4.2544,11600.0],["2020-10-08",4.4882,4.4882,4.3012,4.4321,27200.0],["2020-10-09",4.4882,4.6818,4.4882,4.6752,41600.0],["2020-10-12",4.6406,4.7594,4.5817,4.6285,6200.0],["2020-10-13",4.6472,4.721,4.5957,4.721,7200.0],["2020-10-14",4.7407,4.7874,4.621,4.6285,17100.0],["2020-10-15",4.5396,4.6051,4.5013,4.535,40300.0],["2020-10-16",4.6752,4.6752,4.4415,4.4602,18800.0],["2020-10-19",4.4396,4.5022,4.361,4.361,23900.0],["2020-10-20",4.42,4.4274,4.3293,4.4134,18300.0],["2020-10-21",4.4415,4.4583,4.3573,4.4078,22200.0],["2020-10-22",4.3498,4.3947,4.217,4.3844,15000.0],["2020-10-23",4.4415,4.6378,4.348,4.3573,10600.0],["2020-10-26",4.2077,4.348,4.2077,4.2236,24700.0],["2020-10-27",4.2451,4.3947,4.2451,4.3854,37700.0],["2020-10-28",4.217,4.217,4.0067,4.03,68200.0],["2020-10-29",4.1927,4.217,4.1105,4.1469,7400.0],["2020-10-30",4.0113,4.2077,4.0113,4.1899,23500.0],["2020-11-02",4.2077,4.4321,4.2077,4.4321,7800.0],["2020-11-03",4.5032,4.7126,4.4602,4.4938,20800.0],["2020-11-04",4.4714,4.6481,4.4368,4.5032,19100.0],["2020-11-05",4.7827,4.8678,4.6752,4.8622,26200.0],["2020-11-06",4.6799,4.8809,4.6799,4.6939,34800.0],["2020-11-09",4.1422,4.7687,4.1422,4.6004,38800.0],["2020-11-10",4.7313,4.7313,4.3947,4.3947,22100.0],["2020-11-11",4.4415,4.4415,4.2965,4.3667,29700.0],["2020-11-12",4.3854,4.5817,4.3854,4.4003,60300.0],["2020-11-13",4.376,4.549,4.3526,4.376,58900.0],["2020-11-16",4.3667,4.5219,4.3489,4.4508,23000.0],["2020-11-17",4.4396,4.4508,4.3199,4.3657,44900.0],["2020-11-18",4.3386,4.376,4.2919,4.2919,11000.0],["2020-11-19",4.0207,4.3293,4.0207,4.2928,22500.0],["2020-11-20",4.4452,4.4648,4.3582,4.376,32900.0],["2020-11-23",4.1142,4.3012,4.1142,4.2236,87600.0],["2020-11-24",4.2544,4.2544,4.1048,4.1703,31400.0],["2020-11-25",4.1142,4.2311,4.0936,4.1086,43800.0],["2020-11-27",4.1161,4.3505,4.1161,4.3505,35600.0],["2020-11-30",4.5568,4.5568,4.1723,4.3017,34900.0],["2020-12-01",4.1723,4.5286,4.1723,4.4874,28500.0],["2020-12-02",4.4564,4.5614,4.4564,4.5193,18000.0],["2020-12-03",4.5193,4.5849,4.5005,4.5155,11600.0],["2020-12-04",4.5568,4.6411,4.5286,4.5568,20400.0],["2020-12-07",4.5943,4.7874,4.5943,4.7162,106800.0],["2020-12-08",4.7349,4.7574,4.6599,4.6824,59400.0],["2020-12-09",4.5943,4.6693,4.5005,4.5755,136800.0],["2020-12-10",4.6505,4.6974,4.5746,4.6177,9300.0],["2020-12-11",4.5943,4.5943,4.5474,4.5568,12900.0],["2020-12-14",4.5943,4.6224,4.4161,4.4161,32200.0],["2020-12-15",4.3599,4.6036,4.3599,4.5661,29800.0],["2020-12-16",4.5943,4.824,4.5943,4.824,46900.0],["2020-12-17",4.9327,5.1568,4.9224,5.0818,46300.0],["2020-12-18",5.0631,5.1099,5.0218,5.0584,18000.0],["2020-12-21",5.0537,5.2675,5.0537,5.1437,75300.0],["2020-12-22",5.17,5.3912,5.1287,5.1568,40100.0],["2020-12-23",5.1981,5.3828,5.1981,5.26,18100.0],["2020-12-24",5.2178,5.26,5.2178,5.2412,7200.0],["2020-12-28",5.3631,5.3631,5.1193,5.2037,26300.0],["2020-12-29",5.169,5.4662,5.169,5.4194,30700.0],["2020-12-30",5.5951,5.9286,5.5951,5.9192,111500.0],["2020-12-31",5.9089,6.0132,5.9004,5.9474,41800.0],["2021-01-04",6.0883,6.1306,5.9944,6.0554,39000.0],["2021-01-05",6.0874,6.2133,5.7595,6.124,10900.0],["2021-01-06",6.0319,6.0413,5.5152,5.985,233900.0],["2021-01-07",5.9004,6.0554,5.891,6.0554,3500.0],["2021-01-08",6.1071,6.1071,5.6937,5.8065,47400.0],["2021-01-11",5.4682,5.7407,5.4682,5.6467,137400.0],["2021-01-12",5.6373,5.7031,5.5997,5.7031,4700.0],["2021-01-13",5.7031,5.8252,5.7031,5.8065,35500.0],["2021-01-14",5.8271,5.891,5.7313,5.7313,26000.0],["2021-01-15",5.7181,5.7219,5.6101,5.6467,28200.0],["2021-01-19",5.6787,5.7125,5.5575,5.6937,67500.0],["2021-01-20",5.7134,5.7595,5.6655,5.7407,27600.0],["2021-01-21",5.6373,5.6646,5.5593,5.6589,32800.0],["2021-01-22",5.2051,5.4466,5.2051,5.2615,53200.0],["2021-01-25",5.3602,5.4024,4.9796,4.9796,41700.0],["2021-01-26",4.834,5.037,4.834,4.8847,32000.0],["2021-01-27",4.7241,4.8669,4.6226,4.678,114200.0],["2021-01-28",4.7967,4.9399,4.6715,4.8174,42200.0],["2021-01-29",4.9352,5.0199,4.6432,4.6432,53100.0],["2021-02-01",4.8758,4.8758,4.6903,4.8127,57300.0],["2021-02-02",4.7562,4.7845,4.6715,4.7459,22700.0],["2021-02-03",4.8721,4.8721,4.7656,4.7656,22500.0],["2021-02-04",4.7091,4.7562,4.647,4.647,33100.0],["2021-02-05",4.6677,4.6997,4.5867,4.6715,70800.0],["2021-02-08",4.7091,4.7562,4.6658,4.6997,82700.0],["2021-02-09",4.7091,4.7091,4.6055,4.6715,66800.0],["2021-02-10",4.662,4.6809,4.6149,4.6149,45100.0],["2021-02-11",4.8881,4.8881,4.5019,4.5208,36400.0],["2021-02-12",4.4718,4.6526,4.4718,4.5773,12000.0],["2021-02-16",4.4737,4.6244,4.4266,4.4266,53800.0],["2021-02-17",4.2853,4.3465,4.2505,4.3041,61800.0],["2021-02-18",4.2947,4.3795,4.274,4.2947,25300.0],["2021-02-19",4.3136,4.3983,4.3136,4.3889,57700.0],["2021-02-22",4.3889,4.8221,4.3889,4.7939,103900.0],["2021-02-23",4.8504,4.8504,4.5217,4.6244,38200.0],["2021-02-24",4.6149,4.8626,4.5679,4.8033,45600.0],["2021-02-25",4.8335,4.8335,4.4691,4.4937,68100.0],["2021-02-26",4.4483,4.4483,4.185,4.1916,64500.0],["2021-03-01",4.2482,4.3426,4.1632,4.201,94000.0],["2021-03-02",4.2123,4.4181,4.201,4.4181,18600.0],["2021-03-03",4.2595,4.3143,4.1727,4.1868,62700.0],["2021-03-04",4.3615,4.3624,4.1066,4.2104,16900.0],["2021-03-05",4.1963,4.2435,4.0906,4.1916,54800.0],["2021-03-08",4.1897,4.2548,4.1538,4.2104,16400.0],["2021-03-09",4.488,4.6069,4.437,4.5692,32900.0],["2021-03-10",4.8146,4.8146,4.4852,4.5833,99400.0],["2021-03-11",4.7476,4.7476,4.5786,4.6258,127000.0],["2021-03-12",4.6069,4.6447,4.6069,4.6069,1400.0],["2021-03-15",4.4937,4.7297,4.0028,4.1821,227500.0],["2021-03-16",4.2482,4.286,4.1727,4.2671,54000.0],["2021-03-17",4.2397,4.5173,4.2388,4.4918,29400.0],["2021-03-18",4.6919,4.6919,4.4266,4.4559,31200.0],["2021-03-19",4.4653,4.4889,4.4096,4.4096,23300.0],["2021-03-22",4.437,4.4465,4.3049,4.3237,13700.0],["2021-03-23",4.319,4.319,4.116,4.116,66800.0],["2021-03-24",4.1538,4.1916,4.0877,4.1245,16600.0],["2021-03-25",4.0877,4.1283,3.9886,4.0311,36100.0],["2021-03-26",4.0311,4.0972,3.982,4.0972,37000.0],["2021-03-29",4.0783,4.2293,3.9886,4.0688,57300.0],["2021-03-30",4.0196,4.0575,3.9666,3.995,46500.0],["2021-03-31",4.0139,4.1181,3.9903,4.0793,39200.0],["2021-04-01",4.0802,4.3358,4.0802,4.3358,42900.0],["2021-04-05",4.3358,4.3642,4.279,4.2979,36800.0],["2021-04-06",4.3169,4.4049,4.3169,4.3292,13000.0],["2021-04-07",4.2885,4.4068,4.2885,4.2979,5500.0],["2021-04-08",4.3737,4.4305,4.3547,4.4276,12900.0],["2021-04-09",4.2695,4.4967,4.2695,4.3547,9800.0],["2021-04-12",4.3481,4.3737,4.1398,4.1654,25000.0],["2021-04-13",4.1843,4.2695,4.1512,4.2553,20900.0],["2021-04-14",4.2601,4.3547,4.1181,4.1181,13800.0],["2021-04-15",4.2127,4.3794,4.2127,4.297,22900.0],["2021-04-16",4.3642,4.3926,4.2601,4.2979,20800.0],["2021-04-19",4.3197,4.3339,4.1749,4.1749,36300.0],["2021-04-20",4.3737,4.3737,4.1086,4.1086,19600.0],["2021-04-21",4.1181,4.2364,4.1086,4.1834,46600.0],["2021-04-22",4.1143,4.1446,4.0679,4.0764,30200.0],["2021-04-23",4.0802,4.1275,4.0707,4.0897,11700.0],["2021-04-26",4.1465,4.1777,4.1247,4.1559,10100.0],["2021-04-27",4.2127,4.2127,4.0688,4.0897,15500.0],["2021-04-28",4.0234,4.1749,3.995,4.1654,21200.0],["2021-04-29",4.1293,4.1483,4.0335,4.0515,51000.0],["2021-04-30",4.0439,4.0534,3.968,3.9689,302100.0],["2021-05-03",3.968,4.0724,3.9395,4.0439,378100.0],["2021-05-04",4.0154,4.0335,3.8692,3.892,52900.0],["2021-05-05",3.892,3.9205,3.8351,3.9205,28900.0],["2021-05-06",4.1293,4.1293,3.9575,3.9774,164100.0],["2021-05-07",4.0724,4.1293,4.0534,4.0857,37800.0],["2021-05-10",4.1388,4.1863,4.0344,4.0344,44700.0],["2021-05-11",4.0344,4.0534,3.968,4.0249,20400.0],["2021-05-12",4.0154,4.0391,3.8075,3.9395,48400.0],["2021-05-13",3.9395,3.9869,3.893,3.9281,12200.0],["2021-05-14",4.0154,4.2148,4.0154,4.1388,20200.0],["2021-05-17",4.2907,4.3875,4.1113,4.3875,45300.0],["2021-05-18",4.3951,4.3951,4.2518,4.3097,68800.0],["2021-05-19",4.4521,4.4521,4.2442,4.2812,39800.0],["2021-05-20",4.2622,4.3192,4.1578,4.1834,24700.0],["2021-05-21",4.2148,4.2148,4.1388,4.1758,28600.0],["2021-05-24",4.1578,4.3097,4.0534,4.2717,33500.0],["2021-05-25",4.1768,4.1948,4.0335,4.1198,57700.0],["2021-05-26",4.1958,4.2195,4.0724,4.0914,23100.0],["2021-05-27",4.0629,4.0724,3.9822,4.0344,181200.0],["2021-05-28",4.0363,4.1696,4.0363,4.1077,20200.0],["2021-06-01",4.1924,4.2419,4.0744,4.1125,21500.0],["2021-06-02",4.1353,4.1505,4.1125,4.122,38000.0],["2021-06-03",4.0744,4.0982,3.9497,4.0363,55500.0],["2021-06-04",4.0553,4.1172,4.0354,4.0553,36300.0],["2021-06-07",4.0458,4.1153,4.0458,4.0839,30000.0],["2021-06-08",4.3029,4.3029,4.0268,4.0344,14600.0],["2021-06-09",4.0934,4.1029,3.9887,3.9887,41100.0],["2021-06-10",3.9792,3.9887,3.903,3.9887,60700.0],["2021-06-11",3.9506,3.9744,3.903,3.903,825900.0],["2021-06-14",3.903,4.5094,3.884,4.4771,97900.0],["2021-06-15",4.5304,4.5304,4.4456,4.4552,28800.0],["2021-06-16",4.598,4.7217,4.5504,4.598,96800.0],["2021-06-17",4.398,4.4142,4.1877,4.2172,130500.0],["2021-06-18",4.2172,4.2172,3.9249,3.9249,76900.0],["2021-06-21",3.9982,4.2267,3.9973,4.2267,65900.0],["2021-06-22",4.1886,4.1886,4.0601,4.0601,82400.0],["2021-06-23",4.1648,4.1886,4.0649,4.0649,22400.0],["2021-06-24",4.0934,4.0934,3.9297,3.9411,73000.0],["2021-06-25",4.1553,4.1696,3.8745,3.9221,112300.0],["2021-06-28",3.8935,3.923,3.8745,3.8935,34400.0],["2021-06-29",3.8763,3.9145,3.8477,3.8763,26900.0],["2021-06-30",3.8668,3.9479,3.819,3.9241,18400.0],["2021-07-01",3.9336,4.1818,3.9336,3.9718,22400.0],["2021-07-02",3.9718,4.01,3.9718,3.9957,8800.0],["2021-07-06",4.01,4.1379,3.9718,4.01,39900.0],["2021-07-07",3.8381,4.032,3.8381,4.0109,13700.0],["2021-07-08",4.01,4.01,3.7618,3.7904,77400.0],["2021-07-09",3.7694,3.905,3.7694,3.8668,57700.0],["2021-07-12",3.7236,3.8668,3.7236,3.7952,30600.0],["2021-07-13",3.9814,3.9814,3.7446,3.7618,45800.0],["2021-07-14",3.8085,3.819,3.7618,3.7809,34100.0],["2021-07-15",3.7618,3.7809,3.6472,3.6854,86300.0],["2021-07-16",3.5326,3.6701,3.5326,3.6052,110000.0],["2021-07-19",3.5994,3.819,3.3989,3.4276,70400.0],["2021-07-20",3.4744,3.6462,3.4677,3.5422,41800.0],["2021-07-21",3.5632,3.6481,3.5326,3.6281,34600.0],["2021-07-22",3.5804,3.5804,3.4753,3.5326,26600.0],["2021-07-23",3.5078,3.5078,3.4467,3.4534,40200.0],["2021-07-26",3.4371,3.5517,3.4371,3.5231,17600.0],["2021-07-27",3.5698,3.5698,3.4658,3.4763,29100.0],["2021-07-28",3.4944,3.5928,3.4849,3.5899,21800.0],["2021-07-29",3.7355,3.7355,3.6301,3.6301,25600.0],["2021-07-30",3.6684,3.7068,3.6129,3.6416,20400.0],["2021-08-02",3.6684,3.8217,3.6397,3.6397,4200.0],["2021-08-03",3.6397,3.6924,3.6205,3.6876,16600.0],["2021-08-04",3.8341,3.8341,3.6014,3.6205,11900.0],["2021-08-05",3.6455,3.6455,3.5487,3.5727,36200.0],["2021-08-06",3.5727,3.5727,3.4481,3.5439,44200.0],["2021-08-09",3.5056,3.5439,3.429,3.4453,42400.0],["2021-08-10",3.2662,3.5315,3.2662,3.5315,6900.0],["2021-08-11",3.6043,3.611,3.5535,3.5535,18100.0],["2021-08-12",3.5631,3.5631,3.4865,3.5248,26100.0],["2021-08-13",3.5918,3.7642,3.5679,3.7307,70800.0],["2021-08-16",3.5822,3.7795,3.5727,3.6359,83200.0],["2021-08-17",3.6387,3.6397,3.5152,3.5248,26100.0],["2021-08-18",3.5535,3.5727,3.4481,3.4769,77700.0],["2021-08-19",3.4481,3.4481,3.3619,3.3686,57300.0],["2021-08-20",3.2278,3.496,3.2278,3.4386,34700.0],["2021-08-23",3.5439,3.7269,3.5439,3.7173,33400.0],["2021-08-24",3.7355,3.793,3.6981,3.7834,37800.0],["2021-08-25",3.7259,3.7259,3.611,3.6397,20000.0],["2021-08-26",3.6158,3.6397,3.5918,3.5918,5200.0],["2021-08-27",3.5966,3.8217,3.5966,3.7527,22600.0],["2021-08-30",3.9583,3.9583,3.6125,3.6509,29800.0],["2021-08-31",3.6028,3.7345,3.5932,3.7345,12500.0],["2021-09-01",3.6499,3.7201,3.6105,3.6317,16300.0],["2021-09-02",3.6605,3.6605,3.5932,3.6192,93600.0],["2021-09-03",3.6797,3.7623,3.6605,3.7277,30500.0],["2021-09-07",3.7085,3.7335,3.574,3.5759,21300.0],["2021-09-08",3.5548,3.5548,3.4683,3.4904,26900.0],["2021-09-09",3.4924,3.574,3.4924,3.5135,29700.0],["2021-09-10",3.4395,3.5529,3.4395,3.501,18200.0],["2021-09-13",3.4395,3.8238,3.4395,3.7662,41800.0],["2021-09-14",3.7883,3.8526,3.6125,3.8392,46800.0],["2021-09-15",3.8219,3.8872,3.7566,3.8872,47000.0],["2021-09-16",3.8911,3.9487,3.6518,3.9391,51200.0],["2021-09-17",3.843,3.9487,3.7864,3.9487,51000.0],["2021-09-20",3.843,3.9189,3.7181,3.7854,36500.0],["2021-09-21",3.8046,3.843,3.7085,3.795,13900.0],["2021-09-22",3.9055,3.9055,3.7614,3.7614,9000.0],["2021-09-23",3.7249,3.7249,3.6365,3.6509,20400.0],["2021-09-24",3.6701,3.7181,3.598,3.6028,62500.0],["2021-09-27",3.5212,3.7105,3.5212,3.6346,64200.0],["2021-09-28",3.5815,3.6625,3.5815,3.6085,10800.0],["2021-09-29",3.6047,3.624,3.5324,3.5324,41700.0],["2021-09-30",3.7974,3.7974,3.5709,3.6625,8600.0],["2021-10-01",3.6837,3.7261,3.6529,3.6982,9800.0],["2021-10-04",3.9516,3.9516,3.595,3.6047,36800.0],["2021-10-05",3.7974,3.7974,3.5468,3.6625,22800.0],["2021-10-06",3.6394,3.728,3.6143,3.7261,17000.0],["2021-10-07",3.5758,3.8601,3.5083,3.7878,14700.0],["2021-10-08",3.8264,3.9613,3.8264,3.8938,36800.0],["2021-10-11",4.0866,4.0866,3.8264,3.8264,1600.0],["2021-10-12",3.9131,3.9324,3.8832,3.9218,15200.0],["2021-10-13",3.9324,4.0577,3.9324,4.0307,20400.0],["2021-10-14",3.9883,4.0288,3.9179,3.9324,62800.0],["2021-10-15",3.8774,4.0191,3.862,3.9651,25200.0],["2021-10-18",4.0095,4.0095,3.9083,3.9083,24600.0],["2021-10-19",3.9651,3.9709,3.8813,3.8842,22700.0],["2021-10-20",3.9256,4.0625,3.9256,4.0384,17600.0],["2021-10-21",4.0962,4.1444,4.0191,4.0336,16600.0],["2021-10-22",4.0683,4.2042,4.0683,4.1126,42200.0],["2021-10-25",4.1637,4.2022,4.1348,4.1444,65700.0],["2021-10-26",3.8938,4.1569,3.8938,4.1348,18000.0],["2021-10-27",4.1367,4.1936,4.0962,4.1444,52900.0],["2021-10-28",4.1695,4.1695,4.1174,4.1174,21100.0],["2021-10-29",4.0594,4.069,3.9424,3.9598,117500.0],["2021-11-01",3.7887,4.2817,3.7887,4.1077,288600.0],["2021-11-02",3.9724,3.9772,3.8641,3.924,34300.0],["2021-11-03",3.8922,4.0565,3.8081,4.0565,181100.0],["2021-11-04",4.3396,4.3396,3.924,3.9434,130700.0],["2021-11-05",3.7694,4.1174,3.7694,4.098,101000.0],["2021-11-08",4.0594,4.1367,4.0323,4.069,47800.0],["2021-11-09",4.0816,4.1657,4.0207,4.156,35400.0],["2021-11-10",4.2285,4.3203,4.156,4.243,62900.0],["2021-11-11",4.446,4.446,4.272,4.3493,82700.0],["2021-11-12",4.242,4.388,4.099,4.388,97000.0],["2021-11-15",4.6393,4.6393,4.3445,4.3706,16200.0],["2021-11-16",4.3812,4.446,4.3396,4.359,217700.0],["2021-11-17",4.3812,4.446,4.3396,4.359,31100.0],["2021-11-18",4.2952,4.2952,4.243,4.2817,20500.0],["2021-11-19",4.4653,4.4653,4.156,4.156,41500.0],["2021-11-22",4.1231,4.2188,4.0903,4.1947,49400.0],["2021-11-23",4.157,4.157,4.0304,4.069,33800.0],["2021-11-24",4.0594,4.0594,4.0304,4.0449,11800.0],["2021-11-26",4.156,4.2623,3.8757,3.953,37600.0],["2021-11-29",3.9065,3.9356,3.8677,3.9162,37400.0],["2021-11-30",3.9889,3.9889,3.7757,3.8096,29500.0],["2021-12-01",3.9375,4.0509,3.858,3.8774,63800.0],["2021-12-02",3.9065,3.9259,3.8387,3.9152,7300.0],["2021-12-03",3.9162,4.0025,3.829,3.9831,33500.0],["2021-12-06",3.9841,4.1091,3.9647,4.0034,21300.0],["2021-12-07",3.8387,4.0888,3.8387,4.0713,18800.0],["2021-12-08",4.0984,4.1101,3.9647,3.9938,31000.0],["2021-12-09",3.7611,3.9744,3.7611,3.8959,19400.0],["2021-12-10",3.9782,3.9782,3.829,3.8387,43100.0],["2021-12-13",3.6351,3.8677,3.5769,3.8484,59400.0],["2021-12-14",3.7757,3.7757,3.702,3.7417,18800.0],["2021-12-15",3.7611,3.7611,3.6642,3.6933,22700.0],["2021-12-16",3.6254,4.1033,3.6254,4.1033,61100.0],["2021-12-17",4.0616,4.0713,3.9249,3.9249,14900.0],["2021-12-20",3.9259,3.9259,3.7941,3.8484,21900.0],["2021-12-21",3.8484,3.892,3.8387,3.8881,10300.0],["2021-12-22",3.9046,3.9647,3.8968,3.9647,35800.0],["2021-12-23",3.9967,4.081,3.9938,4.0616,27500.0],["2021-12-27",4.304,4.304,4.0616,4.0616,10600.0],["2021-12-28",4.0616,4.081,4.0422,4.0713,2000.0],["2021-12-29",4.0383,4.0616,3.9172,3.9744,35000.0],["2021-12-30",3.7916,4.0444,3.7916,4.0249,14500.0],["2021-12-31",4.0249,4.1221,4.0249,4.1221,37300.0],["2022-01-03",4.0453,4.1027,4.0453,4.0833,11300.0],["2022-01-04",4.0346,4.2485,4.0346,4.0735,40600.0],["2022-01-05",4.0833,4.1027,3.8315,3.8402,76400.0],["2022-01-06",3.8402,3.8402,3.7712,3.8013,57500.0],["2022-01-07",3.848,3.848,3.7673,3.7916,39900.0],["2022-01-10",3.7916,3.8305,3.7284,3.812,26200.0],["2022-01-11",3.9569,3.9569,3.8305,3.9374,47000.0],["2022-01-12",4.0833,4.0833,3.9471,4.0249,97400.0],["2022-01-13",4.0833,4.0833,3.9705,3.986,94100.0],["2022-01-14",3.9374,3.986,3.8888,3.918,18100.0],["2022-01-18",3.7527,3.9394,3.7527,3.9374,31900.0],["2022-01-19",4.0346,4.1708,3.9442,4.1708,54700.0],["2022-01-20",4.1805,4.3749,4.1494,4.336,54900.0],["2022-01-21",4.3069,4.3749,4.1513,4.1513,18000.0],["2022-01-24",3.918,4.1027,3.918,4.1027,70300.0],["2022-01-25",4.1416,4.2388,4.0803,4.1844,46700.0],["2022-01-26",4.161,4.1999,3.9987,4.0249,49200.0],["2022-01-27",4.1902,4.1902,3.8694,3.8985,42300.0],["2022-01-28",3.842,3.881,3.8274,3.8664,34200.0],["2022-01-31",3.9005,3.9687,3.9005,3.9687,25300.0],["2022-02-01",3.8322,4.0565,3.8322,3.998,24600.0],["2022-02-02",3.92,3.9882,3.9005,3.9882,7800.0],["2022-02-03",3.9297,3.9483,3.8732,3.9005,358400.0],["2022-02-04",3.881,3.9492,3.725,3.92,17400.0],["2022-02-07",4.0078,4.1833,4.0078,4.1248,131800.0],["2022-02-08",4.1248,4.193,4.076,4.1248,116700.0],["2022-02-09",4.2808,4.3295,4.0468,4.0955,14800.0],["2022-02-10",4.0565,4.1053,3.9687,4.0273,81100.0],["2022-02-11",4.0292,4.1735,4.0273,4.154,122500.0],["2022-02-14",4.3685,4.3685,4.1638,4.3003,57700.0],["2022-02-15",4.1345,4.2905,4.1345,4.2613,24900.0],["2022-02-16",4.2954,4.3393,4.2564,4.2808,37800.0],["2022-02-17",4.3393,4.5324,4.3393,4.5099,67900.0],["2022-02-18",4.4739,4.4953,4.3588,4.4075,25200.0],["2022-02-22",4.4271,4.4271,4.2808,4.3198,92400.0],["2022-02-23",4.3393,4.43,4.2808,4.3393,289000.0],["2022-02-24",4.0955,4.3783,4.0955,4.2369,50000.0],["2022-02-25",4.2046,4.3738,4.1655,4.3513,18200.0],["2022-02-28",4.3709,4.3709,4.2242,4.3318,24500.0],["2022-03-01",4.1655,4.4784,4.1655,4.4491,22000.0],["2022-03-02",4.3953,4.4393,4.3611,4.4207,20100.0],["2022-03-03",4.4198,4.4198,4.3513,4.3934,64600.0],["2022-03-04",4.1264,4.4266,4.1264,4.41,56300.0],["2022-03-07",4.4198,4.4393,4.3523,4.4198,39100.0],["2022-03-08",4.4198,4.5664,4.4149,4.4686,82900.0],["2022-03-09",4.41,4.6055,4.41,4.5958,74800.0],["2022-03-10",4.6447,4.6642,4.5938,4.6349,64500.0],["2022-03-11",4.6349,4.6544,4.5762,4.6544,28700.0],["2022-03-14",4.8207,4.8207,4.366,4.4198,32900.0],["2022-03-15",4.2995,4.4491,4.2995,4.4198,25500.0],["2022-03-16",4.4051,4.4686,4.3621,4.4589,15200.0],["2022-03-17",4.4393,4.6251,4.4393,4.5469,28700.0],["2022-03-18",4.5175,4.5175,4.4491,4.498,19700.0],["2022-03-21",4.5273,4.6349,4.5273,4.6055,85300.0],["2022-03-22",4.5469,4.5762,4.498,4.5664,10900.0],["2022-03-23",4.5567,4.5723,4.498,4.5723,16600.0],["2022-03-24",4.6202,4.6935,4.5371,4.6642,29400.0],["2022-03-25",4.6447,4.6535,4.5958,4.6447,18500.0],["2022-03-28",4.5469,4.5469,4.4198,4.4491,48900.0],["2022-03-29",4.4002,4.4882,4.3024,4.4686,109500.0],["2022-03-30",4.5098,4.5981,4.4922,4.549,68700.0],["2022-03-31",4.5981,4.5981,4.5098,4.5588,81800.0],["2022-04-01",4.6471,4.6471,4.2451,4.2941,95200.0],["2022-04-04",4.3549,4.3549,4.2059,4.2157,48400.0],["2022-04-05",4.2353,4.2647,4.1667,4.1755,36500.0],["2022-04-06",4.353,4.3922,4.1245,4.2157,23000.0],["2022-04-07",4.1863,4.2941,4.1667,4.2843,118900.0],["2022-04-08",4.2647,4.4608,4.2647,4.4285,21100.0],["2022-04-11",4.4216,4.451,4.3432,4.4167,21500.0],["2022-04-12",4.1961,4.5,4.1961,4.4,32200.0],["2022-04-13",4.4353,4.603,4.4353,4.5686,24300.0],["2022-04-14",4.5785,4.6275,4.5196,4.6177,106000.0],["2022-04-18",4.6461,4.7255,4.5392,4.5686,102500.0],["2022-04-19",4.5196,4.5785,4.4902,4.5294,50400.0],["2022-04-20",4.5098,4.6069,4.5,4.5588,17400.0],["2022-04-21",4.4706,4.4902,4.3647,4.4314,63200.0],["2022-04-22",4.3824,4.4804,4.2883,4.3088,110900.0],["2022-04-25",4.2647,4.2647,4.1177,4.2451,46400.0],["2022-04-26",4.0392,4.2353,4.0392,4.1157,49400.0],["2022-04-27",4.1079,4.1177,4.0098,4.0314,30200.0],["2022-04-28",4.0058,4.1494,3.9901,4.1494,49700.0],["2022-04-29",4.169,4.169,4.0019,4.0019,77200.0],["2022-05-02",3.9331,3.9331,3.821,3.9134,125900.0],["2022-05-03",3.8937,3.995,3.8839,3.9822,63400.0],["2022-05-04",4.0216,4.0511,3.9144,4.0511,77600.0],["2022-05-05",4.0609,4.0609,3.8839,3.8937,63800.0],["2022-05-06",3.8642,3.8987,3.8092,3.8544,91900.0],["2022-05-09",3.7757,3.7856,3.5496,3.587,50200.0],["2022-05-10",3.5398,3.5988,3.4021,3.4454,85700.0],["2022-05-11",3.5201,3.5791,3.4021,3.4021,70200.0],["2022-05-12",3.3136,3.3529,3.1956,3.2546,61500.0],["2022-05-13",3.1956,3.4414,3.1465,3.4001,19300.0],["2022-05-16",3.4021,3.4267,3.3234,3.3628,32100.0],["2022-05-17",3.3933,3.6086,3.3923,3.4316,156000.0],["2022-05-18",3.4218,3.4218,3.2989,3.3431,45800.0],["2022-05-19",3.3824,3.5594,3.3824,3.5103,42700.0],["2022-05-20",3.5152,3.5299,3.4021,3.4906,21800.0],["2022-05-23",3.5889,3.7167,3.5004,3.5771,24500.0],["2022-05-24",3.5447,3.7266,3.4709,3.5791,30000.0],["2022-05-25",3.5398,3.5889,3.5004,3.5594,14900.0],["2022-05-26",3.5693,3.5791,3.5201,3.5201,13100.0],["2022-05-27",3.5545,3.5594,3.4365,3.4611,25700.0],["2022-05-31",3.5223,3.5223,3.3447,3.3545,70700.0],["2022-06-01",3.3397,3.3841,3.3052,3.3545,105700.0],["2022-06-02",3.3545,3.5223,3.3545,3.5124,58500.0],["2022-06-03",3.3792,3.394,3.3644,3.3644,20700.0],["2022-06-06",3.3545,3.394,3.2361,3.2361,126200.0],["2022-06-07",3.2065,3.2756,3.1967,3.2361,65700.0],["2022-06-08",3.4137,3.4137,3.2016,3.2361,31200.0],["2022-06-09",3.2361,3.2361,3.1168,3.1168,68900.0],["2022-06-10",3.1079,3.2746,3.0586,3.248,100700.0],["2022-06-13",3.1276,3.1276,3.0398,3.0783,64700.0],["2022-06-14",3.0507,3.0507,2.95,2.9599,54600.0],["2022-06-15",2.9994,3.0092,2.8415,2.8928,110100.0],["2022-06-16",2.8415,2.9895,2.7823,2.9204,84700.0],["2022-06-17",2.8602,2.9027,2.8415,2.8612,60100.0],["2022-06-21",2.7823,2.9924,2.7527,2.9402,73900.0],["2022-06-22",2.9402,2.9895,2.8533,2.8612,9900.0],["2022-06-23",2.8612,2.9204,2.6797,2.7083,73300.0],["2022-06-24",2.6866,2.8119,2.6866,2.7823,23300.0],["2022-06-27",2.7951,2.8415,2.7823,2.8218,22500.0],["2022-06-28",2.802,2.802,2.6836,2.7132,22300.0],["2022-06-29",2.7449,2.7449,2.6984,2.7053,18700.0],["2022-06-30",2.6756,2.7003,2.6657,2.7003,3500.0],["2022-07-01",2.6766,2.8242,2.6756,2.7529,12300.0],["2022-07-05",2.735,2.735,2.6657,2.6756,77200.0],["2022-07-06",2.6696,2.6756,2.6558,2.6657,57400.0],["2022-07-07",2.7905,2.7945,2.6558,2.6657,26600.0],["2022-07-08",2.7043,2.735,2.6756,2.6954,14400.0],["2022-07-11",2.6855,2.6855,2.6221,2.6756,15400.0],["2022-07-12",2.6726,2.6726,2.5468,2.5567,22400.0],["2022-07-13",2.5765,2.6359,2.4873,2.5765,16900.0],["2022-07-14",2.5071,2.517,2.3694,2.4774,62300.0],["2022-07-15",2.4278,2.4774,2.3882,2.3932,29300.0],["2022-07-18",2.517,2.5854,2.5071,2.5269,19000.0],["2022-07-19",2.626,2.6627,2.5765,2.6161,8400.0],["2022-07-20",2.626,2.6558,2.5963,2.6062,11900.0],["2022-07-21",2.5666,2.6458,2.5666,2.6458,10300.0],["2022-07-22",2.6558,2.6855,2.6161,2.6161,8000.0],["2022-07-25",2.735,2.9332,2.7202,2.8738,241100.0],["2022-07-26",2.8807,2.8807,2.7251,2.7251,15000.0],["2022-07-27",2.7251,2.7727,2.6657,2.7697,57800.0],["2022-07-28",2.7269,2.9359,2.7269,2.8812,7100.0],["2022-07-29",2.8264,2.8901,2.8264,2.8672,8900.0],["2022-08-01",2.8663,2.8961,2.8463,2.8463,7300.0],["2022-08-02",2.8762,2.918,2.8264,2.8264,7400.0],["2022-08-03",2.8563,2.8563,2.712,2.712,6400.0],["2022-08-04",2.8175,2.8762,2.8175,2.8762,16800.0],["2022-08-05",2.7369,2.8165,2.7369,2.7667,3900.0],["2022-08-08",2.7667,2.8603,2.7667,2.8394,39300.0],["2022-08-09",2.707,2.8563,2.707,2.8463,10200.0],["2022-08-10",2.8732,2.9349,2.8424,2.8623,12000.0],["2022-08-11",2.8862,2.922,2.8264,2.8264,29500.0],["2022-08-12",2.8085,2.8235,2.7568,2.7618,37000.0],["2022-08-15",2.6961,2.7369,2.6423,2.6772,62100.0],["2022-08-16",2.6672,2.6871,2.6672,2.6772,13200.0],["2022-08-17",2.6672,2.6672,2.5478,2.5677,15500.0],["2022-08-18",2.5577,2.5577,2.5279,2.5388,28800.0],["2022-08-19",2.5378,2.5378,2.4881,2.508,72000.0],["2022-08-22",2.4881,2.5528,2.4284,2.4383,35800.0],["2022-08-23",2.494,2.5776,2.4881,2.5348,16100.0],["2022-08-24",2.5239,2.6374,2.5239,2.5776,23900.0],["2022-08-25",2.6174,2.6463,2.5975,2.6463,15100.0],["2022-08-26",2.6374,2.6573,2.4781,2.498,89500.0],["2022-08-29",2.3786,2.5378,2.3786,2.502,21500.0],["2022-08-30",2.52,2.52,2.47,2.486,19400.0],["2022-08-31",2.48,2.55,2.48,2.48,45500.0],["2022-09-01",2.45,2.45,2.39,2.43,14800.0],["2022-09-02",2.48,2.587,2.48,2.58,33900.0],["2022-09-06",2.606,2.625,2.5,2.524,33600.0],["2022-09-07",2.6,2.648,2.526,2.633,37200.0],["2022-09-08",2.57,2.61,2.57,2.61,7900.0],["2022-09-09",2.695,2.75,2.69,2.75,9300.0],["2022-09-12",2.81,2.85,2.81,2.84,7900.0],["2022-09-13",2.79,2.85,2.716,2.76,13400.0],["2022-09-14",2.7,2.77,2.656,2.656,18200.0],["2022-09-15",2.65,2.65,2.48,2.487,22900.0],["2022-09-16",2.5,2.5,2.39,2.46,5200.0],["2022-09-19",2.59,2.59,2.47,2.52,3300.0],["2022-09-20",2.45,2.47,2.395,2.415,17800.0],["2022-09-21",2.42,2.5,2.4,2.46,25000.0],["2022-09-22",2.44,2.47,2.436,2.46,17000.0],["2022-09-23",2.45,2.45,2.32,2.36,35800.0],["2022-09-26",2.35,2.355,2.27,2.31,34000.0],["2022-09-27",2.27,2.352,2.25,2.25,50100.0],["2022-09-28",2.3,2.43,2.28,2.42,33200.0],["2022-09-29",2.47,2.53,2.438,2.53,5600.0],["2022-09-30",2.585,2.74,2.585,2.677,50700.0],["2022-10-03",2.68,2.75,2.673,2.72,82300.0],["2022-10-04",2.75,2.76,2.715,2.715,58900.0],["2022-10-05",2.72,2.72,2.566,2.685,28900.0],["2022-10-06",2.67,2.69,2.48,2.51,383900.0],["2022-10-07",2.52,2.56,2.48,2.51,22700.0],["2022-10-10",2.505,2.51,2.47,2.495,12000.0],["2022-10-11",2.48,2.48,2.37,2.423,62600.0],["2022-10-12",2.38,2.4,2.36,2.386,31400.0],["2022-10-13",2.31,2.38,2.247,2.322,56200.0],["2022-10-14",2.3,2.3,2.17,2.18,103900.0],["2022-10-17",2.227,2.268,2.12,2.12,30100.0],["2022-10-18",2.14,2.158,2.104,2.137,19900.0],["2022-10-19",2.119,2.14,2.1,2.14,12300.0],["2022-10-20",2.2,2.2,2.099,2.109,55200.0],["2022-10-21",2.11,2.145,2.09,2.145,38100.0],["2022-10-24",2.17,2.17,2.11,2.11,30800.0],["2022-10-25",2.148,2.21,2.11,2.149,41300.0],["2022-10-26",2.19,2.245,2.144,2.23,48600.0],["2022-10-27",2.229,2.26,2.21,2.23,15200.0],["2022-10-28",2.26,2.27,2.22,2.27,11300.0],["2022-10-31",2.197,2.27,2.15,2.15,26700.0],["2022-11-01",2.204,2.291,2.164,2.29,18800.0],["2022-11-02",2.16,2.32,2.052,2.052,77400.0],["2022-11-03",2.083,2.083,1.958,1.96,133900.0],["2022-11-04",2.065,2.15,2.064,2.13,88600.0],["2022-11-07",2.131,2.16,2.08,2.134,24500.0],["2022-11-08",1.98,2.294,1.98,2.287,31800.0],["2022-11-09",2.39,2.39,2.216,2.216,39400.0],["2022-11-10",2.21,2.439,2.21,2.4,86100.0],["2022-11-11",2.45,2.452,2.28,2.28,90500.0],["2022-11-14",2.26,2.59,2.26,2.574,71600.0],["2022-11-15",2.59,2.64,2.495,2.58,86900.0],["2022-11-16",2.56,2.56,2.38,2.51,10200.0],["2022-11-17",2.46,2.504,2.46,2.495,5300.0],["2022-11-18",2.506,2.52,2.472,2.51,17900.0],["2022-11-21",2.38,2.54,2.38,2.54,77700.0],["2022-11-22",2.56,2.63,2.56,2.587,63600.0],["2022-11-23",2.46,2.666,2.46,2.666,41600.0],["2022-11-25",2.58,2.72,2.58,2.68,47400.0],["2022-11-28",2.665,2.68,2.49,2.503,10400.0],["2022-11-29",2.54,2.54,2.492,2.529,20900.0],["2022-11-30",2.573,2.607,2.5,2.6,12000.0],["2022-12-01",2.575,2.765,2.575,2.702,30800.0],["2022-12-02",2.8,2.82,2.7,2.8,7200.0],["2022-12-05",2.79,2.79,2.593,2.6,21200.0],["2022-12-06",2.62,2.62,2.485,2.5,27400.0],["2022-12-07",2.544,2.59,2.54,2.59,24300.0],["2022-12-08",2.582,2.59,2.54,2.563,9100.0],["2022-12-09",2.516,2.58,2.49,2.49,23700.0],["2022-12-12",2.5,2.5,2.448,2.488,39000.0],["2022-12-13",2.72,2.72,2.5,2.5,33700.0],["2022-12-14",2.5,2.57,2.48,2.49,54200.0],["2022-12-15",2.47,2.47,2.44,2.445,3900.0],["2022-12-16",2.42,2.75,2.385,2.75,23300.0],["2022-12-19",2.633,2.633,2.425,2.427,28500.0],["2022-12-20",2.34,2.51,2.34,2.497,9200.0],["2022-12-21",2.34,2.523,2.34,2.51,17000.0],["2022-12-22",2.42,2.52,2.42,2.52,20200.0],["2022-12-23",2.471,2.58,2.471,2.56,77600.0],["2022-12-27",2.34,2.615,2.34,2.605,23500.0],["2022-12-28",2.585,2.585,2.467,2.47,24100.0],["2022-12-29",2.47,2.535,2.47,2.53,34800.0],["2022-12-30",2.51,2.51,2.48,2.49,41800.0],["2023-01-03",2.5,2.685,2.5,2.66,77300.0],["2023-01-04",2.745,2.79,2.705,2.74,41700.0],["2023-01-05",2.7,2.7,2.611,2.645,23000.0],["2023-01-06",2.56,2.85,2.56,2.81,42300.0],["2023-01-09",2.71,2.931,2.71,2.91,23300.0],["2023-01-10",2.898,3.115,2.898,3.113,88400.0],["2023-01-11",2.97,3.13,2.952,2.995,30900.0],["2023-01-12",2.99,3.12,2.99,3.1,54200.0],["2023-01-13",3.08,3.145,3.059,3.145,40900.0],["2023-01-17",3.15,3.15,2.94,3.04,97200.0],["2023-01-18",3.055,3.12,3.03,3.03,25900.0],["2023-01-19",3.05,3.25,3.031,3.194,30500.0],["2023-01-20",3.228,3.37,3.228,3.356,51700.0],["2023-01-23",3.29,3.485,3.29,3.46,45100.0],["2023-01-24",3.5,3.57,3.41,3.57,55900.0],["2023-01-25",3.49,3.667,3.49,3.64,59700.0],["2023-01-26",3.63,3.63,3.39,3.408,110000.0],["2023-01-27",3.4,3.454,3.37,3.437,36100.0],["2023-01-30",3.44,3.446,3.362,3.413,31700.0],["2023-01-31",3.36,3.45,3.36,3.441,86900.0],["2023-02-01",3.43,3.61,3.416,3.57,134000.0],["2023-02-02",3.52,3.61,3.402,3.43,22800.0],["2023-02-03",3.39,3.39,3.237,3.24,57500.0],["2023-02-06",3.22,3.35,3.165,3.169,29500.0],["2023-02-07",3.1,3.315,3.1,3.281,18200.0],["2023-02-08",3.34,3.34,3.26,3.281,32700.0],["2023-02-09",3.28,3.29,3.15,3.285,44600.0],["2023-02-10",3.25,3.25,3.15,3.195,30300.0],["2023-02-13",3.16,3.18,3.134,3.134,35800.0],["2023-02-14",3.16,3.161,3.099,3.15,38800.0],["2023-02-15",3.26,3.26,3.05,3.09,79100.0],["2023-02-16",3.09,3.14,3.0,3.084,44100.0],["2023-02-17",3.05,3.12,2.99,3.05,19200.0],["2023-02-21",3.05,3.05,2.908,2.954,41100.0],["2023-02-22",2.91,3.005,2.91,2.943,24800.0],["2023-02-23",2.94,2.996,2.87,2.902,17400.0],["2023-02-24",2.86,2.865,2.799,2.855,31200.0],["2023-02-27",2.8,2.91,2.8,2.905,36100.0],["2023-02-28",2.906,2.945,2.87,2.933,38900.0],["2023-03-01",2.93,3.03,2.92,3.03,58400.0],["2023-03-02",3.0,3.01,2.914,2.945,18800.0],["2023-03-03",2.95,2.95,2.905,2.92,20900.0],["2023-03-06",2.94,2.94,2.88,2.895,7900.0],["2023-03-07",2.85,2.85,2.78,2.795,34100.0],["2023-03-08",2.78,2.78,2.71,2.73,21300.0],["2023-03-09",2.73,2.73,2.64,2.66,25300.0],["2023-03-10",2.695,2.755,2.682,2.71,17500.0],["2023-03-13",2.74,2.925,2.675,2.9,35600.0],["2023-03-14",2.9,2.92,2.88,2.89,18200.0],["2023-03-15",2.98,2.98,2.77,2.845,146100.0],["2023-03-16",2.8,2.84,2.77,2.83,22600.0],["2023-03-17",2.92,3.017,2.89,2.99,90600.0],["2023-03-20",3.04,3.05,2.98,2.98,55500.0],["2023-03-21",2.94,2.945,2.88,2.924,17100.0],["2023-03-22",2.92,2.968,2.9,2.902,21800.0],["2023-03-23",2.945,3.047,2.93,2.97,21900.0],["2023-03-24",2.94,3.0,2.94,2.97,7200.0],["2023-03-27",2.82,2.95,2.82,2.935,40400.0],["2023-03-28",2.875,3.095,2.875,3.095,38900.0],["2023-03-29",3.08,3.086,3.02,3.055,25600.0],["2023-03-30",3.073,3.073,3.03,3.069,26700.0],["2023-03-31",3.01,3.128,3.01,3.09,48500.0],["2023-04-03",3.05,3.15,3.05,3.14,38800.0],["2023-04-04",3.14,3.27,3.11,3.205,91200.0],["2023-04-05",3.29,3.29,3.16,3.218,77100.0],["2023-04-06",3.2,3.21,3.151,3.21,28800.0],["2023-04-10",3.18,3.22,3.065,3.11,57900.0],["2023-04-11",3.2,3.268,3.15,3.24,31200.0],["2023-04-12",3.27,3.29,3.22,3.272,44600.0],["2023-04-13",3.35,3.4,3.31,3.34,85300.0],["2023-04-14",3.23,3.31,3.23,3.295,25000.0],["2023-04-17",3.23,3.249,3.12,3.136,21100.0],["2023-04-18",3.25,3.29,3.14,3.21,17200.0],["2023-04-19",3.13,3.256,3.13,3.166,57200.0],["2023-04-20",3.16,3.16,3.05,3.06,35200.0],["2023-04-21",3.03,3.04,2.89,2.926,38100.0],["2023-04-24",2.95,2.96,2.85,2.925,25500.0],["2023-04-25",2.9,2.9,2.82,2.89,31000.0],["2023-04-26",3.0,3.0,2.86,2.86,18800.0],["2023-04-27",2.85,2.88,2.835,2.88,4600.0],["2023-04-28",2.87,2.88,2.83,2.834,33800.0],["2023-05-01",2.9,2.905,2.84,2.85,18400.0],["2023-05-02",2.81,2.962,2.77,2.95,105200.0],["2023-05-03",2.94,2.98,2.94,2.943,8400.0],["2023-05-04",2.96,3.105,2.96,3.02,49900.0],["2023-05-05",2.994,3.055,2.95,3.04,11600.0],["2023-05-08",3.032,3.07,3.01,3.02,45600.0],["2023-05-09",3.02,3.06,3.01,3.033,43100.0],["2023-05-10",3.05,3.05,2.95,2.95,16900.0],["2023-05-11",2.894,2.894,2.588,2.588,102200.0],["2023-05-12",2.53,2.67,2.525,2.53,56100.0],["2023-05-15",2.565,2.62,2.561,2.58,49800.0],["2023-05-16",2.6,2.6,2.42,2.46,66700.0],["2023-05-17",2.44,2.44,2.386,2.388,9200.0],["2023-05-18",2.37,2.38,2.27,2.33,35900.0],["2023-05-19",2.374,2.49,2.374,2.45,26000.0],["2023-05-22",2.42,2.49,2.33,2.48,38000.0],["2023-05-23",2.44,2.49,2.44,2.49,120400.0],["2023-05-24",2.481,2.481,2.37,2.4,32200.0],["2023-05-25",2.35,2.364,2.3,2.31,22700.0],["2023-05-26",2.34,2.39,2.296,2.39,15700.0],["2023-05-30",2.39,2.485,2.39,2.442,27300.0],["2023-05-31",2.44,2.469,2.398,2.445,13700.0],["2023-06-01",2.498,2.58,2.498,2.562,6900.0],["2023-06-02",2.43,2.525,2.43,2.46,31800.0],["2023-06-05",2.453,2.52,2.45,2.5,37800.0],["2023-06-06",2.51,2.534,2.45,2.46,5300.0],["2023-06-07",2.55,2.55,2.412,2.42,33700.0],["2023-06-08",2.457,2.55,2.43,2.539,63100.0],["2023-06-09",2.57,2.57,2.47,2.48,11300.0],["2023-06-12",2.5,2.5,2.4,2.425,7200.0],["2023-06-13",2.411,2.411,2.37,2.38,4700.0],["2023-06-14",2.29,2.37,2.27,2.29,41600.0],["2023-06-15",2.3,2.3,2.258,2.285,15400.0],["2023-06-16",2.29,2.37,2.25,2.33,32800.0],["2023-06-20",2.298,2.41,2.28,2.315,18200.0],["2023-06-21",2.25,2.355,2.25,2.355,33600.0],["2023-06-22",2.366,2.392,2.34,2.36,26500.0],["2023-06-23",2.361,2.375,2.35,2.35,17900.0],["2023-06-26",2.35,2.38,2.35,2.357,131900.0],["2023-06-27",2.358,2.38,2.34,2.38,49700.0],["2023-06-28",2.38,2.38,2.33,2.34,29100.0],["2023-06-29",2.29,2.36,2.29,2.36,1300.0],["2023-06-30",2.35,2.4,2.35,2.398,27600.0],["2023-07-03",2.4,2.44,2.4,2.44,500.0],["2023-07-05",2.42,2.43,2.35,2.37,45100.0],["2023-07-06",2.32,2.335,2.297,2.297,12500.0],["2023-07-07",2.34,2.401,2.33,2.33,23600.0],["2023-07-10",2.33,2.41,2.295,2.404,8800.0],["2023-07-11",2.43,2.44,2.408,2.41,18100.0],["2023-07-12",2.43,2.46,2.42,2.43,28500.0],["2023-07-13",2.455,2.68,2.455,2.662,123700.0],["2023-07-14",2.65,2.66,2.56,2.56,12900.0],["2023-07-17",2.54,2.56,2.48,2.56,21300.0],["2023-07-18",2.59,2.735,2.59,2.728,18700.0],["2023-07-19",2.58,2.784,2.58,2.77,70000.0],["2023-07-20",2.77,2.77,2.625,2.63,15600.0],["2023-07-21",2.63,2.636,2.571,2.587,9000.0],["2023-07-24",2.62,2.65,2.578,2.65,2100.0],["2023-07-25",2.63,2.63,2.57,2.605,7500.0],["2023-07-26",2.56,2.6,2.56,2.59,4200.0],["2023-07-27",2.54,2.551,2.46,2.48,10600.0],["2023-07-28",2.525,2.525,2.469,2.472,8000.0],["2023-07-31",2.46,2.567,2.46,2.53,13100.0],["2023-08-01",2.4,2.46,2.4,2.441,18300.0],["2023-08-02",2.4,2.4,2.35,2.35,8200.0],["2023-08-03",2.34,2.35,2.298,2.35,49800.0],["2023-08-04",2.3,2.39,2.3,2.32,21000.0],["2023-08-07",2.35,2.37,2.32,2.34,1400.0],["2023-08-08",2.34,2.34,2.25,2.27,19300.0],["2023-08-09",2.26,2.27,2.246,2.25,35800.0],["2023-08-10",2.258,2.264,2.152,2.183,162500.0],["2023-08-11",2.185,2.187,2.156,2.157,21000.0],["2023-08-14",2.07,2.15,2.07,2.15,16700.0],["2023-08-15",2.11,2.11,2.065,2.08,17200.0],["2023-08-16",2.099,2.1,2.054,2.054,19600.0],["2023-08-17",2.085,2.1,2.06,2.09,20100.0],["2023-08-18",2.07,2.11,2.068,2.075,72500.0],["2023-08-21",2.08,2.1,2.07,2.095,44400.0],["2023-08-22",2.097,2.099,2.06,2.09,66500.0],["2023-08-23",2.2,2.23,2.193,2.2,12200.0],["2023-08-24",2.16,2.225,2.16,2.18,18800.0],["2023-08-25",2.17,2.177,2.142,2.169,8600.0],["2023-08-28",2.208,2.305,2.2,2.29,12000.0],["2023-08-29",2.32,2.351,2.311,2.338,29300.0],["2023-08-30",2.368,2.368,2.299,2.338,25100.0],["2023-08-31",2.315,2.324,2.294,2.324,1800.0],["2023-09-01",2.32,2.32,2.276,2.28,31600.0],["2023-09-05",2.28,2.28,2.163,2.18,9900.0],["2023-09-06",2.18,2.3,2.135,2.17,44400.0],["2023-09-07",2.1,2.152,2.1,2.145,11500.0],["2023-09-08",2.15,2.19,2.114,2.114,10300.0],["2023-09-11",2.13,2.368,2.13,2.335,74100.0],["2023-09-12",2.35,2.43,2.35,2.411,35100.0],["2023-09-13",2.44,2.44,2.397,2.42,24200.0],["2023-09-14",2.75,2.78,2.2,2.53,187000.0],["2023-09-15",2.57,2.57,2.47,2.54,271100.0],["2023-09-18",2.54,2.6,2.5,2.56,43600.0],["2023-09-19",2.56,2.56,2.43,2.43,88400.0],["2023-09-20",2.43,2.5,2.347,2.47,27500.0],["2023-09-21",2.41,2.467,2.38,2.395,74300.0],["2023-09-22",2.412,2.483,2.33,2.35,27700.0],["2023-09-25",2.33,2.36,2.253,2.34,52000.0],["2023-09-26",2.33,2.33,2.24,2.3,40100.0],["2023-09-27",2.27,2.3,2.2,2.26,80100.0],["2023-09-28",2.2,2.28,2.19,2.28,43700.0],["2023-09-29",2.288,2.35,2.25,2.27,30200.0],["2023-10-02",2.4,2.59,2.17,2.59,80200.0],["2023-10-03",2.4,2.4,2.16,2.21,133700.0],["2023-10-04",2.26,2.26,2.2,2.25,44200.0],["2023-10-05",2.2,2.29,2.2,2.23,32500.0],["2023-10-06",2.27,2.33,2.245,2.33,26200.0],["2023-10-09",2.39,2.48,2.16,2.43,20100.0],["2023-10-10",2.421,2.43,2.37,2.42,28500.0],["2023-10-11",2.42,2.5,2.355,2.4,39700.0],["2023-10-12",2.42,2.43,2.31,2.38,16600.0],["2023-10-13",2.33,2.53,2.33,2.49,35000.0],["2023-10-16",2.42,2.47,2.406,2.45,16400.0],["2023-10-17",2.5,2.524,2.47,2.51,17000.0],["2023-10-18",2.553,2.59,2.5,2.51,31300.0],["2023-10-19",2.61,2.61,2.44,2.49,10400.0],["2023-10-20",2.5,2.57,2.5,2.52,42000.0],["2023-10-23",2.53,2.53,2.44,2.51,17000.0],["2023-10-24",2.426,2.51,2.426,2.46,8100.0],["2023-10-25",2.47,2.53,2.44,2.49,20500.0],["2023-10-26",2.37,2.453,2.35,2.41,41200.0],["2023-10-27",2.472,2.54,2.361,2.53,25500.0],["2023-10-30",2.53,2.56,2.5,2.54,14700.0],["2023-10-31",2.56,2.56,2.47,2.5,5700.0],["2023-11-01",2.453,2.5,2.45,2.455,7700.0],["2023-11-02",2.5,2.55,2.495,2.495,33900.0],["2023-11-03",2.58,2.7,2.565,2.68,56100.0],["2023-11-06",2.65,2.743,2.62,2.62,26500.0],["2023-11-07",2.548,2.56,2.51,2.54,31800.0],["2023-11-08",2.41,2.54,2.41,2.5,28100.0],["2023-11-09",2.74,2.74,2.455,2.46,35600.0],["2023-11-10",2.44,2.45,2.4,2.44,41000.0],["2023-11-13",2.42,2.42,2.33,2.345,110000.0],["2023-11-14",2.32,2.47,2.32,2.47,47200.0],["2023-11-15",2.43,2.48,2.42,2.46,17500.0],["2023-11-16",2.51,2.54,2.46,2.5,67500.0],["2023-11-17",2.5,2.58,2.45,2.53,48700.0],["2023-11-20",2.57,2.62,2.53,2.56,71900.0],["2023-11-21",2.62,2.66,2.56,2.57,122200.0],["2023-11-22",2.67,2.7,2.58,2.693,29600.0],["2023-11-24",2.75,2.895,2.67,2.89,55300.0],["2023-11-27",2.99,3.15,2.92,3.09,377400.0],["2023-11-28",3.41,3.41,3.09,3.22,309200.0],["2023-11-29",3.45,3.45,3.093,3.23,274600.0],["2023-11-30",3.25,3.25,3.13,3.17,146400.0],["2023-12-01",3.25,3.275,3.12,3.22,229300.0],["2023-12-04",3.19,3.208,3.1,3.17,94400.0],["2023-12-05",3.17,3.26,3.12,3.17,80300.0],["2023-12-06",3.17,3.39,3.17,3.27,219400.0],["2023-12-07",3.35,3.35,3.12,3.21,159200.0],["2023-12-08",3.13,3.23,3.05,3.12,203400.0],["2023-12-11",3.11,3.11,2.941,3.0,112300.0],["2023-12-12",2.96,2.96,2.883,2.9,219700.0],["2023-12-13",2.89,3.14,2.88,3.14,108600.0],["2023-12-14",3.2,3.28,3.09,3.14,126200.0],["2023-12-15",3.14,3.19,3.07,3.11,70500.0],["2023-12-18",3.15,3.18,3.13,3.13,123800.0],["2023-12-19",3.17,3.3,3.17,3.23,121300.0],["2023-12-20",3.29,3.39,3.25,3.3,148500.0],["2023-12-21",3.34,3.41,3.3,3.34,82700.0],["2023-12-22",3.4,3.46,3.35,3.37,135300.0],["2023-12-26",3.38,3.47,3.37,3.47,57600.0],["2023-12-27",3.46,3.53,3.37,3.45,159200.0],["2023-12-28",3.53,3.54,3.35,3.38,89200.0],["2023-12-29",3.33,3.33,3.22,3.285,105500.0],["2024-01-02",3.3,3.4,3.25,3.385,91900.0],["2024-01-03",3.33,3.38,3.25,3.291,89000.0],["2024-01-04",3.29,3.35,3.251,3.3,64200.0],["2024-01-05",3.29,3.395,3.26,3.26,90100.0],["2024-01-08",3.24,3.24,3.18,3.195,56000.0],["2024-01-09",3.24,3.24,3.14,3.18,189400.0],["2024-01-10",3.195,3.24,3.17,3.21,117000.0],["2024-01-11",3.24,3.24,3.1,3.21,50400.0],["2024-01-12",3.29,3.44,3.275,3.325,142900.0],["2024-01-16",3.33,3.33,3.0,3.03,156400.0],["2024-01-17",3.0,3.0,2.85,2.905,176800.0],["2024-01-18",2.92,2.94,2.905,2.91,60300.0],["2024-01-19",2.92,2.92,2.8,2.84,143100.0],["2024-01-22",2.85,2.86,2.73,2.86,88300.0],["2024-01-23",2.9,2.94,2.85,2.92,103200.0],["2024-01-24",2.95,2.96,2.82,2.855,71300.0],["2024-01-25",2.86,2.915,2.86,2.9,41200.0],["2024-01-26",2.89,2.92,2.87,2.88,35400.0],["2024-01-29",2.89,2.99,2.89,2.96,120800.0],["2024-01-30",3.0,3.08,2.981,3.07,338900.0],["2024-01-31",2.6,3.24,2.6,3.11,244200.0],["2024-02-01",3.18,3.21,3.09,3.21,68200.0],["2024-02-02",3.19,3.19,3.07,3.125,91100.0],["2024-02-05",3.15,3.15,3.01,3.1,83600.0],["2024-02-06",3.059,3.1,3.04,3.08,79100.0],["2024-02-07",3.04,3.15,3.04,3.1,86900.0],["2024-02-08",3.07,3.11,3.06,3.07,59100.0],["2024-02-09",3.04,3.05,2.93,2.97,56900.0],["2024-02-12",3.11,3.11,2.95,3.025,42700.0],["2024-02-13",3.0,3.0,2.84,2.85,83800.0],["2024-02-14",2.86,2.92,2.82,2.87,33000.0],["2024-02-15",2.98,3.01,2.9,2.945,109800.0],["2024-02-16",2.94,3.0,2.9,2.96,61100.0],["2024-02-20",2.96,2.96,2.862,2.94,63400.0],["2024-02-21",2.99,2.99,2.87,2.89,28800.0],["2024-02-22",2.9,2.9,2.83,2.855,99400.0],["2024-02-23",2.82,2.96,2.77,2.94,82000.0],["2024-02-26",2.9,2.91,2.84,2.87,52500.0],["2024-02-27",2.87,2.89,2.8,2.8,66800.0],["2024-02-28",2.83,2.83,2.75,2.77,32100.0],["2024-02-29",2.77,2.83,2.77,2.82,106300.0],["2024-03-01",2.81,2.93,2.753,2.93,126600.0],["2024-03-04",2.9,3.0,2.9,2.95,156100.0],["2024-03-05",3.11,3.11,2.92,2.975,256100.0],["2024-03-06",2.96,3.12,2.92,3.1,620600.0],["2024-03-07",3.21,3.29,3.1,3.18,452200.0],["2024-03-08",3.19,3.4,3.19,3.36,394600.0],["2024-03-11",3.4,3.4,3.243,3.33,344400.0],["2024-03-12",3.3,3.3,3.2,3.28,187000.0],["2024-03-13",3.26,3.43,3.26,3.32,207300.0],["2024-03-14",3.32,3.36,3.26,3.32,87600.0],["2024-03-15",3.32,3.32,3.24,3.29,345500.0],["2024-03-18",3.32,3.32,3.24,3.31,151600.0],["2024-03-19",3.35,3.35,3.18,3.22,124700.0],["2024-03-20",3.22,3.37,3.18,3.37,132400.0],["2024-03-21",3.55,3.55,3.33,3.42,198800.0],["2024-03-22",3.37,3.39,3.26,3.26,159400.0],["2024-03-25",3.32,3.39,3.31,3.35,124600.0],["2024-03-26",3.43,3.49,3.33,3.35,135300.0],["2024-03-27",3.38,3.47,3.342,3.47,158600.0],["2024-03-28",3.5,3.61,3.45,3.6,263300.0],["2024-04-01",3.75,3.75,3.58,3.64,217600.0],["2024-04-02",3.72,3.72,3.511,3.64,232200.0],["2024-04-03",3.65,3.73,3.61,3.73,315300.0],["2024-04-04",3.73,3.73,3.58,3.6,249100.0],["2024-04-05",3.6,3.67,3.515,3.63,339500.0],["2024-04-08",3.69,3.73,3.62,3.72,414700.0],["2024-04-09",3.76,3.78,3.63,3.66,311300.0],["2024-04-10",3.77,3.77,3.55,3.65,216700.0],["2024-04-11",3.66,3.71,3.57,3.71,132200.0],["2024-04-12",3.74,3.86,3.59,3.62,379600.0],["2024-04-15",3.67,3.67,3.49,3.59,189400.0],["2024-04-16",3.52,3.58,3.49,3.56,144900.0],["2024-04-17",3.55,3.705,3.55,3.68,246900.0],["2024-04-18",3.72,3.82,3.68,3.82,206100.0],["2024-04-19",3.8,3.97,3.77,3.94,531600.0],["2024-04-22",3.84,3.875,3.69,3.87,470500.0],["2024-04-23",3.85,4.015,3.81,3.95,384600.0],["2024-04-24",3.96,3.97,3.9,3.91,243500.0],["2024-04-25",3.9,4.03,3.87,3.97,353100.0],["2024-04-26",4.02,4.085,3.95,4.06,392000.0],["2024-04-29",4.1,4.15,4.0,4.15,853600.0],["2024-04-30",4.07,4.15,4.026,4.03,456600.0],["2024-05-01",4.06,4.15,4.0,4.04,297300.0],["2024-05-02",4.01,4.31,4.01,4.2,373900.0],["2024-05-03",4.24,4.24,4.07,4.12,243300.0],["2024-05-06",4.24,4.32,4.14,4.18,462600.0],["2024-05-07",4.23,4.24,4.15,4.19,353800.0],["2024-05-08",4.19,4.22,4.06,4.21,314400.0],["2024-05-09",4.24,4.32,4.21,4.32,390400.0],["2024-05-10",4.35,4.391,4.27,4.33,323800.0],["2024-05-13",4.37,4.435,4.25,4.41,437800.0],["2024-05-14",4.42,4.49,4.4,4.47,434300.0],["2024-05-15",4.13,4.455,3.88,4.01,1489600.0],["2024-05-16",4.0,4.21,3.97,4.12,369600.0],["2024-05-17",4.18,4.28,4.17,4.22,633300.0],["2024-05-20",4.25,4.35,4.23,4.3,134500.0],["2024-05-21",4.29,4.345,4.21,4.27,325100.0],["2024-05-22",4.2,4.225,4.125,4.16,381600.0],["2024-05-23",4.13,4.27,4.13,4.19,414900.0],["2024-05-24",4.2,4.26,4.13,4.18,298000.0],["2024-05-28",4.3,4.51,4.3,4.49,677000.0],["2024-05-29",4.49,4.5,4.33,4.36,245900.0],["2024-05-30",4.38,4.49,4.34,4.41,311100.0],["2024-05-31",4.48,4.56,4.42,4.53,264400.0],["2024-06-03",4.58,4.59,4.42,4.49,281800.0],["2024-06-04",4.41,4.41,4.16,4.21,274000.0],["2024-06-05",4.23,4.26,4.14,4.2,270400.0],["2024-06-06",4.22,4.35,4.2,4.3,275400.0],["2024-06-07",4.25,4.25,4.02,4.08,415100.0],["2024-06-10",4.1,4.14,4.05,4.11,166000.0],["2024-06-11",4.09,4.14,4.01,4.03,236400.0],["2024-06-12",4.12,4.2,4.01,4.01,242100.0],["2024-06-13",4.0,4.04,3.84,3.84,340800.0],["2024-06-14",3.84,3.96,3.83,3.83,326600.0],["2024-06-17",3.81,3.865,3.76,3.84,358600.0],["2024-06-18",3.84,3.96,3.84,3.95,160800.0],["2024-06-20",3.95,4.17,3.93,4.13,262800.0],["2024-06-21",4.12,4.12,3.94,3.96,128100.0],["2024-06-24",4.01,4.01,3.885,3.9,157800.0],["2024-06-25",3.88,3.93,3.845,3.85,174100.0],["2024-06-26",3.8,3.86,3.74,3.78,186900.0],["2024-06-27",3.82,3.86,3.77,3.77,360100.0],["2024-06-28",3.84,3.89,3.75,3.76,260400.0],["2024-07-01",3.81,3.89,3.7,3.8,233500.0],["2024-07-02",3.77,3.93,3.751,3.91,131100.0],["2024-07-03",3.98,4.185,3.98,4.12,192000.0],["2024-07-05",4.16,4.32,4.16,4.26,213100.0],["2024-07-08",4.25,4.27,4.151,4.2,134800.0],["2024-07-09",4.22,4.255,4.115,4.21,400400.0],["2024-07-10",4.26,4.48,4.26,4.48,302000.0],["2024-07-11",4.5,4.6,4.49,4.55,367900.0],["2024-07-12",4.48,4.54,4.42,4.54,143400.0],["2024-07-15",4.54,4.59,4.42,4.59,250800.0],["2024-07-16",4.6,4.67,4.55,4.64,469100.0],["2024-07-17",4.65,4.65,4.29,4.32,320900.0],["2024-07-18",4.48,4.48,4.11,4.16,273700.0],["2024-07-19",4.05,4.21,4.01,4.12,155100.0],["2024-07-22",4.15,4.2,4.1,4.2,138100.0],["2024-07-23",4.23,4.35,4.16,4.35,214400.0],["2024-07-24",4.42,4.44,4.23,4.23,242900.0],["2024-07-25",4.1,4.17,4.06,4.06,241500.0],["2024-07-26",4.13,4.165,4.02,4.16,152700.0],["2024-07-29",4.2,4.245,4.09,4.12,106700.0],["2024-07-30",4.18,4.23,4.14,4.19,128500.0],["2024-07-31",4.25,4.52,4.25,4.49,311700.0],["2024-08-01",4.51,4.51,4.205,4.3,319500.0],["2024-08-02",4.32,4.33,4.005,4.03,243400.0],["2024-08-05",3.69,3.95,3.63,3.9,332000.0],["2024-08-06",3.86,4.11,3.83,4.03,279900.0],["2024-08-07",4.05,4.08,3.8,3.83,383400.0],["2024-08-08",3.9,3.95,3.83,3.88,169100.0],["2024-08-09",3.93,3.93,3.83,3.87,127400.0],["2024-08-12",3.95,4.115,3.95,4.08,318000.0],["2024-08-13",4.08,4.305,4.07,4.24,476600.0],["2024-08-14",4.01,4.23,3.82,4.04,403400.0],["2024-08-15",4.09,4.155,3.95,4.12,173800.0],["2024-08-16",4.13,4.31,4.13,4.27,256800.0],["2024-08-19",4.29,4.51,4.29,4.51,397300.0],["2024-08-20",4.6,4.66,4.5,4.62,440300.0],["2024-08-21",4.6,4.7,4.52,4.65,305700.0],["2024-08-22",4.61,4.71,4.48,4.64,364700.0],["2024-08-23",4.7,4.85,4.63,4.82,468100.0],["2024-08-26",4.89,4.89,4.63,4.64,377000.0],["2024-08-27",4.64,4.64,4.53,4.54,246400.0],["2024-08-28",4.51,4.51,4.31,4.38,351400.0],["2024-08-29",4.38,4.535,4.33,4.48,239100.0],["2024-08-30",4.49,4.61,4.48,4.54,837800.0],["2024-09-03",4.43,4.46,4.274,4.3,573500.0],["2024-09-04",4.27,4.56,4.27,4.53,394200.0],["2024-09-05",4.61,4.63,4.419,4.44,269700.0],["2024-09-06",4.46,4.46,4.2,4.2,401000.0],["2024-09-09",4.22,4.31,4.16,4.22,269100.0],["2024-09-10",4.25,4.38,4.22,4.29,299600.0],["2024-09-11",4.31,4.38,4.21,4.35,369900.0],["2024-09-12",4.46,4.68,4.46,4.68,520200.0],["2024-09-13",4.78,5.05,4.73,5.05,921000.0],["2024-09-16",5.16,5.16,4.78,4.88,2033000.0],["2024-09-17",4.86,4.88,4.75,4.76,1082900.0],["2024-09-18",4.81,4.965,4.65,4.65,1404200.0],["2024-09-19",4.82,4.92,4.75,4.83,1715200.0],["2024-09-20",5.0,5.03,4.855,5.03,12025000.0],["2024-09-23",4.99,5.0,4.86,4.87,706000.0],["2024-09-24",4.94,4.94,4.8,4.86,608200.0],["2024-09-25",4.86,4.98,4.86,4.97,798600.0],["2024-09-26",5.0,5.03,4.92,4.92,763100.0],["2024-09-27",4.91,4.91,4.69,4.69,625400.0],["2024-09-30",4.68,4.69,4.56,4.6,395000.0],["2024-10-01",4.71,4.74,4.59,4.65,470200.0],["2024-10-02",4.65,4.69,4.575,4.61,345700.0],["2024-10-03",4.6,4.6,4.49,4.55,480000.0],["2024-10-04",4.54,4.59,4.44,4.47,562500.0],["2024-10-07",4.47,4.47,4.352,4.4,653500.0],["2024-10-08",4.36,4.39,4.125,4.34,735300.0],["2024-10-09",4.34,4.34,4.245,4.26,439000.0],["2024-10-10",4.25,4.46,4.21,4.46,510800.0],["2024-10-11",4.47,4.545,4.46,4.49,377300.0],["2024-10-14",4.45,4.5,4.42,4.5,175900.0],["2024-10-15",4.5,4.58,4.39,4.58,365500.0],["2024-10-16",4.61,4.71,4.57,4.7,356700.0],["2024-10-17",4.72,4.72,4.6,4.66,304500.0],["2024-10-18",4.73,4.89,4.69,4.82,476200.0],["2024-10-21",4.88,4.98,4.721,4.79,444500.0],["2024-10-22",4.88,4.94,4.815,4.88,390200.0],["2024-10-23",4.82,4.87,4.59,4.69,416500.0],["2024-10-24",4.76,4.76,4.595,4.71,342100.0],["2024-10-25",4.69,4.75,4.575,4.64,316500.0],["2024-10-28",4.64,4.64,4.48,4.57,358800.0],["2024-10-29",4.63,4.84,4.595,4.84,612500.0],["2024-10-30",4.88,4.88,4.65,4.8,362200.0],["2024-10-31",4.69,4.75,4.51,4.65,561300.0],["2024-11-01",4.67,4.71,4.51,4.52,401100.0],["2024-11-04",4.57,4.65,4.52,4.53,503700.0],["2024-11-05",4.58,4.58,4.435,4.45,532100.0],["2024-11-06",4.33,4.4,4.17,4.28,666700.0],["2024-11-07",4.43,4.45,4.28,4.43,391600.0],["2024-11-08",4.33,4.39,4.26,4.36,501200.0],["2024-11-11",4.22,4.23,3.99,4.1,543200.0],["2024-11-12",4.1,4.1,3.97,4.06,635600.0],["2024-11-13",4.04,4.05,3.67,3.83,843000.0],["2024-11-14",3.8,4.055,3.78,4.0,641700.0],["2024-11-15",3.9,4.0,3.855,3.92,550900.0],["2024-11-18",4.08,4.17,4.0,4.11,419800.0],["2024-11-19",4.14,4.15,4.07,4.13,409500.0],["2024-11-20",4.15,4.18,4.1,4.13,242900.0],["2024-11-21",4.17,4.19,4.09,4.17,198300.0],["2024-11-22",4.18,4.235,4.15,4.17,317900.0],["2024-11-25",4.06,4.12,3.99,4.11,353700.0],["2024-11-26",4.09,4.105,4.02,4.08,197600.0],["2024-11-27",4.15,4.155,4.07,4.09,213300.0],["2024-11-29",3.9,3.91,3.785,3.79,415600.0],["2024-12-02",3.77,3.83,3.625,3.66,430300.0],["2024-12-03",3.69,3.82,3.68,3.81,283800.0],["2024-12-04",3.83,3.83,3.72,3.73,273800.0],["2024-12-05",3.74,3.83,3.74,3.78,224700.0],["2024-12-06",3.81,3.81,3.71,3.81,346600.0],["2024-12-09",3.9,4.07,3.87,3.87,404800.0],["2024-12-10",3.98,4.008,3.91,3.97,356300.0],["2024-12-11",4.0,4.14,3.97,4.14,408000.0],["2024-12-12",4.02,4.06,3.865,3.89,285300.0],["2024-12-13",3.85,3.885,3.705,3.79,322800.0],["2024-12-16",3.81,3.82,3.71,3.71,450200.0],["2024-12-17",3.72,3.81,3.645,3.79,493800.0],["2024-12-18",3.76,3.81,3.55,3.55,753000.0],["2024-12-19",3.64,3.64,3.3,3.31,1100900.0],["2024-12-20",3.34,3.545,3.32,3.46,1170400.0],["2024-12-23",3.49,3.505,3.42,3.49,349800.0],["2024-12-24",3.5,3.54,3.465,3.53,109100.0],["2024-12-26",3.57,3.62,3.56,3.58,99700.0],["2024-12-27",3.53,3.54,3.45,3.54,184100.0],["2024-12-30",3.29,3.57,3.285,3.4,355900.0],["2024-12-31",3.39,3.52,3.39,3.5,396900.0],["2025-01-02",3.55,3.72,3.55,3.67,259800.0],["2025-01-03",3.65,3.67,3.63,3.65,172500.0],["2025-01-06",3.6,3.8,3.6,3.62,368000.0],["2025-01-07",3.67,3.761,3.601,3.66,323400.0],["2025-01-08",3.71,3.815,3.56,3.79,397100.0],["2025-01-10",3.83,3.9,3.715,3.75,336600.0],["2025-01-13",3.7,3.7,3.58,3.58,322500.0],["2025-01-14",3.6,3.78,3.6,3.78,558500.0],["2025-01-15",3.83,3.87,3.72,3.77,219200.0],["2025-01-16",3.78,3.83,3.59,3.69,900800.0],["2025-01-17",3.66,3.7,3.56,3.62,339800.0],["2025-01-21",3.64,3.73,3.63,3.71,377400.0],["2025-01-22",3.73,3.73,3.62,3.66,393000.0],["2025-01-23",3.62,3.66,3.57,3.62,295100.0],["2025-01-24",3.73,3.76,3.68,3.73,365700.0],["2025-01-27",3.69,3.69,3.5,3.55,493600.0],["2025-01-28",3.57,3.7,3.54,3.63,414900.0],["2025-01-29",3.61,3.705,3.61,3.68,296700.0],["2025-01-30",3.79,3.85,3.721,3.78,435800.0],["2025-01-31",3.77,3.805,3.695,3.73,542800.0],["2025-02-03",3.72,3.73,3.615,3.63,426300.0],["2025-02-04",3.69,3.73,3.63,3.73,491600.0],["2025-02-05",3.75,3.945,3.75,3.89,500800.0],["2025-02-06",3.89,4.01,3.86,4.01,537800.0],["2025-02-07",4.05,4.09,3.98,3.98,420200.0],["2025-02-10",4.07,4.12,4.04,4.05,326600.0],["2025-02-11",4.02,4.08,3.96,4.02,436500.0],["2025-02-12",3.96,4.16,3.94,4.16,690800.0],["2025-02-13",4.18,4.22,4.09,4.22,532800.0],["2025-02-14",4.23,4.23,4.03,4.04,298900.0],["2025-02-18",4.14,4.14,4.045,4.06,356100.0],["2025-02-19",4.05,4.08,3.97,4.03,303700.0],["2025-02-20",4.03,4.11,3.98,3.99,323900.0],["2025-02-21",3.96,3.98,3.81,3.81,323900.0],["2025-02-24",3.9,3.9,3.765,3.88,458300.0],["2025-02-25",3.84,3.86,3.67,3.76,453300.0],["2025-02-26",3.68,3.9,3.68,3.84,351900.0],["2025-02-27",3.8,3.83,3.67,3.67,398100.0],["2025-02-28",3.63,3.71,3.57,3.7,707300.0],["2025-03-03",3.8,3.81,3.655,3.69,279100.0],["2025-03-04",3.74,3.835,3.655,3.77,390200.0],["2025-03-05",3.76,3.99,3.76,3.99,359400.0],["2025-03-06",3.94,4.12,3.94,4.06,488000.0],["2025-03-07",4.05,4.11,3.891,3.96,298000.0],["2025-03-10",4.0,4.0,3.745,3.82,414400.0],["2025-03-11",3.89,4.0,3.85,3.98,498500.0],["2025-03-12",3.97,4.06,3.86,4.06,423800.0],["2025-03-13",4.19,4.58,4.03,4.43,1365200.0],["2025-03-14",4.45,4.495,4.37,4.4,605000.0],["2025-03-17",4.45,4.56,4.4,4.56,1068600.0],["2025-03-18",4.6,4.645,4.32,4.51,605000.0],["2025-03-19",4.5,4.53,4.42,4.5,713700.0],["2025-03-20",4.48,4.605,4.48,4.56,637400.0],["2025-03-21",4.49,4.563,4.34,4.34,3187700.0],["2025-03-24",4.37,4.61,4.37,4.53,871400.0],["2025-03-25",4.57,4.68,4.55,4.67,1074000.0],["2025-03-26",4.67,4.69,4.58,4.61,525000.0],["2025-03-27",4.68,4.88,4.635,4.67,622700.0],["2025-03-28",4.7,4.75,4.52,4.55,1184300.0],["2025-03-31",4.54,4.665,4.5,4.64,1050000.0],["2025-04-01",4.6,4.8,4.6,4.77,888000.0],["2025-04-02",4.8,5.0,4.75,4.99,1021400.0],["2025-04-03",4.68,5.075,4.68,4.97,1173100.0],["2025-04-04",4.77,4.78,4.39,4.42,947900.0],["2025-04-07",4.22,4.49,4.22,4.28,1269100.0],["2025-04-08",4.48,4.51,4.23,4.25,1976800.0],["2025-04-09",4.46,4.885,4.405,4.88,2267900.0],["2025-04-10",4.92,5.165,4.85,5.14,2024100.0],["2025-04-11",5.26,5.485,5.23,5.34,2040200.0],["2025-04-14",5.28,5.445,5.17,5.42,1442900.0],["2025-04-15",5.46,5.46,5.14,5.41,1252200.0],["2025-04-16",5.65,5.65,5.415,5.52,1637700.0],["2025-04-17",5.46,5.5,5.19,5.44,1044600.0],["2025-04-21",5.62,5.74,5.41,5.51,1285200.0],["2025-04-22",5.53,5.56,5.27,5.53,1523600.0],["2025-04-23",5.28,5.465,5.24,5.39,1452600.0],["2025-04-24",5.5,5.53,5.405,5.47,921300.0],["2025-04-25",5.29,5.465,5.29,5.4,886500.0],["2025-04-28",5.36,5.45,5.295,5.45,858700.0],["2025-04-29",5.33,5.395,5.21,5.29,914200.0],["2025-04-30",5.22,5.5,5.22,5.49,784800.0],["2025-05-01",5.34,5.43,5.3,5.32,868300.0],["2025-05-02",5.42,5.42,5.27,5.34,661000.0],["2025-05-05",5.49,5.51,5.371,5.51,1033500.0],["2025-05-06",5.6,5.95,5.56,5.93,1237900.0],["2025-05-07",5.95,5.977,5.8,5.81,1513700.0],["2025-05-08",5.74,6.03,5.67,5.85,931200.0],["2025-05-09",5.9,6.07,5.721,6.04,917800.0],["2025-05-12",5.87,5.96,5.58,5.58,1186400.0],["2025-05-13",5.6,5.84,5.6,5.82,975400.0],["2025-05-14",5.7,5.71,5.57,5.59,730700.0],["2025-05-15",5.69,5.74,5.6,5.73,1003900.0],["2025-05-16",5.6,5.67,5.535,5.65,1121600.0],["2025-05-19",5.99,6.05,5.69,5.97,1057700.0],["2025-05-20",6.01,6.28,5.9,6.19,3436100.0],["2025-05-21",6.3,6.395,6.24,6.28,1645800.0],["2025-05-22",6.29,6.295,6.12,6.14,998100.0],["2025-05-23",6.28,6.4,6.22,6.39,1311600.0],["2025-05-27",6.39,6.52,6.32,6.41,1280300.0],["2025-05-28",6.45,6.5,6.375,6.48,831300.0],["2025-05-29",6.57,6.59,6.43,6.45,962200.0],["2025-05-30",6.39,6.565,6.39,6.53,676700.0],["2025-06-02",6.67,6.97,6.665,6.79,2396200.0],["2025-06-03",6.7,6.87,6.63,6.87,934600.0],["2025-06-04",6.9,6.98,6.795,6.88,997900.0],["2025-06-05",6.91,7.005,6.62,6.76,1998600.0],["2025-06-06",6.77,6.81,6.285,6.3,3902500.0],["2025-06-09",6.33,6.51,6.24,6.46,2423100.0],["2025-06-10",6.48,6.56,6.31,6.39,1313800.0],["2025-06-11",6.41,6.58,6.36,6.58,1564700.0],["2025-06-12",6.69,6.78,6.57,6.74,2011200.0],["2025-06-13",6.83,6.855,6.67,6.7,1935300.0],["2025-06-16",6.61,6.94,6.61,6.92,2120100.0],["2025-06-17",6.97,6.97,6.83,6.85,1607200.0],["2025-06-18",6.87,6.94,6.745,6.85,1687000.0],["2025-06-20",6.85,6.955,6.73,6.85,5536000.0],["2025-06-23",6.85,7.02,6.83,6.83,1458100.0],["2025-06-24",6.59,6.68,6.31,6.62,2398800.0],["2025-06-25",6.57,6.91,6.53,6.89,1818800.0],["2025-06-26",6.9,6.92,6.78,6.8,795700.0],["2025-06-27",6.59,6.645,6.42,6.56,1226500.0],["2025-06-30",6.61,6.74,6.57,6.72,890400.0],["2025-07-01",6.85,6.97,6.77,6.8,611400.0],["2025-07-02",6.85,6.959,6.8,6.88,960400.0],["2025-07-03",6.79,6.98,6.78,6.98,627400.0],["2025-07-07",6.95,7.199,6.8,7.16,1600000.0],["2025-07-08",7.2,7.23,6.83,6.91,1103800.0],["2025-07-09",6.91,7.06,6.831,6.97,888900.0],["2025-07-10",7.02,7.15,6.94,7.01,656900.0],["2025-07-11",7.11,7.195,7.01,7.05,1165800.0],["2025-07-14",7.1,7.265,7.05,7.21,1554700.0],["2025-07-15",7.3,7.3,6.98,7.12,1427200.0],["2025-07-16",7.15,7.16,6.83,7.02,1981100.0],["2025-07-17",6.96,7.02,6.79,7.01,968200.0],["2025-07-18",7.12,7.12,6.88,6.91,771300.0],["2025-07-21",7.0,7.28,6.965,7.17,1096000.0],["2025-07-22",7.29,7.41,7.065,7.38,1228000.0],["2025-07-23",7.36,7.58,7.34,7.52,1054100.0],["2025-07-24",7.43,7.72,7.23,7.36,774700.0],["2025-07-25",7.26,7.37,7.185,7.37,628700.0],["2025-07-28",7.27,7.3,7.06,7.22,796600.0],["2025-07-29",7.28,7.31,7.18,7.19,732200.0],["2025-07-30",7.11,7.15,6.825,6.86,775400.0],["2025-07-31",6.89,7.03,6.87,6.95,809400.0],["2025-08-01",7.1,7.18,6.975,7.1,1188700.0],["2025-08-04",7.23,7.5,7.23,7.44,858200.0],["2025-08-05",7.4,7.77,7.355,7.71,1504700.0],["2025-08-06",7.8,8.005,7.67,7.99,1761100.0],["2025-08-07",8.05,8.125,7.93,8.01,1342500.0],["2025-08-08",8.08,8.18,7.4,7.46,2147500.0],["2025-08-11",7.37,7.37,7.03,7.18,2039600.0],["2025-08-12",7.16,7.171,6.651,7.0,4514000.0],["2025-08-13",7.13,7.13,6.83,6.87,1210700.0],["2025-08-14",6.9,6.91,6.76,6.81,1025800.0],["2025-08-15",6.8,7.036,6.79,6.9,1495100.0],["2025-08-18",6.91,7.0,6.731,6.94,741100.0],["2025-08-19",6.97,6.97,6.695,6.74,1016200.0],["2025-08-20",6.81,6.9,6.76,6.87,1030500.0],["2025-08-21",6.82,7.03,6.82,7.03,961000.0],["2025-08-22",6.95,7.21,6.87,7.11,2033500.0],["2025-08-25",7.11,7.41,7.08,7.34,1398400.0],["2025-08-26",7.39,7.95,7.39,7.95,2548600.0],["2025-08-27",7.89,8.215,7.83,8.14,2633800.0],["2025-08-28",8.13,8.3,8.03,8.2,1650700.0],["2025-08-29",8.14,8.735,8.1,8.68,3370800.0],["2025-09-02",8.78,8.92,8.59,8.75,3121200.0],["2025-09-03",8.86,9.58,8.85,9.1,2761100.0],["2025-09-04",9.0,9.18,8.855,8.91,1361000.0],["2025-09-05",9.1,9.22,8.94,9.18,1674700.0],["2025-09-08",9.27,9.555,9.215,9.22,1605400.0],["2025-09-09",9.27,9.41,9.165,9.38,1868000.0],["2025-09-10",9.48,9.69,9.315,9.61,1472400.0],["2025-09-11",9.57,9.77,9.55,9.74,1723800.0],["2025-09-12",9.8,9.8,9.63,9.77,1386400.0],["2025-09-15",9.68,9.89,9.65,9.86,2308800.0],["2025-09-16",9.9,9.95,9.495,9.66,1977500.0],["2025-09-17",9.52,9.78,9.44,9.53,1394600.0],["2025-09-18",9.48,9.51,9.11,9.19,1846700.0],["2025-09-19",9.18,9.775,9.175,9.51,10536400.0],["2025-09-22",9.8,9.99,9.7,9.99,1640800.0],["2025-09-23",10.07,10.07,8.89,9.42,4173600.0],["2025-09-24",9.37,9.52,9.21,9.36,1051400.0],["2025-09-25",9.38,9.5,9.215,9.39,1261000.0],["2025-09-26",9.45,9.675,9.28,9.65,1613700.0],["2025-09-29",9.86,10.078,9.75,9.82,1494000.0],["2025-09-30",9.75,9.967,9.65,9.8,2067600.0],["2025-10-01",9.87,10.16,9.81,10.15,1199800.0],["2025-10-02",10.25,10.25,9.67,9.98,1498600.0],["2025-10-03",10.02,10.155,9.97,10.05,845600.0],["2025-10-06",10.25,10.52,10.21,10.41,1897500.0],["2025-10-07",10.58,10.855,10.34,10.37,1527000.0],["2025-10-08",10.64,10.87,10.63,10.79,3274600.0],["2025-10-09",10.8,10.939,10.102,10.25,954600.0],["2025-10-10",10.3,10.497,10.045,10.07,946900.0],["2025-10-13",10.48,10.77,10.44,10.73,857400.0],["2025-10-14",10.62,10.935,10.41,10.75,865200.0],["2025-10-15",10.99,11.22,10.94,11.04,1468700.0],["2025-10-16",11.19,11.24,10.875,10.96,1340200.0],["2025-10-17",10.68,10.79,9.92,10.16,1638000.0],["2025-10-20",10.3,10.55,10.24,10.43,1241300.0],["2025-10-21",9.8,9.805,9.06,9.48,2084000.0],["2025-10-22",9.18,9.66,9.12,9.61,986600.0],["2025-10-23",9.89,9.94,9.65,9.87,974600.0],["2025-10-24",9.67,10.03,9.67,9.93,1034300.0],["2025-10-27",9.51,9.65,8.93,9.09,1515800.0],["2025-10-28",8.85,9.195,8.75,9.19,1254300.0],["2025-10-29",9.63,9.7,9.16,9.34,1953900.0],["2025-10-30",9.63,10.51,9.55,10.1,1118100.0],["2025-10-31",10.13,10.135,9.69,9.88,1006500.0],["2025-11-03",9.88,10.25,9.78,10.2,791300.0],["2025-11-04",9.92,10.0,9.56,9.6,866000.0],["2025-11-05",9.7,9.95,9.7,9.79,626900.0],["2025-11-06",9.91,10.035,9.59,9.61,669300.0],["2025-11-07",9.79,9.86,9.553,9.85,1078500.0],["2025-11-10",10.5,10.94,10.29,10.77,3128200.0],["2025-11-11",11.0,11.09,10.68,10.96,1428100.0],["2025-11-12",11.03,11.435,10.85,11.33,1879700.0],["2025-11-13",11.45,11.78,11.26,11.37,1377700.0],["2025-11-14",10.8,11.315,10.661,11.25,1168700.0],["2025-11-17",11.36,11.52,11.15,11.32,961700.0],["2025-11-18",11.45,11.758,11.24,11.7,1351400.0],["2025-11-19",11.88,12.01,11.62,11.82,1361100.0],["2025-11-20",12.09,12.17,11.29,11.36,1577000.0],["2025-11-21",11.44,11.871,11.25,11.63,1299000.0],["2025-11-24",11.76,12.835,11.75,12.79,2296300.0],["2025-11-25",12.81,13.295,12.69,13.12,1757800.0],["2025-11-26",13.34,14.03,13.21,14.02,1785700.0],["2025-11-28",14.2,14.48,13.93,14.04,1356600.0],["2025-12-01",14.32,14.67,13.92,14.01,1810300.0],["2025-12-02",13.93,14.16,13.44,14.1,1311600.0],["2025-12-03",14.27,14.38,13.88,14.0,875000.0],["2025-12-04",13.65,14.195,13.56,14.15,716100.0],["2025-12-05",14.31,14.54,14.04,14.15,1137100.0],["2025-12-08",14.2,14.31,13.87,13.9,2081200.0],["2025-12-09",13.94,14.44,13.94,14.35,1148700.0],["2025-12-10",14.36,14.83,14.13,14.72,2985200.0],["2025-12-11",14.75,15.55,14.71,15.28,2747400.0],["2025-12-12",15.76,15.83,15.1,15.71,3014900.0],["2025-12-15",15.91,15.95,15.5,15.75,2345600.0],["2025-12-16",15.9,15.9,15.36,15.49,1157700.0],["2025-12-17",15.71,15.75,15.23,15.42,1256300.0],["2025-12-18",15.32,16.03,15.284,15.65,2245000.0],["2025-12-19",15.72,16.29,15.66,15.91,3449900.0],["2025-12-22",16.46,16.78,16.22,16.66,2575300.0],["2025-12-23",16.95,16.99,16.2,16.43,1168100.0],["2025-12-24",16.2,16.33,16.02,16.32,1579500.0],["2025-12-26",16.6,16.895,16.23,16.81,1337200.0],["2025-12-29",16.55,16.55,15.745,16.2,2774500.0],["2025-12-30",16.73,16.78,16.01,16.42,1936500.0],["2025-12-31",16.23,16.632,16.16,16.23,989200.0],["2026-01-02",16.47,16.47,15.266,15.81,2105400.0],["2026-01-05",15.94,16.675,15.89,16.3,2336500.0],["2026-01-06",16.3,16.56,16.01,16.4,1199900.0],["2026-01-07",16.14,17.1,15.882,17.07,2095000.0],["2026-01-08",16.86,17.17,16.53,17.15,1330600.0],["2026-01-09",17.21,17.42,16.64,16.66,1064100.0],["2026-01-12",17.29,17.5,17.2,17.33,1843700.0],["2026-01-13",17.51,17.76,17.17,17.42,1242000.0],["2026-01-14",17.77,18.23,17.6,17.99,1552700.0],["2026-01-15",17.86,18.305,17.51,18.24,1097000.0],["2026-01-16",18.13,18.215,17.64,18.1,1034800.0],["2026-01-20",18.9,19.63,18.62,19.57,3249300.0],["2026-01-21",20.12,20.4,18.94,19.28,3315400.0],["2026-01-22",19.8,20.08,19.41,19.63,1970600.0],["2026-01-23",19.99,20.54,19.5,20.26,1865300.0],["2026-01-26",21.17,21.33,20.0,20.39,2273200.0],["2026-01-27",20.43,20.99,19.82,20.94,1666200.0],["2026-01-28",21.3,21.47,20.715,21.41,1819700.0],["2026-01-29",21.8,21.975,19.72,20.47,2193800.0],["2026-01-30",18.34,19.05,17.14,17.14,4242300.0],["2026-02-02",16.9,18.2,16.66,18.06,1984300.0],["2026-02-03",19.33,19.66,18.635,19.44,1982800.0],["2026-02-04",20.23,20.34,18.98,19.75,1870700.0],["2026-02-05",18.69,19.38,17.83,17.87,2034000.0],["2026-02-06",18.2,18.75,17.54,17.76,3443600.0],["2026-02-09",17.97,18.8,17.95,18.69,1964600.0],["2026-02-10",18.54,19.51,18.27,19.38,1771900.0],["2026-02-11",19.77,20.3,19.22,20.07,1225500.0],["2026-02-12",19.98,19.98,18.26,18.53,1534600.0],["2026-02-13",18.85,19.68,18.65,19.49,1381700.0],["2026-02-17",18.78,18.98,17.81,18.53,1829400.0],["2026-02-18",18.9,19.33,18.62,19.16,1744200.0],["2026-02-19",19.035,19.93,18.73,19.84,695900.0],["2026-02-20",19.74,21.15,19.7,21.01,1573900.0],["2026-02-23",21.33,21.42,20.79,21.18,1233600.0],["2026-02-24",20.53,21.605,20.41,21.44,1110900.0],["2026-02-25",21.7,22.438,21.52,22.12,1713800.0],["2026-02-26",21.86,22.45,21.65,22.45,899900.0],["2026-02-27",23.03,23.29,22.355,22.68,1208000.0],["2026-03-02",22.76,22.855,21.71,22.45,1032700.0],["2026-03-03",20.78,20.945,19.66,20.44,1862600.0],["2026-03-04",20.98,21.48,20.44,21.06,1520300.0],["2026-03-05",20.72,20.97,19.07,19.61,1923900.0],["2026-03-06",19.0,19.65,18.436,19.33,1386900.0],["2026-03-09",18.66,19.34,17.87,19.32,1580400.0],["2026-03-10",19.6,20.52,19.6,19.95,1074800.0],["2026-03-11",19.44,19.93,18.92,19.71,916300.0],["2026-03-12",19.51,20.11,19.15,19.26,1676800.0],["2026-03-13",19.12,19.77,18.555,18.58,1876100.0],["2026-03-16",18.95,20.23,18.58,19.0,3646900.0],["2026-03-17",19.17,19.64,18.254,18.63,2654300.0],["2026-03-18",17.97,18.165,17.45,17.65,2931600.0],["2026-03-19",16.29,16.77,15.48,16.74,5360000.0],["2026-03-20",16.84,17.305,15.66,16.11,14336400.0],["2026-03-23",15.87,17.295,15.845,16.77,2503300.0],["2026-03-24",16.45,16.89,16.0,16.73,1839800.0],["2026-03-25",17.58,17.99,17.42,17.48,2107100.0],["2026-03-26",16.81,17.385,16.5,16.51,2038000.0],["2026-03-27",16.45,17.48,16.32,17.14,1775900.0],["2026-03-30",17.44,17.71,16.985,17.22,1681700.0],["2026-03-31",17.75,18.6,17.626,18.57,1366500.0],["2026-04-01",19.28,20.1,18.85,19.61,2051900.0],["2026-04-02",18.54,19.7,18.31,19.31,1498100.0],["2026-04-06",19.3,19.64,19.047,19.3,1034800.0],["2026-04-07",19.6,20.2,19.32,20.12,1461300.0],["2026-04-08",21.5,21.618,20.26,20.62,1278800.0],["2026-04-09",20.57,21.06,19.782,20.45,1600900.0],["2026-04-10",20.69,20.94,20.4,20.74,943300.0],["2026-04-13",20.36,20.82,20.07,20.76,735600.0],["2026-04-14",21.14,21.83,20.885,21.65,2253500.0],["2026-04-15",21.35,21.44,20.18,20.29,1481700.0],["2026-04-16",20.52,20.7,20.25,20.33,891800.0],["2026-04-17",20.77,21.55,20.76,20.96,1359900.0],["2026-04-20",20.7,21.0,20.24,20.83,1076600.0],["2026-04-21",20.5,20.77,18.96,19.01,1787900.0],["2026-04-22",19.54,19.82,19.17,19.23,839500.0],["2026-04-23",18.98,19.315,18.17,18.76,1160200.0],["2026-04-24",19.05,19.075,18.68,18.94,724400.0],["2026-04-27",18.9,19.01,18.57,18.76,811000.0],["2026-04-28",18.18,18.18,17.59,17.91,1345100.0],["2026-04-29",17.59,17.72,17.13,17.33,1200700.0],["2026-04-30",17.95,18.11,17.698,17.89,980000.0],["2026-05-01",17.75,18.16,17.65,17.87,737100.0],["2026-05-04",17.73,17.899,17.43,17.52,742400.0],["2026-05-05",17.81,17.88,17.27,17.29,826200.0],["2026-05-06",18.38,19.07,18.29,18.93,1309600.0],["2026-05-07",19.345,20.54,18.94,19.01,3414600.0],["2026-05-08",19.36,19.94,19.28,19.7,1078900.0],["2026-05-11",19.93,20.82,19.93,20.18,1147800.0],["2026-05-12",19.8,20.45,19.35,20.41,954300.0],["2026-05-13",20.22,20.22,19.665,19.71,1828800.0],["2026-05-14",19.75,20.09,19.21,19.72,861800.0],["2026-05-15",18.76,18.855,18.01,18.18,1025900.0],["2026-05-18",18.45,18.62,17.69,18.15,1379500.0],["2026-05-19",17.72,17.77,16.92,17.07,1072600.0],["2026-05-20",17.44,17.64,16.635,17.51,1189900.0],["2026-05-21",16.99,17.76,16.885,17.3,1400400.0],["2026-05-22",17.11,17.55,16.855,17.24,712000.0],["2026-05-26",17.8,18.0,17.48,17.65,929800.0],["2026-05-27",17.1,17.255,16.775,16.88,1157100.0],["2026-05-28",16.68,17.6,16.25,17.14,1099300.0],["2026-05-29",17.09,18.29,17.09,18.13,1040300.0],["2026-06-01",17.35,18.07,16.975,17.89,1492000.0],["2026-06-02",17.97,18.09,17.391,17.6,1156400.0],["2026-06-03",17.28,17.35,16.82,16.85,876600.0],["2026-06-04",17.19,17.75,17.01,17.14,895800.0],["2026-06-05",16.64,16.64,15.15,15.23,1578200.0],["2026-06-08",15.46,15.79,15.335,15.5,819700.0],["2026-06-09",15.85,15.87,14.44,15.08,1782700.0],["2026-06-10",14.51,14.975,14.15,14.22,2044300.0],["2026-06-11",14.39,15.198,14.06,15.1,1706100.0],["2026-06-12",15.41,15.98,15.064,15.89,1921200.0],["2026-06-15",17.03,18.17,17.03,17.3,2193800.0],["2026-06-16",17.58,17.88,17.21,17.33,1019100.0],["2026-06-17",17.31,18.19,17.015,17.08,1949500.0],["2026-06-18",17.13,17.55,15.899,16.62,2638800.0],["2026-06-22",15.97,16.79,15.88,16.44,1837100.0],["2026-06-23",15.61,16.025,15.41,15.76,1267200.0],["2026-06-24",14.88,15.4,14.62,14.71,1645900.0],["2026-06-25",15.3,15.34,14.68,15.0,1096700.0],["2026-06-26",15.12,15.71,14.87,15.17,1608800.0],["2026-06-29",15.0,15.05,14.57,14.97,1586500.0],["2026-06-30",15.22,15.26,14.461,14.91,2123700.0],["2026-07-01",14.75,15.53,14.61,14.62,979200.0],["2026-07-02",15.25,16.28,15.21,16.0,1990400.0],["2026-07-06",16.51,16.73,15.815,15.98,912559.15395],["2026-07-07",15.63,16.3199,15,15.2,1421008.52833],["2026-07-08",14.72,14.86,13.625,14.01,2206806.461084],["2026-07-09",14.48,14.83,14.285,14.75,972422.679022],["2026-07-10",14.68,14.78,14.37,14.56,1635867.108471],["2026-07-13",14.1,14.39,13.96,14.19,1367893.315757],["2026-07-14",15,15.19,14.43,14.53,1972196.35488],["2026-07-15",14.57,14.69,13.95,14.41,1536713.850126],["2026-07-16",13.92,13.92,13.3696,13.61,2080525.766835],["2026-07-17",13.35,14.055,13.21,13.94,1238848.146157],["2026-07-20",13.98,14.14,13.8405,13.87,872799.680747],["2026-07-21",14.31,14.825,14.31,14.7,1218812.040682],["2026-07-22",15.11,15.35,14.78,14.91,1174998.418262],["2026-07-23",14.35,14.635,14.16,14.59,2179703.718218],["2026-07-24",14.82,15.015,14.46,14.66,644547.447956],["2026-07-27",14.67,15,14.13,14.86,676711.450852],["2026-07-28",14.57,14.65,14.18,14.47,643794.075621],["2026-07-29",14.3,14.4,13.74,13.9,1845431.472762],["2026-07-30",14.26,14.54,13.48,14.25,2707492.6868],["2026-07-31",14.12,14.14,13.311,13.36,1967345.624178]]}