{"t":"FNRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",3.1404,3.1404,3.1404,3.1404,0.0],["2011-07-01",3.1404,3.1404,3.1404,3.1404,4541.0],["2011-07-05",3.038,3.038,3.0039,3.0039,14794.0],["2011-07-06",3.0039,3.0039,3.0039,3.0039,0.0],["2011-07-07",3.0039,3.0039,3.0039,3.0039,0.0],["2011-07-08",3.0039,3.0039,3.0039,3.0039,0.0],["2011-07-11",3.0721,3.0721,3.0721,3.0721,2344.0],["2011-07-12",3.0721,3.0721,3.0721,3.0721,0.0],["2011-07-13",3.0721,3.0721,3.0721,3.0721,293.0],["2011-07-14",3.0721,3.0721,3.038,3.0721,7031.0],["2011-07-15",3.0721,3.0721,3.0721,3.0721,0.0],["2011-07-18",3.1404,3.1404,3.1404,3.1404,1465.0],["2011-07-19",3.2087,3.2087,3.0721,3.0721,1904.0],["2011-07-20",3.0721,3.0721,3.0721,3.0721,0.0],["2011-07-21",3.2087,3.2087,3.2087,3.2087,1318.0],["2011-07-22",3.2087,3.2087,3.2087,3.2087,732.0],["2011-07-25",3.2087,3.2087,3.2087,3.2087,0.0],["2011-07-26",3.0517,3.0517,3.0039,3.0039,2051.0],["2011-07-27",3.0448,3.0585,3.0448,3.0585,732.0],["2011-07-28",3.1404,3.2769,3.1063,3.2769,1758.0],["2011-07-29",3.2769,3.2769,3.2769,3.2769,0.0],["2011-08-01",3.2428,3.2428,3.2428,3.2428,586.0],["2011-08-02",3.2428,3.2428,3.2428,3.2428,0.0],["2011-08-03",3.2428,3.2428,3.2428,3.2428,0.0],["2011-08-04",3.1814,3.1814,3.1814,3.1814,146.0],["2011-08-05",3.1814,3.1814,3.1814,3.1814,0.0],["2011-08-08",3.1814,3.1814,3.0585,3.0721,8935.0],["2011-08-09",3.1404,3.1404,3.0721,3.0721,8789.0],["2011-08-10",3.0721,3.0721,3.0721,3.0721,0.0],["2011-08-11",3.0039,3.0039,3.0039,3.0039,1611.0],["2011-08-12",3.0721,3.1404,3.0721,3.0721,5273.0],["2011-08-15",3.0721,3.0721,3.0721,3.0721,0.0],["2011-08-16",3.0721,3.0721,3.0721,3.0721,0.0],["2011-08-17",3.038,3.0721,3.038,3.038,3662.0],["2011-08-18",2.9356,3.0721,2.9356,2.9697,3808.0],["2011-08-19",2.9697,2.9697,2.9697,2.9697,439.0],["2011-08-22",2.9697,2.9697,2.9697,2.9697,0.0],["2011-08-23",3.0039,3.0039,2.9697,2.9697,5420.0],["2011-08-24",3.0721,3.0858,3.0721,3.0858,1758.0],["2011-08-25",3.1063,3.1063,3.1063,3.1063,1465.0],["2011-08-26",3.1063,3.1063,3.1063,3.1063,0.0],["2011-08-29",3.038,3.038,3.0039,3.0039,4687.0],["2011-08-30",2.9902,3.0039,2.9902,3.0039,1172.0],["2011-08-31",3.0039,3.0039,3.0039,3.0039,0.0],["2011-09-01",3.0039,3.0039,3.0039,3.0039,0.0],["2011-09-02",3.0721,3.0721,3.0721,3.0721,1025.0],["2011-09-06",3.0721,3.0721,3.0721,3.0721,0.0],["2011-09-07",3.0721,3.0721,3.0721,3.0721,3223.0],["2011-09-08",3.0721,3.0721,3.0721,3.0721,2930.0],["2011-09-09",3.0721,3.0721,3.0721,3.0721,0.0],["2011-09-12",3.1404,3.1404,3.1404,3.1404,1318.0],["2011-09-13",3.1404,3.1404,3.1404,3.1404,0.0],["2011-09-14",3.1404,3.1404,3.1404,3.1404,0.0],["2011-09-15",3.1404,3.1404,3.1404,3.1404,0.0],["2011-09-16",3.1404,3.2087,3.1404,3.1472,4834.0],["2011-09-19",3.1472,3.1472,3.1472,3.1472,0.0],["2011-09-20",3.2428,3.2769,3.2428,3.2769,8056.0],["2011-09-21",3.2769,3.2769,3.2769,3.2769,293.0],["2011-09-22",3.2769,3.2769,3.2769,3.2769,0.0],["2011-09-23",3.2769,3.2769,3.2769,3.2769,0.0],["2011-09-26",3.2769,3.2769,3.2769,3.2769,0.0],["2011-09-27",3.2769,3.2769,3.2769,3.2769,293.0],["2011-09-28",3.2769,3.2769,3.2769,3.2769,0.0],["2011-09-29",3.2769,3.2769,3.2769,3.2769,4980.0],["2011-09-30",3.2769,3.2769,3.2769,3.2769,0.0],["2011-10-03",3.2769,3.2769,3.2769,3.2769,0.0],["2011-10-04",3.1404,3.1404,3.1404,3.1404,146.0],["2011-10-05",3.1404,3.1404,3.1404,3.1404,0.0],["2011-10-06",3.1404,3.1404,3.1404,3.1404,31932.0],["2011-10-07",3.1404,3.1404,3.1404,3.1404,0.0],["2011-10-10",3.1404,3.1404,3.1404,3.1404,0.0],["2011-10-11",3.1404,3.1404,3.1404,3.1404,2930.0],["2011-10-12",3.1404,3.1404,3.1404,3.1404,0.0],["2011-10-13",3.1404,3.1404,3.1404,3.1404,0.0],["2011-10-14",3.0721,3.0721,3.0721,3.0721,3076.0],["2011-10-17",3.0721,3.0721,2.9697,2.9697,8789.0],["2011-10-18",2.9697,2.9697,2.9697,2.9697,0.0],["2011-10-19",2.9697,2.9697,2.9697,2.9697,0.0],["2011-10-20",2.9697,2.9697,2.9697,2.9697,0.0],["2011-10-21",2.9697,2.9697,2.9697,2.9697,0.0],["2011-10-24",2.9697,2.9697,2.9697,2.9697,0.0],["2011-10-25",2.9697,2.9697,2.9697,2.9697,0.0],["2011-10-26",2.9697,2.9697,2.9697,2.9697,0.0],["2011-10-27",3.0721,3.1404,3.0585,3.1404,5566.0],["2011-10-28",3.1404,3.1404,3.1404,3.1404,293.0],["2011-10-31",3.1199,3.1199,3.0039,3.0721,2197.0],["2011-11-01",3.079,3.079,3.079,3.079,1465.0],["2011-11-02",3.1404,3.1404,3.1404,3.1404,1025.0],["2011-11-03",3.1404,3.1404,3.1404,3.1404,0.0],["2011-11-04",3.1404,3.1404,3.1404,3.1404,0.0],["2011-11-07",3.1404,3.1404,3.1404,3.1404,0.0],["2011-11-08",3.1404,3.1404,3.1404,3.1404,0.0],["2011-11-09",3.1336,3.1404,3.1336,3.1404,2783.0],["2011-11-10",3.1404,3.1404,3.1404,3.1404,3515.0],["2011-11-11",3.1063,3.1131,3.1063,3.1131,3369.0],["2011-11-14",3.1131,3.1131,3.1131,3.1131,0.0],["2011-11-15",3.1131,3.1131,3.1131,3.1131,0.0],["2011-11-16",3.1131,3.1131,3.1131,3.1131,439.0],["2011-11-17",3.1131,3.1131,3.1131,3.1131,293.0],["2011-11-18",3.1131,3.1131,3.1131,3.1131,0.0],["2011-11-21",3.1131,3.1131,3.1131,3.1131,0.0],["2011-11-22",3.1745,3.1745,3.1063,3.1063,7324.0],["2011-11-23",3.1063,3.1063,3.1063,3.1063,0.0],["2011-11-25",3.1063,3.1063,3.1063,3.1063,0.0],["2011-11-28",3.0448,3.0448,3.0448,3.0448,732.0],["2011-11-29",3.0721,3.0721,3.0721,3.0721,293.0],["2011-11-30",3.079,3.079,3.0448,3.0448,3223.0],["2011-12-01",3.038,3.038,3.038,3.038,439.0],["2011-12-02",3.038,3.038,3.038,3.038,0.0],["2011-12-05",3.1268,3.1268,3.1268,3.1268,3808.0],["2011-12-06",3.1404,3.195,3.1404,3.195,9960.0],["2011-12-07",3.2087,3.2087,3.2087,3.2087,3808.0],["2011-12-08",3.2087,3.2087,3.2087,3.2087,0.0],["2011-12-09",3.2087,3.2087,3.2087,3.2087,0.0],["2011-12-12",3.2087,3.2087,3.2087,3.2087,0.0],["2011-12-13",3.236,3.236,3.236,3.236,293.0],["2011-12-14",3.1404,3.1404,3.1404,3.1404,732.0],["2011-12-15",3.2428,3.2428,3.2428,3.2428,1904.0],["2011-12-16",3.2428,3.2428,3.2428,3.2428,0.0],["2011-12-19",3.0721,3.2087,3.0721,3.0721,6445.0],["2011-12-20",3.0721,3.0721,3.0721,3.0721,0.0],["2011-12-21",3.0721,3.0721,3.0721,3.0721,293.0],["2011-12-22",3.0721,3.0721,3.0721,3.0721,2637.0],["2011-12-23",3.1404,3.2087,3.1404,3.2087,1904.0],["2011-12-27",3.2087,3.2087,3.2087,3.2087,0.0],["2011-12-28",3.1745,3.3111,3.1745,3.3111,8056.0],["2011-12-29",3.3111,3.3111,3.3111,3.3111,0.0],["2011-12-30",3.1745,3.1745,3.1404,3.1404,7324.0],["2012-01-03",3.1745,3.1745,3.1404,3.1404,1025.0],["2012-01-04",3.1404,3.1404,3.1404,3.1404,0.0],["2012-01-05",3.1472,3.1472,3.1404,3.1404,4394.0],["2012-01-06",3.1404,3.1404,3.1404,3.1404,0.0],["2012-01-09",3.1404,3.1404,3.1404,3.1404,0.0],["2012-01-10",3.1404,3.1404,3.1404,3.1404,12158.0],["2012-01-11",3.3589,3.3589,3.3589,3.3589,439.0],["2012-01-12",3.3589,3.3589,3.3589,3.3589,0.0],["2012-01-13",3.3589,3.3589,3.3589,3.3589,0.0],["2012-01-17",3.3589,3.3589,3.3589,3.3589,0.0],["2012-01-18",3.3589,3.3589,3.3589,3.3589,0.0],["2012-01-19",3.1745,3.1745,3.079,3.079,2490.0],["2012-01-20",3.079,3.079,3.079,3.079,0.0],["2012-01-23",3.079,3.079,3.079,3.079,0.0],["2012-01-24",3.1745,3.236,3.1404,3.236,2051.0],["2012-01-25",3.236,3.236,3.236,3.236,0.0],["2012-01-26",3.2087,3.3794,3.2087,3.3794,6884.0],["2012-01-27",3.4135,3.4135,3.4135,3.4135,3662.0],["2012-01-30",3.5842,3.5842,3.4818,3.4818,11718.0],["2012-01-31",3.4135,3.8914,3.4135,3.8914,13037.0],["2012-02-01",3.5842,3.5842,3.4476,3.4476,4101.0],["2012-02-02",3.5842,3.5842,3.4476,3.4476,6152.0],["2012-02-03",3.3111,3.4476,3.3111,3.4476,3223.0],["2012-02-06",3.4476,3.5842,3.4476,3.4544,2783.0],["2012-02-07",3.5842,3.5842,3.5842,3.5842,586.0],["2012-02-08",3.5842,3.5842,3.5842,3.5842,0.0],["2012-02-09",3.4476,3.5842,3.4476,3.5842,1611.0],["2012-02-10",3.5842,3.5842,3.5842,3.5842,0.0],["2012-02-13",3.5842,3.5842,3.5842,3.5842,0.0],["2012-02-14",3.4476,3.4476,3.4476,3.4476,1172.0],["2012-02-15",3.4476,3.4476,3.4476,3.4476,0.0],["2012-02-16",3.4476,3.4476,3.4476,3.4476,0.0],["2012-02-17",3.4476,3.4476,3.4135,3.4135,8349.0],["2012-02-21",3.4135,3.4135,3.4135,3.4135,879.0],["2012-02-22",3.4135,3.4135,3.4135,3.4135,0.0],["2012-02-23",3.5842,3.6524,3.5842,3.6524,7763.0],["2012-02-24",3.9187,3.9187,3.9187,3.9187,293.0],["2012-02-27",3.7924,3.7924,3.7924,3.7924,290.0],["2012-02-28",3.7924,3.7924,3.7924,3.7924,1015.0],["2012-02-29",3.6545,3.6545,3.6545,3.6545,870.0],["2012-03-01",3.6545,3.6545,3.6545,3.6545,0.0],["2012-03-02",3.8544,3.8544,3.8544,3.8544,870.0],["2012-03-05",3.8544,3.8544,3.8544,3.8544,0.0],["2012-03-06",3.6545,3.6545,3.6545,3.6545,1015.0],["2012-03-07",3.6545,3.6545,3.6545,3.6545,0.0],["2012-03-08",4.0337,4.0337,3.6545,3.6545,5656.0],["2012-03-09",3.7303,3.8958,3.62,3.8958,10732.0],["2012-03-12",3.9303,4.1716,3.9303,4.1371,16533.0],["2012-03-13",4.1371,4.1371,4.1371,4.1371,725.0],["2012-03-14",3.7924,3.7924,3.7924,3.7924,4496.0],["2012-03-15",4.1371,4.1371,4.1371,4.1371,1450.0],["2012-03-16",4.3095,4.4819,4.1371,4.1371,10442.0],["2012-03-19",3.9648,3.9648,3.9648,3.9648,725.0],["2012-03-20",4.1371,4.1371,4.1371,4.1371,1885.0],["2012-03-21",4.1371,4.1371,4.1371,4.1371,0.0],["2012-03-22",3.7924,3.7924,3.7924,3.7924,3481.0],["2012-03-23",3.7924,3.7924,3.7924,3.7924,0.0],["2012-03-26",4.0337,4.0337,3.7234,3.7234,3626.0],["2012-03-27",3.7234,3.7234,3.7234,3.7234,1450.0],["2012-03-28",3.9992,3.9992,3.7924,3.7924,870.0],["2012-03-29",3.7924,3.7924,3.7924,3.7924,0.0],["2012-03-30",3.7924,3.7924,3.7924,3.7924,0.0],["2012-04-02",3.7234,3.8269,3.689,3.689,4206.0],["2012-04-03",3.7234,3.8613,3.7234,3.8613,4206.0],["2012-04-04",3.7924,3.7924,3.7924,3.7924,5511.0],["2012-04-05",3.7924,3.7924,3.7924,3.7924,1015.0],["2012-04-09",3.689,3.7924,3.689,3.689,4206.0],["2012-04-10",3.689,3.689,3.689,3.689,0.0],["2012-04-11",3.689,3.689,3.689,3.689,0.0],["2012-04-12",3.689,3.689,3.689,3.689,0.0],["2012-04-13",3.689,3.689,3.689,3.689,0.0],["2012-04-16",3.689,3.689,3.689,3.689,0.0],["2012-04-17",3.7924,4.1371,3.7924,4.1371,5511.0],["2012-04-18",4.1371,4.1371,4.1371,4.1371,3191.0],["2012-04-19",4.3095,4.3095,4.3095,4.3095,4061.0],["2012-04-20",4.413,4.6543,4.1716,4.6543,9572.0],["2012-04-23",4.6543,4.6543,4.344,4.344,10152.0],["2012-04-24",4.6543,4.6543,4.6543,4.6543,4351.0],["2012-04-25",4.6543,4.6543,4.3509,4.3509,6961.0],["2012-04-26",4.5509,4.5509,4.1027,4.1371,6381.0],["2012-04-27",4.3095,4.3095,4.3095,4.3095,2901.0],["2012-04-30",4.3095,4.3095,4.3095,4.3095,0.0],["2012-05-01",4.1992,4.1992,4.1371,4.1371,1885.0],["2012-05-02",4.3785,4.6198,4.3785,4.4819,4351.0],["2012-05-03",4.3785,4.3785,4.1578,4.3785,2901.0],["2012-05-04",4.1578,4.1578,4.144,4.144,3771.0],["2012-05-07",4.144,4.144,4.144,4.144,0.0],["2012-05-08",4.144,4.144,4.144,4.144,0.0],["2012-05-09",4.144,4.144,4.144,4.144,0.0],["2012-05-10",4.144,4.144,4.144,4.144,0.0],["2012-05-11",4.2061,4.2061,3.9992,4.1371,6961.0],["2012-05-14",4.082,4.082,4.013,4.013,4351.0],["2012-05-15",4.1371,4.1371,3.9992,3.9992,1595.0],["2012-05-16",3.9992,3.9992,3.9992,3.9992,0.0],["2012-05-17",4.1302,4.1302,4.1302,4.1302,2901.0],["2012-05-18",4.1302,4.1302,4.1302,4.1302,0.0],["2012-05-21",4.1302,4.1302,4.1302,4.1302,0.0],["2012-05-22",4.1302,4.1302,4.1302,4.1302,0.0],["2012-05-23",4.1302,4.1302,4.1302,4.1302,0.0],["2012-05-24",4.0682,4.0682,4.0682,4.0682,7251.0],["2012-05-25",4.0682,4.0682,4.0682,4.0682,0.0],["2012-05-29",3.8613,4.2406,3.8613,4.2406,4786.0],["2012-05-30",4.2061,4.2061,4.2061,4.2061,2465.0],["2012-05-31",4.1371,4.1371,3.9992,4.1371,2756.0],["2012-06-01",4.1371,4.5164,4.1371,4.5164,4641.0],["2012-06-04",4.3095,4.3095,4.3095,4.3095,290.0],["2012-06-05",4.1371,4.1371,3.9992,3.9992,5946.0],["2012-06-06",3.9992,3.9992,3.9992,3.9992,0.0],["2012-06-07",3.9992,3.9992,3.9992,3.9992,0.0],["2012-06-08",3.9992,3.9992,3.9992,3.9992,0.0],["2012-06-11",3.9992,3.9992,3.9992,3.9992,0.0],["2012-06-12",3.9648,3.9648,3.9648,3.9648,290.0],["2012-06-13",3.9648,3.9648,3.9648,3.9648,0.0],["2012-06-14",3.9648,3.9648,3.9648,3.9648,0.0],["2012-06-15",3.9648,3.9648,3.9648,3.9648,1160.0],["2012-06-18",4.1371,4.3095,4.1371,4.3095,3481.0],["2012-06-19",4.3095,4.3095,4.3095,4.3095,5076.0],["2012-06-20",4.3095,4.3095,4.3095,4.3095,0.0],["2012-06-21",4.1371,4.1371,4.1371,4.1371,725.0],["2012-06-22",4.1371,4.1371,4.1371,4.1371,5076.0],["2012-06-25",4.1371,4.1371,4.1371,4.1371,870.0],["2012-06-26",4.1371,4.1371,4.1371,4.1371,0.0],["2012-06-27",4.1371,4.1371,4.1371,4.1371,0.0],["2012-06-28",4.1371,4.1371,4.1371,4.1371,0.0],["2012-06-29",4.1371,4.1371,4.1371,4.1371,0.0],["2012-07-02",4.1371,4.1371,4.1371,4.1371,0.0],["2012-07-03",4.1371,4.1371,3.9992,4.1371,7977.0],["2012-07-05",3.9992,3.9992,3.9992,3.9992,4931.0],["2012-07-06",4.1371,4.1371,4.1371,4.1371,725.0],["2012-07-09",4.1371,4.1371,4.1371,4.1371,0.0],["2012-07-10",3.9303,4.1371,3.9303,4.1371,17838.0],["2012-07-11",4.1371,4.1371,4.1371,4.1371,0.0],["2012-07-12",3.9992,3.9992,3.9648,3.9648,4641.0],["2012-07-13",3.9648,3.9648,3.9648,3.9648,3771.0],["2012-07-16",4.1027,4.1027,3.9992,3.9992,7686.0],["2012-07-17",3.9303,3.9303,3.9303,3.9303,725.0],["2012-07-18",3.9303,3.9303,3.9303,3.9303,6816.0],["2012-07-19",3.9303,3.9303,3.9303,3.9303,0.0],["2012-07-20",3.8269,3.9992,3.8269,3.9992,2901.0],["2012-07-23",3.9648,3.9648,3.9648,3.9648,2901.0],["2012-07-24",3.8269,3.8269,3.8269,3.8269,725.0],["2012-07-25",3.9648,3.9992,3.9648,3.9992,5366.0],["2012-07-26",3.9992,3.9992,3.9992,3.9992,0.0],["2012-07-27",3.8269,3.8269,3.7924,3.7924,22479.0],["2012-07-30",3.9648,3.9648,3.9648,3.9648,15953.0],["2012-07-31",3.9441,4.0337,3.8269,3.9303,13052.0],["2012-08-01",3.8269,3.8269,3.8269,3.8269,870.0],["2012-08-02",3.8613,3.8613,3.8269,3.8269,2610.0],["2012-08-03",3.8062,3.8062,3.7648,3.7648,9572.0],["2012-08-06",3.7648,3.7648,3.7579,3.7648,2030.0],["2012-08-07",3.7648,3.7648,3.7648,3.7648,0.0],["2012-08-08",3.7648,3.7648,3.7648,3.7648,0.0],["2012-08-09",3.7924,3.7924,3.7924,3.7924,2030.0],["2012-08-10",3.7579,3.7579,3.7579,3.7579,1450.0],["2012-08-13",3.7579,3.7579,3.7579,3.7579,0.0],["2012-08-14",3.7579,3.7579,3.7579,3.7579,0.0],["2012-08-15",3.7579,3.7579,3.7579,3.7579,0.0],["2012-08-16",3.7234,3.7579,3.7234,3.7579,2756.0],["2012-08-17",3.7579,3.7579,3.7579,3.7579,0.0],["2012-08-20",3.7579,3.7579,3.7579,3.7579,0.0],["2012-08-21",3.7579,3.7579,3.7234,3.7579,47424.0],["2012-08-22",3.7579,3.7579,3.7579,3.7579,0.0],["2012-08-23",3.7579,3.7579,3.7579,3.7579,0.0],["2012-08-24",3.7924,3.8269,3.7924,3.8269,3481.0],["2012-08-27",3.7234,3.7234,3.7234,3.7234,3626.0],["2012-08-28",3.7234,3.7372,3.7234,3.7234,284544.0],["2012-08-29",3.7303,3.8613,3.7303,3.7579,4786.0],["2012-08-30",3.7579,3.8958,3.689,3.8958,8267.0],["2012-08-31",3.7579,3.7579,3.7579,3.7579,5076.0],["2012-09-04",3.7579,3.7579,3.7579,3.7579,0.0],["2012-09-05",3.7579,3.7924,3.7579,3.7924,58011.0],["2012-09-06",3.7579,3.7579,3.7579,3.7579,15953.0],["2012-09-07",3.7579,3.7579,3.7579,3.7579,0.0],["2012-09-10",3.7579,3.7579,3.7579,3.7579,0.0],["2012-09-11",3.7234,3.7579,3.7234,3.7579,5076.0],["2012-09-12",3.7579,3.7579,3.7579,3.7579,0.0],["2012-09-13",3.7579,3.7579,3.7579,3.7579,0.0],["2012-09-14",3.8269,3.8269,3.8269,3.8269,725.0],["2012-09-17",3.8269,3.8269,3.8269,3.8269,0.0],["2012-09-18",3.8269,3.8269,3.8269,3.8269,0.0],["2012-09-19",3.7924,3.7924,3.7924,3.7924,2901.0],["2012-09-20",3.8269,3.8269,3.8269,3.8269,11602.0],["2012-09-21",3.8269,3.8269,3.8269,3.8269,0.0],["2012-09-24",3.8269,3.8269,3.8269,3.8269,0.0],["2012-09-25",3.7579,3.7579,3.7234,3.7234,4496.0],["2012-09-26",3.7234,3.7234,3.7234,3.7234,21754.0],["2012-09-27",3.7234,3.7234,3.7234,3.7234,0.0],["2012-09-28",3.7234,3.7234,3.7234,3.7234,0.0],["2012-10-01",3.8269,3.8269,3.8269,3.8269,1450.0],["2012-10-02",3.8269,3.8269,3.8269,3.8269,0.0],["2012-10-03",3.8269,3.8269,3.8269,3.8269,1450.0],["2012-10-04",3.7234,3.7234,3.7234,3.7234,1740.0],["2012-10-05",3.689,3.689,3.689,3.689,63812.0],["2012-10-08",3.689,3.689,3.689,3.689,1595.0],["2012-10-09",3.689,3.7027,3.689,3.7027,7106.0],["2012-10-10",3.7027,3.7027,3.7027,3.7027,0.0],["2012-10-11",3.7027,3.7027,3.7027,3.7027,0.0],["2012-10-12",3.7027,3.7027,3.7027,3.7027,0.0],["2012-10-15",3.7165,3.7441,3.7165,3.7441,12617.0],["2012-10-16",3.7579,3.7579,3.7165,3.7165,6961.0],["2012-10-17",3.7165,3.7165,3.7165,3.7165,9572.0],["2012-10-18",3.7165,3.7165,3.7165,3.7165,9137.0],["2012-10-19",3.7165,3.7165,3.7165,3.7165,0.0],["2012-10-22",3.7165,3.7165,3.7165,3.7165,0.0],["2012-10-23",3.7234,3.7234,3.7234,3.7234,1015.0],["2012-10-24",3.689,3.689,3.689,3.689,435.0],["2012-10-25",3.6958,3.6958,3.689,3.689,1885.0],["2012-10-26",3.689,3.689,3.689,3.689,0.0],["2012-10-31",3.7234,3.7579,3.689,3.7579,7106.0],["2012-11-01",3.7579,3.7579,3.7579,3.7579,0.0],["2012-11-02",3.7579,3.7579,3.7579,3.7579,0.0],["2012-11-05",3.7579,3.7579,3.7579,3.7579,0.0],["2012-11-06",3.7579,3.7579,3.7579,3.7579,0.0],["2012-11-07",3.6683,3.6683,3.6269,3.6269,5366.0],["2012-11-08",3.6476,3.6476,3.6269,3.6269,6961.0],["2012-11-09",3.689,3.689,3.689,3.689,870.0],["2012-11-12",3.6752,3.6752,3.6269,3.6614,14358.0],["2012-11-13",3.6545,3.6545,3.6545,3.6545,1740.0],["2012-11-14",3.5855,3.5855,3.5855,3.5855,2901.0],["2012-11-15",3.5855,3.5855,3.5855,3.5855,145.0],["2012-11-16",3.5855,3.5855,3.5855,3.5855,0.0],["2012-11-19",3.5855,3.6545,3.5855,3.6545,1450.0],["2012-11-20",3.6545,3.6545,3.5924,3.5993,3916.0],["2012-11-21",3.5993,3.5993,3.5993,3.5993,0.0],["2012-11-23",3.5993,3.5993,3.5993,3.5993,0.0],["2012-11-26",3.5993,3.5993,3.5579,3.5648,12472.0],["2012-11-27",3.5717,3.5717,3.5717,3.5717,7251.0],["2012-11-28",3.5855,3.5855,3.5855,3.5855,4496.0],["2012-11-29",3.5924,3.5924,3.5924,3.5924,2610.0],["2012-11-30",3.6131,3.6131,3.5993,3.5993,8847.0],["2012-12-03",3.5993,3.5993,3.5993,3.5993,0.0],["2012-12-04",3.5993,3.5993,3.5993,3.5993,0.0],["2012-12-05",3.5993,3.5993,3.551,3.551,1740.0],["2012-12-06",3.551,3.551,3.551,3.551,15083.0],["2012-12-07",3.551,3.551,3.551,3.551,0.0],["2012-12-10",3.551,3.551,3.551,3.551,0.0],["2012-12-11",3.551,3.551,3.551,3.551,0.0],["2012-12-12",3.62,3.62,3.62,3.62,2901.0],["2012-12-13",3.62,3.62,3.62,3.62,0.0],["2012-12-14",3.62,3.62,3.62,3.62,5076.0],["2012-12-17",3.5855,3.5855,3.5235,3.5235,3626.0],["2012-12-18",3.5855,3.5855,3.5855,3.5855,870.0],["2012-12-19",3.62,3.62,3.5855,3.5855,2756.0],["2012-12-20",3.5855,3.5855,3.5855,3.5855,0.0],["2012-12-21",3.5855,3.5855,3.5855,3.5855,0.0],["2012-12-24",3.6545,3.7234,3.5855,3.6545,15953.0],["2012-12-26",3.6545,3.6545,3.6545,3.6545,0.0],["2012-12-27",3.5855,3.5855,3.5855,3.5855,290.0],["2012-12-28",3.5855,3.5855,3.5855,3.5855,1740.0],["2012-12-31",3.5855,3.5855,3.5855,3.5855,0.0],["2013-01-02",3.5855,3.5855,3.5855,3.5855,0.0],["2013-01-03",3.5855,3.5855,3.5855,3.5855,0.0],["2013-01-04",3.6545,3.6545,3.6545,3.6545,5366.0],["2013-01-07",3.6545,3.6545,3.6545,3.6545,41768.0],["2013-01-08",3.689,3.689,3.689,3.689,3046.0],["2013-01-09",3.689,3.689,3.689,3.689,82666.0],["2013-01-10",3.7096,3.7096,3.7096,3.7096,14503.0],["2013-01-11",3.7096,3.7096,3.7096,3.7096,0.0],["2013-01-14",3.7096,3.7096,3.7096,3.7096,0.0],["2013-01-15",3.6958,3.7441,3.6958,3.7441,22624.0],["2013-01-16",3.7924,3.7924,3.7924,3.7924,2901.0],["2013-01-17",3.7924,3.7924,3.7924,3.7924,0.0],["2013-01-18",3.7924,3.7924,3.7924,3.7924,0.0],["2013-01-22",3.7924,3.7924,3.7924,3.7924,0.0],["2013-01-23",3.7924,3.7924,3.7924,3.7924,0.0],["2013-01-24",3.8958,3.8958,3.8958,3.8958,5076.0],["2013-01-25",3.8958,3.8958,3.8958,3.8958,145.0],["2013-01-28",3.8958,3.8958,3.8958,3.8958,0.0],["2013-01-29",3.7648,3.7648,3.7648,3.7648,1450.0],["2013-01-30",3.7648,3.7648,3.7648,3.7648,0.0],["2013-01-31",3.7648,3.7648,3.7648,3.7648,0.0],["2013-02-01",3.7648,3.7648,3.7648,3.7648,0.0],["2013-02-04",3.7924,3.7924,3.7924,3.7924,1160.0],["2013-02-05",3.7924,3.7924,3.7924,3.7924,0.0],["2013-02-06",3.7924,3.9303,3.7924,3.9303,6381.0],["2013-02-07",3.8958,3.9303,3.8958,3.9303,11022.0],["2013-02-08",3.9165,3.9648,3.9165,3.9648,6236.0],["2013-02-11",3.8958,3.8958,3.8958,3.8958,1160.0],["2013-02-12",3.9648,4.0337,3.9648,3.9648,3336.0],["2013-02-13",3.9303,3.9992,3.9303,3.9992,4786.0],["2013-02-14",3.9786,4.0337,3.9786,4.0337,7251.0],["2013-02-15",4.0337,4.0337,4.0337,4.0337,0.0],["2013-02-19",4.0613,4.1371,4.0613,4.1371,10732.0],["2013-02-20",4.1371,4.1371,4.1371,4.1371,2901.0],["2013-02-21",4.1371,4.1371,4.1371,4.1371,0.0],["2013-02-22",4.1027,4.1371,4.1027,4.1371,8702.0],["2013-02-25",4.0682,4.0682,3.9303,3.9372,16823.0],["2013-02-26",3.9992,4.0337,3.9992,4.0337,6091.0],["2013-02-27",4.0337,4.0337,4.0337,4.0337,0.0],["2013-02-28",4.1144,4.1144,4.1144,4.1144,0.0],["2013-03-01",4.1144,4.1144,4.1144,4.1144,0.0],["2013-03-04",4.1144,4.2129,4.0089,4.0089,4834.0],["2013-03-05",4.0441,4.0441,4.0089,4.0089,2986.0],["2013-03-06",4.0089,4.0089,4.0089,4.0089,284.0],["2013-03-07",4.0089,4.0089,4.0089,4.0089,0.0],["2013-03-08",4.0089,4.0089,4.0089,4.0089,0.0],["2013-03-11",4.1496,4.1496,4.1496,4.1496,2844.0],["2013-03-12",4.1496,4.1496,4.1496,4.1496,3981.0],["2013-03-13",4.1496,4.1496,4.1496,4.1496,0.0],["2013-03-14",4.0792,4.0792,4.0792,4.0792,1564.0],["2013-03-15",4.0792,4.0792,4.0792,4.0792,0.0],["2013-03-18",4.0792,4.0792,4.0792,4.0792,0.0],["2013-03-19",4.0792,4.0792,4.0792,4.0792,0.0],["2013-03-20",4.1144,4.1636,4.0792,4.1636,22039.0],["2013-03-21",4.0792,4.0792,4.0792,4.0792,3555.0],["2013-03-22",4.1144,4.1144,4.0792,4.0792,3697.0],["2013-03-25",4.0792,4.0792,4.0792,4.0792,9384.0],["2013-03-26",4.0792,4.0792,4.0792,4.0792,6683.0],["2013-03-27",4.0792,4.0792,4.0792,4.0792,3555.0],["2013-03-28",4.0792,4.0792,4.0792,4.0792,7394.0],["2013-04-01",4.0792,4.0792,4.0792,4.0792,0.0],["2013-04-02",4.0792,4.0792,4.0792,4.0792,0.0],["2013-04-03",4.0511,4.0792,4.0511,4.0792,3839.0],["2013-04-04",4.0792,4.1144,4.0792,4.1144,13934.0],["2013-04-05",4.1144,4.1144,4.1144,4.1144,0.0],["2013-04-08",4.1144,4.1144,4.1144,4.1144,2275.0],["2013-04-09",4.1003,4.1496,4.0792,4.1496,20190.0],["2013-04-10",4.1496,4.1496,4.1144,4.1496,8673.0],["2013-04-11",4.1496,4.1496,4.1496,4.1496,0.0],["2013-04-12",4.1496,4.1496,4.1496,4.1496,0.0],["2013-04-15",4.1847,4.1847,4.1847,4.1847,2133.0],["2013-04-16",4.1847,4.1847,4.1847,4.1847,0.0],["2013-04-17",4.1496,4.1496,4.1496,4.1496,142.0],["2013-04-18",4.1285,4.1285,4.1285,4.1285,1422.0],["2013-04-19",4.1285,4.1285,4.1285,4.1285,0.0],["2013-04-22",4.1285,4.1496,4.1285,4.1496,1848.0],["2013-04-23",4.1496,4.1496,4.1496,4.1496,0.0],["2013-04-24",4.1285,4.1496,4.1214,4.1496,1422.0],["2013-04-25",4.1496,4.1496,4.1496,4.1496,0.0],["2013-04-26",4.1496,4.1496,4.1496,4.1496,0.0],["2013-04-29",4.1496,4.1496,4.1496,4.1496,0.0],["2013-04-30",4.1144,4.1144,4.1144,4.1144,1991.0],["2013-05-01",4.1496,4.2199,4.1496,4.2199,5972.0],["2013-05-02",4.2199,4.2199,4.1496,4.1496,8958.0],["2013-05-03",4.1496,4.1496,4.1214,4.1214,7536.0],["2013-05-06",4.1214,4.1214,4.1214,4.1214,0.0],["2013-05-07",4.1214,4.1214,4.1214,4.1214,0.0],["2013-05-08",4.1214,4.1214,4.1214,4.1214,0.0],["2013-05-09",4.1214,4.1214,4.1214,4.1214,0.0],["2013-05-10",4.1214,4.1214,4.1214,4.1214,0.0],["2013-05-13",4.1355,4.1355,4.1355,4.1355,2986.0],["2013-05-14",4.1355,4.1707,4.1355,4.1707,9811.0],["2013-05-15",4.1847,4.2129,4.1847,4.2129,1280.0],["2013-05-16",4.2129,4.2129,4.2129,4.2129,0.0],["2013-05-17",4.2129,4.2129,4.2129,4.2129,0.0],["2013-05-20",4.1496,4.1496,4.1496,4.1496,1280.0],["2013-05-21",4.1496,4.1496,4.1496,4.1496,0.0],["2013-05-22",4.1496,4.1496,4.1496,4.1496,3128.0],["2013-05-23",4.1496,4.1496,4.1496,4.1496,19621.0],["2013-05-24",4.1496,4.1496,4.1496,4.1496,0.0],["2013-05-28",4.1496,4.1496,4.1496,4.1496,427.0],["2013-05-29",4.1496,4.1496,4.1496,4.1496,853.0],["2013-05-30",4.1496,4.1496,4.1496,4.1496,0.0],["2013-05-31",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-03",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-04",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-05",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-06",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-07",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-10",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-11",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-12",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-13",4.2129,4.2551,4.2129,4.2551,1422.0],["2013-06-14",4.2902,4.2902,4.2199,4.2199,2986.0],["2013-06-17",4.2199,4.2199,4.2199,4.2199,711.0],["2013-06-18",4.3605,4.5012,4.3605,4.5012,711.0],["2013-06-19",4.3605,4.3605,4.1847,4.2199,6256.0],["2013-06-20",4.2199,4.2199,4.2199,4.2199,0.0],["2013-06-21",4.1847,4.1847,4.1496,4.1496,711.0],["2013-06-24",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-25",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-26",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-27",4.1496,4.1496,4.1496,4.1496,0.0],["2013-06-28",4.1496,4.1496,4.1496,4.1496,2275.0],["2013-07-01",4.1496,4.1496,4.1496,4.1496,0.0],["2013-07-02",4.1496,4.1496,4.1496,4.1496,0.0],["2013-07-03",4.1496,4.1496,4.1214,4.1214,7109.0],["2013-07-05",4.1214,4.1214,4.1214,4.1214,0.0],["2013-07-08",4.1214,4.1214,4.1214,4.1214,0.0],["2013-07-09",4.1214,4.1214,4.1214,4.1214,0.0],["2013-07-10",4.1214,4.1214,4.1214,4.1214,0.0],["2013-07-11",4.1566,4.1566,4.1496,4.1496,1137.0],["2013-07-12",4.1847,4.1847,4.1566,4.1566,1422.0],["2013-07-15",4.1566,4.1918,4.1566,4.1918,36257.0],["2013-07-16",4.1918,4.1918,4.1918,4.1918,0.0],["2013-07-17",4.1918,4.2551,4.1918,4.2551,1564.0],["2013-07-18",4.2199,4.2199,4.2199,4.2199,995.0],["2013-07-19",4.2902,4.2902,4.2902,4.2902,284.0],["2013-07-22",4.2902,4.2902,4.2902,4.2902,0.0],["2013-07-23",4.2902,4.2902,4.2902,4.2902,0.0],["2013-07-24",4.2551,4.2902,4.2551,4.2902,7678.0],["2013-07-25",4.3254,4.3746,4.3254,4.3746,1422.0],["2013-07-26",4.3887,4.5082,4.3887,4.5082,2417.0],["2013-07-29",4.5364,4.6067,4.5364,4.6067,8958.0],["2013-07-30",4.6419,4.7896,4.6419,4.7896,8389.0],["2013-07-31",4.8177,4.8529,4.8177,4.8177,6825.0],["2013-08-01",4.8529,4.9584,4.8529,4.9584,3555.0],["2013-08-02",4.9935,5.0639,4.9935,5.0639,1422.0],["2013-08-05",5.099,5.1342,5.099,5.099,15640.0],["2013-08-06",5.099,5.099,5.0639,5.0639,5545.0],["2013-08-07",4.9302,4.9302,4.9302,4.9302,427.0],["2013-08-08",4.9302,4.9302,4.8529,4.8529,711.0],["2013-08-09",4.8529,4.8529,4.8529,4.8529,0.0],["2013-08-12",4.8529,4.8529,4.7825,4.7825,711.0],["2013-08-13",4.7474,4.7474,4.7474,4.7474,995.0],["2013-08-14",4.7474,4.7474,4.7474,4.7474,0.0],["2013-08-15",4.7474,4.7474,4.7474,4.7474,853.0],["2013-08-16",4.7474,4.7474,4.7474,4.7474,853.0],["2013-08-19",4.7052,4.7122,4.7052,4.7122,2701.0],["2013-08-20",4.7122,4.7122,4.7122,4.7122,284.0],["2013-08-21",4.7122,4.7122,4.7122,4.7122,0.0],["2013-08-22",4.7122,4.7122,4.7122,4.7122,0.0],["2013-08-23",4.7122,4.7122,4.7122,4.7122,0.0],["2013-08-26",4.7122,4.7122,4.7122,4.7122,0.0],["2013-08-27",4.7122,4.7122,4.7122,4.7122,0.0],["2013-08-28",4.6911,4.6911,4.6911,4.6911,1280.0],["2013-08-29",4.6911,4.6911,4.6911,4.6911,0.0],["2013-08-30",4.6911,4.6911,4.6911,4.6911,0.0],["2013-09-03",4.6911,4.6911,4.6911,4.6911,0.0],["2013-09-04",4.6911,4.6911,4.6911,4.6911,2844.0],["2013-09-05",4.6911,4.6911,4.6911,4.6911,0.0],["2013-09-06",4.6911,4.6911,4.6911,4.6911,0.0],["2013-09-09",4.6911,4.6911,4.6911,4.6911,2417.0],["2013-09-10",4.6911,4.6911,4.6911,4.6911,284.0],["2013-09-11",4.7263,4.7263,4.7263,4.7263,3412.0],["2013-09-12",4.7263,4.7263,4.7263,4.7263,0.0],["2013-09-13",4.7263,4.7263,4.7263,4.7263,0.0],["2013-09-16",4.6911,4.6911,4.6911,4.6911,853.0],["2013-09-17",4.6911,4.6911,4.6911,4.6911,0.0],["2013-09-18",4.6911,4.6911,4.6911,4.6911,0.0],["2013-09-19",4.6911,4.7122,4.6911,4.7122,1280.0],["2013-09-20",4.7474,4.7474,4.7474,4.7474,1564.0],["2013-09-23",4.7333,4.7333,4.7333,4.7333,142.0],["2013-09-24",4.7333,4.7333,4.7333,4.7333,0.0],["2013-09-25",4.7333,4.7333,4.7333,4.7333,0.0],["2013-09-26",4.7333,4.7333,4.7333,4.7333,0.0],["2013-09-27",4.7333,4.7333,4.7333,4.7333,0.0],["2013-09-30",4.8458,4.8458,4.8458,4.8458,427.0],["2013-10-01",4.8388,4.8388,4.8388,4.8388,1280.0],["2013-10-02",4.8388,4.8388,4.8388,4.8388,427.0],["2013-10-03",4.8388,4.8388,4.8388,4.8388,0.0],["2013-10-04",4.7825,4.7825,4.7825,4.7825,1564.0],["2013-10-07",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-08",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-09",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-10",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-11",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-14",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-15",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-16",4.7825,4.7825,4.7825,4.7825,2559.0],["2013-10-17",4.7825,4.7825,4.7825,4.7825,0.0],["2013-10-18",4.7825,4.7825,4.7825,4.7825,21470.0],["2013-10-21",4.8177,4.8177,4.8177,4.8177,284.0],["2013-10-22",4.8529,4.8529,4.8529,4.8529,2559.0],["2013-10-23",4.8529,4.8529,4.8529,4.8529,0.0],["2013-10-24",4.8529,4.8529,4.8529,4.8529,0.0],["2013-10-25",4.8529,4.8529,4.8529,4.8529,0.0],["2013-10-28",4.8529,4.8529,4.8529,4.8529,0.0],["2013-10-29",4.8529,4.8529,4.8529,4.8529,0.0],["2013-10-30",4.8177,4.8177,4.8177,4.8177,2844.0],["2013-10-31",4.8177,4.8177,4.8177,4.8177,0.0],["2013-11-01",4.8036,4.8529,4.8036,4.8529,42655.0],["2013-11-04",4.8529,4.8529,4.8529,4.8529,0.0],["2013-11-05",4.8529,4.8529,4.8529,4.8529,0.0],["2013-11-06",4.888,4.9232,4.888,4.9232,284.0],["2013-11-07",4.9232,4.9232,4.9232,4.9232,0.0],["2013-11-08",4.9935,5.0639,4.9935,5.0639,1280.0],["2013-11-11",5.1342,5.1342,5.1342,5.1342,142.0],["2013-11-12",5.1694,5.1694,5.1694,5.1694,427.0],["2013-11-13",5.2045,5.2045,5.2045,5.2045,1422.0],["2013-11-14",5.2045,5.2045,4.9232,4.9232,11233.0],["2013-11-15",4.9232,4.9232,4.9232,4.9232,0.0],["2013-11-18",4.9232,4.9232,4.9232,4.9232,0.0],["2013-11-19",5.099,5.099,4.9232,4.9232,853.0],["2013-11-20",4.9232,4.9232,4.9232,4.9232,0.0],["2013-11-21",4.9232,4.9232,4.9232,4.9232,284.0],["2013-11-22",4.9232,4.9232,4.9232,4.9232,0.0],["2013-11-25",4.9232,4.9232,4.9232,4.9232,0.0],["2013-11-26",4.9232,4.9232,4.9232,4.9232,0.0],["2013-11-27",5.099,5.099,5.099,5.099,142.0],["2013-11-29",5.099,5.099,5.099,5.099,284.0],["2013-12-02",5.099,5.099,5.099,5.099,0.0],["2013-12-03",5.099,5.099,4.9302,4.9584,3412.0],["2013-12-04",4.9584,4.9584,4.9584,4.9584,0.0],["2013-12-05",4.9584,4.9584,4.9584,4.9584,0.0],["2013-12-06",5.0287,5.0287,5.0287,5.0287,1564.0],["2013-12-09",5.0287,5.0287,5.0287,5.0287,1422.0],["2013-12-10",5.0287,5.0287,5.0287,5.0287,0.0],["2013-12-11",5.0287,5.0287,5.0287,5.0287,0.0],["2013-12-12",5.0287,5.0287,5.0287,5.0287,0.0],["2013-12-13",5.0287,5.0287,5.0287,5.0287,0.0],["2013-12-16",5.0287,5.0287,5.0287,5.0287,0.0],["2013-12-17",5.0287,5.0287,5.0287,5.0287,0.0],["2013-12-18",5.0639,5.0639,5.0639,5.0639,38247.0],["2013-12-19",5.0639,5.0639,5.0639,5.0639,1422.0],["2013-12-20",5.0639,5.0639,5.0639,5.0639,0.0],["2013-12-23",5.0639,5.0639,5.0639,5.0639,0.0],["2013-12-24",5.0639,5.0639,5.0639,5.0639,0.0],["2013-12-26",5.0639,5.0639,5.0639,5.0639,0.0],["2013-12-27",5.0639,5.0639,5.0639,5.0639,2986.0],["2013-12-30",5.0639,5.0639,5.0639,5.0639,0.0],["2013-12-31",5.0639,5.0639,5.0639,5.0639,0.0],["2014-01-02",5.0639,5.0639,5.0639,5.0639,1564.0],["2014-01-03",5.0639,5.0639,5.0639,5.0639,1848.0],["2014-01-06",5.0639,5.0639,5.0357,5.0568,3981.0],["2014-01-07",5.0357,5.0568,5.0357,5.0568,20190.0],["2014-01-08",5.0568,5.0568,5.0568,5.0568,0.0],["2014-01-09",5.0639,5.0639,5.0639,5.0639,2133.0],["2014-01-10",5.0639,5.0639,5.0639,5.0639,0.0],["2014-01-13",5.0639,5.0639,5.0639,5.0639,3981.0],["2014-01-14",5.0639,5.0639,5.0639,5.0639,7109.0],["2014-01-15",5.0639,5.0639,5.0639,5.0639,7109.0],["2014-01-16",5.0639,5.0639,5.0639,5.0639,0.0],["2014-01-17",5.0639,5.0639,5.0639,5.0639,711.0],["2014-01-21",5.099,5.099,5.099,5.099,7109.0],["2014-01-22",5.099,5.099,5.099,5.099,0.0],["2014-01-23",5.099,5.099,5.099,5.099,0.0],["2014-01-24",5.099,5.099,5.099,5.099,0.0],["2014-01-27",5.0709,5.0709,5.0709,5.0709,711.0],["2014-01-28",5.1483,5.1975,5.1483,5.1975,19195.0],["2014-01-29",5.2045,5.5562,5.2045,5.3804,2133.0],["2014-01-30",5.5562,5.6265,5.5562,5.6265,14787.0],["2014-01-31",5.6265,5.6265,5.6265,5.6265,0.0],["2014-02-03",5.6265,5.6265,5.6265,5.6265,0.0],["2014-02-04",5.6617,5.6617,5.6617,5.6617,711.0],["2014-02-05",5.6968,5.7672,5.6968,5.7672,569.0],["2014-02-06",5.8375,5.8375,5.8375,5.8375,284.0],["2014-02-07",5.6265,5.6265,5.2819,5.2819,8815.0],["2014-02-10",5.4507,5.4507,5.4507,5.4507,1706.0],["2014-02-11",5.4507,5.4507,5.4507,5.4507,0.0],["2014-02-12",5.4507,5.4507,5.4507,5.4507,0.0],["2014-02-13",5.4507,5.4507,5.4507,5.4507,0.0],["2014-02-14",5.2819,5.31,5.2467,5.31,1280.0],["2014-02-18",5.2749,5.31,5.2749,5.2749,4834.0],["2014-02-19",5.4155,5.4155,5.2749,5.2749,284.0],["2014-02-20",5.2749,5.2749,5.2749,5.2749,2701.0],["2014-02-21",5.2749,5.2749,5.2538,5.2538,853.0],["2014-02-24",5.2749,5.3804,5.2749,5.31,3981.0],["2014-02-25",5.31,5.31,5.2749,5.2749,8104.0],["2014-02-26",5.2882,5.2882,5.2882,5.2882,1380.0],["2014-02-27",5.2882,5.2882,5.2882,5.2882,276.0],["2014-02-28",5.2882,5.4331,5.2882,5.4331,1933.0],["2014-03-03",5.252,5.3969,5.252,5.252,2209.0],["2014-03-04",5.252,5.252,5.252,5.252,5384.0],["2014-03-05",5.252,5.252,5.252,5.252,0.0],["2014-03-06",5.252,5.252,5.252,5.252,0.0],["2014-03-07",5.2448,5.2448,5.2448,5.2448,552.0],["2014-03-10",5.252,5.252,5.252,5.252,276.0],["2014-03-11",5.2448,5.2448,5.2448,5.2448,276.0],["2014-03-12",5.252,5.252,5.252,5.252,138.0],["2014-03-13",5.252,5.252,5.252,5.252,0.0],["2014-03-14",5.2448,5.2448,5.2448,5.2448,414.0],["2014-03-17",5.2448,5.2448,5.2448,5.2448,138.0],["2014-03-18",5.2448,5.2448,5.2448,5.2448,0.0],["2014-03-19",5.2448,5.252,5.2448,5.252,9939.0],["2014-03-20",5.2882,5.3896,5.2882,5.3896,1380.0],["2014-03-21",5.2882,5.2882,5.2013,5.2013,4279.0],["2014-03-24",5.2013,5.2013,5.2013,5.2013,0.0],["2014-03-25",5.2013,5.2013,5.2013,5.2013,0.0],["2014-03-26",5.2013,5.2013,5.2013,5.2013,0.0],["2014-03-27",5.2013,5.2013,5.2013,5.2013,828.0],["2014-03-28",5.2375,5.2448,5.2375,5.2448,2899.0],["2014-03-31",5.2013,5.2013,5.2013,5.2013,11043.0],["2014-04-01",5.252,5.252,5.252,5.252,3451.0],["2014-04-02",5.252,5.252,5.252,5.252,1104.0],["2014-04-03",5.2158,5.2158,5.2158,5.2158,138.0],["2014-04-04",5.2158,5.2448,5.2085,5.2448,13666.0],["2014-04-07",5.2448,5.2448,5.2448,5.2448,0.0],["2014-04-08",5.2448,5.2448,5.2448,5.2448,0.0],["2014-04-09",5.223,5.223,5.223,5.223,7316.0],["2014-04-10",5.223,5.223,5.223,5.223,552.0],["2014-04-11",5.223,5.223,5.223,5.223,0.0],["2014-04-14",5.223,5.223,5.223,5.223,276.0],["2014-04-15",5.223,5.223,5.223,5.223,828.0],["2014-04-16",5.223,5.223,5.223,5.223,0.0],["2014-04-17",5.223,5.223,5.223,5.223,0.0],["2014-04-21",5.252,5.252,5.252,5.252,5246.0],["2014-04-22",5.252,5.252,5.252,5.252,0.0],["2014-04-23",5.252,5.252,5.252,5.252,0.0],["2014-04-24",5.252,5.252,5.252,5.252,0.0],["2014-04-25",5.252,5.252,5.252,5.252,1380.0],["2014-04-28",5.252,5.252,5.252,5.252,0.0],["2014-04-29",5.252,5.252,5.252,5.252,0.0],["2014-04-30",5.2882,5.2882,5.2592,5.2592,828.0],["2014-05-01",5.2882,5.3607,5.2882,5.3607,10491.0],["2014-05-02",5.3607,5.3607,5.3607,5.3607,0.0],["2014-05-05",5.3244,5.3244,5.3244,5.3244,1380.0],["2014-05-06",5.3244,5.3244,5.3244,5.3244,0.0],["2014-05-07",5.223,5.252,5.223,5.252,2761.0],["2014-05-08",5.252,5.252,5.252,5.252,0.0],["2014-05-09",5.252,5.252,5.252,5.252,0.0],["2014-05-12",5.3244,5.3244,5.3244,5.3244,15323.0],["2014-05-13",5.223,5.223,5.223,5.223,27609.0],["2014-05-14",5.252,5.2882,5.252,5.2882,10353.0],["2014-05-15",5.223,5.223,5.223,5.223,552.0],["2014-05-16",5.223,5.223,5.223,5.223,552.0],["2014-05-19",5.223,5.223,5.1796,5.1796,2209.0],["2014-05-20",5.252,5.252,5.252,5.252,2899.0],["2014-05-21",5.252,5.252,5.252,5.252,0.0],["2014-05-22",5.252,5.252,5.252,5.252,0.0],["2014-05-23",5.252,5.252,5.252,5.252,0.0],["2014-05-27",5.2158,5.2158,5.2158,5.2158,276.0],["2014-05-28",5.2158,5.2158,5.2158,5.2158,1518.0],["2014-05-29",5.2158,5.2158,5.2158,5.2158,0.0],["2014-05-30",5.2158,5.2158,5.1433,5.1433,1242.0],["2014-06-02",5.1433,5.1433,5.1433,5.1433,0.0],["2014-06-03",5.1433,5.1433,5.1071,5.1071,3313.0],["2014-06-04",5.1071,5.1071,5.0709,5.0709,4970.0],["2014-06-05",5.0709,5.1433,5.0709,5.1071,1795.0],["2014-06-06",5.1071,5.1433,5.1071,5.1433,2485.0],["2014-06-09",5.1071,5.1433,5.1071,5.1433,966.0],["2014-06-10",5.0709,5.0709,5.0709,5.0709,2071.0],["2014-06-11",5.1433,5.1433,5.1433,5.1433,4970.0],["2014-06-12",5.1796,5.1796,5.1071,5.1433,11043.0],["2014-06-13",5.2158,5.2158,5.2158,5.2158,828.0],["2014-06-16",5.1578,5.1578,5.1578,5.1578,4970.0],["2014-06-17",5.1578,5.1578,5.1578,5.1578,0.0],["2014-06-18",5.1796,5.1796,5.1433,5.1433,552.0],["2014-06-19",5.1433,5.2882,5.1433,5.2882,5384.0],["2014-06-20",5.2303,5.3244,5.2303,5.3244,5660.0],["2014-06-23",5.2882,5.2882,5.2882,5.2882,552.0],["2014-06-24",5.2882,5.2882,5.2882,5.2882,0.0],["2014-06-25",5.252,5.252,5.2158,5.2158,414.0],["2014-06-26",5.2158,5.3244,5.2158,5.3244,14633.0],["2014-06-27",5.3244,5.3244,5.3244,5.3244,0.0],["2014-06-30",5.3244,5.4693,5.3244,5.4693,6212.0],["2014-07-01",5.3607,5.3607,5.3244,5.3244,1242.0],["2014-07-02",5.3244,5.3244,5.3244,5.3244,0.0],["2014-07-03",5.3244,5.3244,5.3244,5.3244,0.0],["2014-07-07",5.3244,5.3244,5.3244,5.3244,0.0],["2014-07-08",5.4693,5.4693,5.4693,5.4693,138.0],["2014-07-09",5.4331,5.6504,5.4331,5.5055,36995.0],["2014-07-10",5.5055,5.5055,5.4693,5.4693,1242.0],["2014-07-11",5.4693,5.4693,5.4693,5.4693,0.0],["2014-07-14",5.4693,5.4693,5.4693,5.4693,414.0],["2014-07-15",5.5055,5.5055,5.5055,5.5055,12424.0],["2014-07-16",5.5055,5.5055,5.4331,5.4693,36581.0],["2014-07-17",5.4693,5.4693,5.4693,5.4693,0.0],["2014-07-18",5.5418,5.5418,5.5418,5.5418,2761.0],["2014-07-21",5.5418,5.5563,5.52,5.5563,6350.0],["2014-07-22",5.5563,5.5563,5.5563,5.5563,0.0],["2014-07-23",5.5418,5.5418,5.5418,5.5418,138.0],["2014-07-24",5.5418,5.578,5.5418,5.578,2623.0],["2014-07-25",5.5997,5.5997,5.5997,5.5997,138.0],["2014-07-28",5.607,5.6142,5.578,5.578,6074.0],["2014-07-29",5.578,5.578,5.578,5.578,0.0],["2014-07-30",5.578,5.578,5.578,5.578,0.0],["2014-07-31",5.6142,5.6142,5.5418,5.5997,24710.0],["2014-08-01",5.5997,5.5997,5.5997,5.5997,0.0],["2014-08-04",5.578,5.578,5.578,5.578,690.0],["2014-08-05",5.578,5.578,5.5055,5.5418,57840.0],["2014-08-06",5.5418,5.5418,5.4693,5.5345,13804.0],["2014-08-07",5.5345,5.5345,5.5345,5.5345,0.0],["2014-08-08",5.5055,5.5055,5.4693,5.4983,15461.0],["2014-08-11",5.4983,5.5055,5.4766,5.4766,4417.0],["2014-08-12",5.4838,5.4838,5.4331,5.4403,64052.0],["2014-08-13",5.4403,5.4403,5.4403,5.4403,0.0],["2014-08-14",5.4331,5.4331,5.3969,5.4331,2347.0],["2014-08-15",5.4331,5.4331,5.4331,5.4331,690.0],["2014-08-18",5.4331,5.4331,5.4331,5.4331,414.0],["2014-08-19",5.4331,5.4331,5.4331,5.4331,414.0],["2014-08-20",5.4331,5.4331,5.4331,5.4331,3451.0],["2014-08-21",5.4331,5.4331,5.4331,5.4331,0.0],["2014-08-22",5.4331,5.4331,5.4331,5.4331,1380.0],["2014-08-25",5.4838,5.4838,5.4331,5.4331,20844.0],["2014-08-26",5.4331,5.4331,5.4331,5.4331,0.0],["2014-08-27",5.4331,5.4331,5.4331,5.4331,0.0],["2014-08-28",5.4331,5.4838,5.4331,5.4838,8006.0],["2014-08-29",5.4331,5.4331,5.4331,5.4331,1380.0],["2014-09-02",5.4331,5.4331,5.4331,5.4331,2347.0],["2014-09-03",5.4331,5.4331,5.4331,5.4331,0.0],["2014-09-04",5.4331,5.4331,5.4331,5.4331,0.0],["2014-09-05",5.4331,5.4331,5.4331,5.4331,0.0],["2014-09-08",5.4331,5.4331,5.4331,5.4331,0.0],["2014-09-09",5.4331,5.4331,5.4331,5.4331,414.0],["2014-09-10",5.4331,5.4331,5.4331,5.4331,0.0],["2014-09-11",5.4331,5.4331,5.4331,5.4331,2761.0],["2014-09-12",5.4331,5.4331,5.4331,5.4331,276.0],["2014-09-15",5.4693,5.4693,5.4693,5.4693,138.0],["2014-09-16",5.4693,5.4693,5.4693,5.4693,3865.0],["2014-09-17",5.4403,5.4838,5.4403,5.4693,7868.0],["2014-09-18",5.4693,5.4693,5.4693,5.4693,0.0],["2014-09-19",5.4693,5.4693,5.4693,5.4693,0.0],["2014-09-22",5.4766,5.4766,5.4766,5.4766,138.0],["2014-09-23",5.4403,5.4693,5.4331,5.4331,11319.0],["2014-09-24",5.4693,5.4693,5.4621,5.4693,4831.0],["2014-09-25",5.4693,5.4693,5.4693,5.4693,0.0],["2014-09-26",5.4693,5.4693,5.4693,5.4693,2209.0],["2014-09-29",5.4693,5.4693,5.4693,5.4693,0.0],["2014-09-30",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-01",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-02",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-03",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-06",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-07",5.4403,5.4693,5.4403,5.4693,2347.0],["2014-10-08",5.4548,5.4693,5.4403,5.4693,20982.0],["2014-10-09",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-10",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-13",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-14",5.4693,5.4693,5.4693,5.4693,0.0],["2014-10-15",5.4476,5.4766,5.4476,5.4476,7454.0],["2014-10-16",5.4476,5.4476,5.4476,5.4476,0.0],["2014-10-17",5.4476,5.4476,5.4476,5.4476,0.0],["2014-10-20",5.4621,5.4621,5.4621,5.4621,276.0],["2014-10-21",5.4621,5.4693,5.4621,5.4621,3313.0],["2014-10-22",5.4693,5.4766,5.4693,5.4766,1795.0],["2014-10-23",5.4766,5.4766,5.4766,5.4766,0.0],["2014-10-24",5.4766,5.4766,5.4766,5.4766,0.0],["2014-10-27",5.4766,5.4766,5.4766,5.4766,0.0],["2014-10-28",5.4766,5.4766,5.4766,5.4766,0.0],["2014-10-29",5.4766,5.4766,5.4766,5.4766,0.0],["2014-10-30",5.5418,5.6504,5.5418,5.6142,4279.0],["2014-10-31",5.6359,5.6359,5.6142,5.6142,276.0],["2014-11-03",5.6142,5.6142,5.6142,5.6142,0.0],["2014-11-04",5.6142,5.6142,5.6142,5.6142,276.0],["2014-11-05",5.6142,5.6142,5.6142,5.6142,3451.0],["2014-11-06",5.607,5.6142,5.607,5.6142,2347.0],["2014-11-07",5.6504,5.6504,5.6504,5.6504,2761.0],["2014-11-10",5.6142,5.6142,5.6142,5.6142,690.0],["2014-11-11",5.6142,5.6504,5.607,5.6504,4831.0],["2014-11-12",5.6504,5.6504,5.6504,5.6504,138.0],["2014-11-13",5.6504,5.6504,5.6504,5.6504,0.0],["2014-11-14",5.6504,5.6504,5.6504,5.6504,0.0],["2014-11-17",5.6504,5.6504,5.6504,5.6504,0.0],["2014-11-18",5.6359,5.6504,5.6359,5.6504,2209.0],["2014-11-19",5.6504,5.6504,5.6504,5.6504,0.0],["2014-11-20",5.6866,5.6866,5.6866,5.6866,690.0],["2014-11-21",5.6866,5.6866,5.6866,5.6866,0.0],["2014-11-24",5.7229,5.7374,5.7229,5.7374,966.0],["2014-11-25",5.7374,5.7374,5.7374,5.7374,0.0],["2014-11-26",5.7374,5.7374,5.7374,5.7374,2209.0],["2014-11-28",5.7374,5.7374,5.7374,5.7374,0.0],["2014-12-01",5.7374,5.7374,5.7374,5.7374,0.0],["2014-12-02",5.7374,5.7374,5.7374,5.7374,0.0],["2014-12-03",5.7374,5.7374,5.7374,5.7374,0.0],["2014-12-04",5.7374,5.7374,5.7374,5.7374,0.0],["2014-12-05",5.7374,5.7374,5.7374,5.7374,1380.0],["2014-12-08",5.7374,5.7374,5.7374,5.7374,1104.0],["2014-12-09",5.7374,5.7374,5.7374,5.7374,828.0],["2014-12-10",5.7374,5.7374,5.7374,5.7374,1242.0],["2014-12-11",5.7374,5.7374,5.7156,5.7301,3727.0],["2014-12-12",5.7229,5.7229,5.7156,5.7156,3451.0],["2014-12-15",5.7374,5.7374,5.7301,5.7374,1657.0],["2014-12-16",5.7301,5.7374,5.7229,5.7229,12700.0],["2014-12-17",5.7229,5.7591,5.6866,5.7591,10215.0],["2014-12-18",5.7374,5.7374,5.7374,5.7374,828.0],["2014-12-19",5.7011,5.7011,5.6939,5.6939,4141.0],["2014-12-22",5.7229,5.7229,5.7084,5.7084,1104.0],["2014-12-23",5.7591,5.7953,5.6866,5.6939,12562.0],["2014-12-24",5.7229,5.7229,5.6866,5.6939,27470.0],["2014-12-26",5.7374,5.7374,5.7374,5.7374,138.0],["2014-12-29",5.7374,5.7374,5.6939,5.7229,8835.0],["2014-12-30",5.7229,5.7229,5.6142,5.7156,17393.0],["2014-12-31",5.7229,5.7518,5.7229,5.7374,828.0],["2015-01-02",5.7156,5.7156,5.7156,5.7156,690.0],["2015-01-05",5.7229,5.7229,5.7156,5.7156,7730.0],["2015-01-06",5.7229,5.7229,5.6794,5.6794,7454.0],["2015-01-07",5.6794,5.6794,5.6794,5.6794,0.0],["2015-01-08",5.6722,5.6722,5.6722,5.6722,3037.0],["2015-01-09",5.6722,5.6722,5.6722,5.6722,0.0],["2015-01-12",5.6722,5.6722,5.6722,5.6722,0.0],["2015-01-13",5.7229,5.7229,5.7229,5.7229,138.0],["2015-01-14",5.7229,5.7229,5.7229,5.7229,0.0],["2015-01-15",5.7229,5.7229,5.7229,5.7229,6626.0],["2015-01-16",5.7156,5.7156,5.7156,5.7156,2899.0],["2015-01-20",5.7156,5.7156,5.7156,5.7156,0.0],["2015-01-21",5.7156,5.7156,5.7156,5.7156,0.0],["2015-01-22",5.7156,5.7156,5.7156,5.7156,0.0],["2015-01-23",5.7229,5.7229,5.7229,5.7229,3727.0],["2015-01-26",5.7229,5.7229,5.7229,5.7229,0.0],["2015-01-27",5.7374,5.7374,5.7374,5.7374,1518.0],["2015-01-28",5.7301,5.7301,5.7229,5.7229,1518.0],["2015-01-29",5.7229,5.7229,5.7229,5.7229,0.0],["2015-01-30",5.7229,5.7229,5.7229,5.7229,0.0],["2015-02-02",5.7229,5.7229,5.7229,5.7229,2761.0],["2015-02-03",5.7229,5.7229,5.7229,5.7229,0.0],["2015-02-04",5.7229,5.7229,5.7011,5.7011,3589.0],["2015-02-05",5.7229,5.7229,5.7229,5.7229,3037.0],["2015-02-06",5.7229,5.7229,5.7011,5.7229,3865.0],["2015-02-09",5.7229,5.7229,5.7229,5.7229,1380.0],["2015-02-10",5.7229,5.7229,5.7229,5.7229,0.0],["2015-02-11",5.7229,5.7229,5.6866,5.7229,14909.0],["2015-02-12",5.6866,5.7808,5.6866,5.7808,4970.0],["2015-02-13",5.7229,5.7229,5.7229,5.7229,1657.0],["2015-02-17",5.6866,5.7591,5.6866,5.7591,2761.0],["2015-02-18",5.7591,5.7591,5.7591,5.7591,0.0],["2015-02-19",5.7591,5.7591,5.7591,5.7591,0.0],["2015-02-20",5.7229,5.7229,5.7229,5.7229,966.0],["2015-02-23",5.7229,5.7229,5.7229,5.7229,0.0],["2015-02-24",5.7591,5.7591,5.7229,5.7591,5246.0],["2015-02-25",5.9895,5.9895,5.9895,5.9895,0.0],["2015-02-26",5.9895,5.9895,5.9895,5.9895,0.0],["2015-02-27",5.9518,5.9518,5.9518,5.9518,2787.0],["2015-03-02",5.9518,5.9518,5.9518,5.9518,0.0],["2015-03-03",5.8011,5.8011,5.8011,5.8011,7964.0],["2015-03-04",5.8011,5.8011,5.8011,5.8011,0.0],["2015-03-05",5.8764,5.8764,5.8162,5.8162,2522.0],["2015-03-06",5.8388,5.9141,5.8388,5.8388,15132.0],["2015-03-09",5.8388,5.8388,5.8388,5.8388,398.0],["2015-03-10",5.8764,5.9141,5.8764,5.9141,5442.0],["2015-03-11",5.9141,5.9141,5.9141,5.9141,0.0],["2015-03-12",5.9141,5.9141,5.9141,5.9141,0.0],["2015-03-13",5.8538,5.8538,5.8538,5.8538,929.0],["2015-03-16",5.8538,5.8538,5.8538,5.8538,0.0],["2015-03-17",5.8538,5.8538,5.8538,5.8538,0.0],["2015-03-18",5.8538,5.8538,5.8538,5.8538,0.0],["2015-03-19",5.8538,5.8538,5.8538,5.8538,0.0],["2015-03-20",5.8538,5.8764,5.8538,5.8764,7433.0],["2015-03-23",5.8764,5.8764,5.8764,5.8764,0.0],["2015-03-24",5.9141,5.9895,5.9141,5.9895,3849.0],["2015-03-25",5.8915,6.0121,5.8764,6.0121,12079.0],["2015-03-26",5.9518,5.9518,5.9141,5.9141,3584.0],["2015-03-27",5.9141,5.9141,5.9141,5.9141,0.0],["2015-03-30",5.9518,5.9518,5.9518,5.9518,133.0],["2015-03-31",5.9518,5.9518,5.9518,5.9518,0.0],["2015-04-01",5.9518,5.9518,5.9518,5.9518,0.0],["2015-04-02",5.8915,5.9141,5.6655,5.7634,30130.0],["2015-04-06",5.8011,5.8011,5.8011,5.8011,398.0],["2015-04-07",5.8388,5.8388,5.8011,5.8388,4513.0],["2015-04-08",5.8011,5.8011,5.8011,5.8011,1460.0],["2015-04-09",5.8011,5.8011,5.7785,5.7785,3318.0],["2015-04-10",5.7559,5.7559,5.7559,5.7559,1062.0],["2015-04-13",5.8764,5.8764,5.7559,5.7559,8362.0],["2015-04-14",5.7559,5.7559,5.7484,5.7484,1327.0],["2015-04-15",5.7484,5.7484,5.7484,5.7484,3318.0],["2015-04-16",5.7484,5.7484,5.7484,5.7484,0.0],["2015-04-17",5.8011,5.8011,5.8011,5.8011,398.0],["2015-04-20",5.8011,5.8011,5.8011,5.8011,0.0],["2015-04-21",5.8011,5.8011,5.8011,5.8011,133.0],["2015-04-22",5.7634,5.7634,5.7484,5.7484,3849.0],["2015-04-23",5.7484,5.7484,5.7484,5.7484,0.0],["2015-04-24",5.7484,5.7484,5.7484,5.7484,0.0],["2015-04-27",5.7484,5.7484,5.7484,5.7484,0.0],["2015-04-28",5.7484,5.786,5.7484,5.786,7831.0],["2015-04-29",5.6881,5.6881,5.6881,5.6881,2920.0],["2015-04-30",5.6881,5.6881,5.6881,5.6881,0.0],["2015-05-01",5.6504,5.6504,5.6504,5.6504,7964.0],["2015-05-04",5.8011,5.8011,5.8011,5.8011,796.0],["2015-05-05",5.7559,5.7559,5.7559,5.7559,14601.0],["2015-05-06",5.7559,5.7559,5.7559,5.7559,0.0],["2015-05-07",5.7785,5.8011,5.7559,5.8011,4646.0],["2015-05-08",5.8011,5.8011,5.7182,5.7182,2124.0],["2015-05-11",5.7634,5.7634,5.7258,5.7634,10884.0],["2015-05-12",5.7634,5.7634,5.7634,5.7634,0.0],["2015-05-13",5.7634,5.7634,5.7634,5.7634,0.0],["2015-05-14",5.7634,5.7634,5.7634,5.7634,0.0],["2015-05-15",5.7634,5.7634,5.7634,5.7634,0.0],["2015-05-18",5.7634,5.7634,5.7634,5.7634,0.0],["2015-05-19",5.7258,5.7258,5.6881,5.6956,2256.0],["2015-05-20",5.7258,5.7258,5.7258,5.7258,531.0],["2015-05-21",5.7258,5.7258,5.7258,5.7258,0.0],["2015-05-22",5.7258,5.7258,5.7258,5.7258,0.0],["2015-05-26",5.7258,5.7258,5.7258,5.7258,0.0],["2015-05-27",5.7258,5.7258,5.7258,5.7258,664.0],["2015-05-28",5.7258,5.7258,5.7258,5.7258,398.0],["2015-05-29",5.7258,5.7258,5.7258,5.7258,0.0],["2015-06-01",5.7258,5.7258,5.7258,5.7258,0.0],["2015-06-02",5.7258,5.7258,5.7258,5.7258,0.0],["2015-06-03",5.7258,5.7258,5.7258,5.7258,0.0],["2015-06-04",5.7258,5.7258,5.7258,5.7258,531.0],["2015-06-05",5.7333,5.7333,5.7333,5.7333,2124.0],["2015-06-08",5.7258,5.7333,5.7258,5.7333,796.0],["2015-06-09",5.7408,5.7408,5.7333,5.7333,6504.0],["2015-06-10",5.7333,5.7333,5.7258,5.7333,2787.0],["2015-06-11",5.7333,5.7333,5.7333,5.7333,3318.0],["2015-06-12",5.7333,5.7333,5.7333,5.7333,0.0],["2015-06-15",5.7333,5.7333,5.7333,5.7333,0.0],["2015-06-16",5.7634,5.771,5.7634,5.771,10088.0],["2015-06-17",5.771,5.771,5.771,5.771,0.0],["2015-06-18",5.8011,5.8011,5.8011,5.8011,929.0],["2015-06-19",5.8011,5.8011,5.8011,5.8011,0.0],["2015-06-22",5.8011,5.8011,5.8011,5.8011,0.0],["2015-06-23",5.7634,5.7634,5.7634,5.7634,664.0],["2015-06-24",5.7634,5.7634,5.7634,5.7634,0.0],["2015-06-25",5.7634,5.7634,5.7634,5.7634,0.0],["2015-06-26",5.7634,5.7634,5.7634,5.7634,0.0],["2015-06-29",5.7634,5.7634,5.7634,5.7634,0.0],["2015-06-30",5.7634,5.7634,5.7634,5.7634,1858.0],["2015-07-01",5.7408,5.7408,5.7333,5.7333,4247.0],["2015-07-02",5.7333,5.7634,5.7333,5.7634,8362.0],["2015-07-06",5.7333,5.7333,5.7333,5.7333,1593.0],["2015-07-07",5.7333,5.7333,5.7333,5.7333,2124.0],["2015-07-08",5.7333,5.7333,5.7333,5.7333,1726.0],["2015-07-09",5.7333,5.7333,5.7333,5.7333,3318.0],["2015-07-10",5.7333,5.7333,5.7333,5.7333,0.0],["2015-07-13",5.7333,5.7333,5.7333,5.7333,0.0],["2015-07-14",5.7484,5.7484,5.7258,5.7258,3849.0],["2015-07-15",5.7258,5.7258,5.6956,5.7258,3982.0],["2015-07-16",5.7559,5.7634,5.7559,5.7634,398.0],["2015-07-17",5.7634,5.7634,5.7634,5.7634,0.0],["2015-07-20",5.7634,5.7634,5.7634,5.7634,0.0],["2015-07-21",5.7634,5.7634,5.7634,5.7634,1327.0],["2015-07-22",5.7634,5.7634,5.7634,5.7634,1062.0],["2015-07-23",5.7634,5.7634,5.7634,5.7634,2389.0],["2015-07-24",5.7634,5.7634,5.7634,5.7634,265.0],["2015-07-27",5.7634,5.7634,5.7634,5.7634,0.0],["2015-07-28",5.7634,5.7634,5.7634,5.7634,398.0],["2015-07-29",5.7333,5.7333,5.7333,5.7333,531.0],["2015-07-30",5.7333,5.7333,5.7333,5.7333,0.0],["2015-07-31",5.7634,5.7634,5.7634,5.7634,265.0],["2015-08-03",5.7634,5.7634,5.7408,5.7559,18715.0],["2015-08-04",5.7559,5.7634,5.7559,5.7634,531.0],["2015-08-05",5.7634,5.7634,5.7634,5.7634,0.0],["2015-08-06",5.7634,5.7634,5.7634,5.7634,0.0],["2015-08-07",5.7634,5.7634,5.7634,5.7634,0.0],["2015-08-10",5.7785,5.786,5.771,5.771,3053.0],["2015-08-11",5.7634,5.7634,5.7634,5.7634,265.0],["2015-08-12",5.7634,5.7634,5.7408,5.7408,3717.0],["2015-08-13",5.8011,5.8011,5.8011,5.8011,265.0],["2015-08-14",5.8011,5.8388,5.8011,5.8388,265.0],["2015-08-17",5.8388,5.8388,5.8388,5.8388,0.0],["2015-08-18",5.8764,5.8764,5.8764,5.8764,133.0],["2015-08-19",5.8764,5.8764,5.8764,5.8764,0.0],["2015-08-20",5.8764,5.8764,5.8764,5.8764,0.0],["2015-08-21",5.8764,5.8764,5.8764,5.8764,0.0],["2015-08-24",5.9141,5.9141,5.9141,5.9141,5442.0],["2015-08-25",5.8237,5.8312,5.786,5.8237,9557.0],["2015-08-26",5.8388,6.1853,5.8388,6.0271,7964.0],["2015-08-27",6.0271,6.0648,6.0045,6.0648,50837.0],["2015-08-28",6.0648,6.0648,6.0648,6.0648,398.0],["2015-08-31",6.0648,6.1401,6.0648,6.1401,3451.0],["2015-09-01",6.0648,6.0648,6.0648,6.0648,398.0],["2015-09-02",6.0648,6.0648,6.0648,6.0648,0.0],["2015-09-03",6.0271,6.0271,6.0271,6.0271,10619.0],["2015-09-04",6.0271,6.0271,6.0271,6.0271,0.0],["2015-09-08",5.9141,5.9141,5.9141,5.9141,1726.0],["2015-09-09",5.9141,5.9141,5.9141,5.9141,0.0],["2015-09-10",5.9141,5.9141,5.9141,5.9141,32918.0],["2015-09-11",5.8388,5.8388,5.8388,5.8388,47784.0],["2015-09-14",5.9141,5.9141,5.9066,5.9066,796.0],["2015-09-15",5.899,5.9066,5.8915,5.8915,2920.0],["2015-09-16",5.8915,5.9141,5.8915,5.9141,7433.0],["2015-09-17",5.9518,5.9518,5.9518,5.9518,664.0],["2015-09-18",5.9518,5.9518,5.9518,5.9518,265.0],["2015-09-21",5.9895,5.9895,5.9895,5.9895,398.0],["2015-09-22",6.0045,6.0045,5.9367,5.9518,25087.0],["2015-09-23",5.9518,5.9593,5.9518,5.9518,14468.0],["2015-09-24",5.9518,5.9518,5.9518,5.9518,531.0],["2015-09-25",5.9518,5.9518,5.9367,5.9518,26547.0],["2015-09-28",5.9518,5.9518,5.9518,5.9518,0.0],["2015-09-29",5.9518,5.9518,5.9518,5.9518,0.0],["2015-09-30",5.9895,5.9895,5.9895,5.9895,13539.0],["2015-10-01",5.9895,5.9895,5.9895,5.9895,0.0],["2015-10-02",6.0196,6.0196,5.9518,5.9518,16326.0],["2015-10-05",5.9518,5.9518,5.9518,5.9518,0.0],["2015-10-06",5.9518,5.9819,5.9518,5.9819,10884.0],["2015-10-07",6.0196,6.0196,6.0196,6.0196,664.0],["2015-10-08",6.0196,6.0196,6.0196,6.0196,0.0],["2015-10-09",6.0196,6.0271,6.0045,6.0271,12211.0],["2015-10-12",6.0271,6.0271,6.0271,6.0271,531.0],["2015-10-13",6.0271,6.0271,6.0271,6.0271,1062.0],["2015-10-14",6.0271,6.0271,6.0271,6.0271,531.0],["2015-10-15",6.0271,6.0271,6.0271,6.0271,0.0],["2015-10-16",6.0271,6.0648,6.0271,6.0648,1062.0],["2015-10-19",6.0497,6.0497,6.0271,6.0271,2920.0],["2015-10-20",6.0271,6.0648,6.0271,6.0648,3982.0],["2015-10-21",6.0648,6.0648,6.0648,6.0648,0.0],["2015-10-22",6.0497,6.0497,6.0271,6.0271,5044.0],["2015-10-23",6.0271,6.0422,6.0271,6.0271,1858.0],["2015-10-26",6.0648,6.0648,6.0573,6.0573,1460.0],["2015-10-27",6.0422,6.0648,6.0422,6.0648,1195.0],["2015-10-28",6.0648,6.0648,6.0648,6.0648,1327.0],["2015-10-29",6.0648,6.0648,6.0648,6.0648,16857.0],["2015-10-30",6.0648,6.0648,6.0648,6.0648,0.0],["2015-11-02",6.0874,6.1025,6.0648,6.0648,8362.0],["2015-11-03",6.0648,6.0648,6.0648,6.0648,0.0],["2015-11-04",6.0648,6.1401,6.0648,6.1401,13406.0],["2015-11-05",6.1401,6.1401,6.1401,6.1401,0.0],["2015-11-06",6.0723,6.1401,6.0648,6.1401,6769.0],["2015-11-09",6.1401,6.1401,6.0648,6.0648,3849.0],["2015-11-10",6.0799,6.0799,6.0648,6.0648,2787.0],["2015-11-11",6.0648,6.0723,6.0648,6.0648,19379.0],["2015-11-12",6.0347,6.0347,6.0347,6.0347,10220.0],["2015-11-13",6.0573,6.0573,6.0573,6.0573,133.0],["2015-11-16",6.0347,6.0648,6.0347,6.0648,531.0],["2015-11-17",6.0648,6.0648,6.0347,6.0347,531.0],["2015-11-18",6.0648,6.0949,6.0648,6.0648,3849.0],["2015-11-19",6.0648,6.0648,6.0271,6.0271,3318.0],["2015-11-20",6.0874,6.0949,6.0874,6.0949,1460.0],["2015-11-23",6.0874,6.0874,6.0874,6.0874,664.0],["2015-11-24",6.0874,6.0874,6.0874,6.0874,0.0],["2015-11-25",6.1025,6.1025,6.1025,6.1025,664.0],["2015-11-27",6.1025,6.1025,6.1025,6.1025,0.0],["2015-11-30",6.1025,6.1025,6.1025,6.1025,0.0],["2015-12-01",6.1025,6.1401,6.1025,6.1025,12477.0],["2015-12-02",6.1025,6.1025,6.1025,6.1025,6371.0],["2015-12-03",6.1025,6.1025,6.1025,6.1025,0.0],["2015-12-04",6.11,6.1175,6.1025,6.1025,2256.0],["2015-12-07",6.1175,6.1175,6.1175,6.1175,796.0],["2015-12-08",6.1175,6.1175,6.1175,6.1175,0.0],["2015-12-09",6.1175,6.1175,6.1025,6.1025,4778.0],["2015-12-10",6.1703,6.1703,6.1703,6.1703,531.0],["2015-12-11",6.1703,6.1703,6.1703,6.1703,0.0],["2015-12-14",6.1703,6.1703,6.1703,6.1703,0.0],["2015-12-15",6.1703,6.1703,6.1703,6.1703,0.0],["2015-12-16",6.1703,6.1703,6.1703,6.1703,0.0],["2015-12-17",6.1401,6.1401,6.1401,6.1401,4247.0],["2015-12-18",6.1401,6.1401,6.1401,6.1401,133.0],["2015-12-21",6.1401,6.1401,6.1401,6.1401,4911.0],["2015-12-22",6.1401,6.1401,6.1401,6.1401,265.0],["2015-12-23",6.1401,6.1703,6.1401,6.1401,15530.0],["2015-12-24",6.1401,6.1401,6.1401,6.1401,2655.0],["2015-12-28",6.1401,6.1401,6.1401,6.1401,0.0],["2015-12-29",6.1401,6.1401,6.1401,6.1401,0.0],["2015-12-30",6.1401,6.1401,6.1401,6.1401,0.0],["2015-12-31",6.1401,6.1703,6.1401,6.1703,2124.0],["2016-01-04",6.1401,6.1401,6.1401,6.1401,5309.0],["2016-01-05",6.1853,6.1853,6.1853,6.1853,6637.0],["2016-01-06",6.2004,6.2004,6.2004,6.2004,265.0],["2016-01-07",6.2004,6.2004,6.1853,6.1853,664.0],["2016-01-08",6.1853,6.1853,6.1853,6.1853,0.0],["2016-01-11",6.1853,6.1853,6.1853,6.1853,1195.0],["2016-01-12",6.1853,6.1853,6.1853,6.1853,0.0],["2016-01-13",6.1853,6.1853,6.1853,6.1853,6637.0],["2016-01-14",6.1778,6.1778,6.1703,6.1703,1062.0],["2016-01-15",6.1703,6.1703,6.1703,6.1703,0.0],["2016-01-19",6.1703,6.1703,6.1703,6.1703,398.0],["2016-01-20",6.1703,6.1703,6.1627,6.1627,6637.0],["2016-01-21",6.1401,6.1401,6.0723,6.0723,34511.0],["2016-01-22",6.1401,6.1401,6.1025,6.1025,1327.0],["2016-01-25",6.1025,6.1025,6.1025,6.1025,0.0],["2016-01-26",6.1025,6.1025,6.1025,6.1025,398.0],["2016-01-27",6.1401,6.1401,6.1401,6.1401,664.0],["2016-01-28",6.1401,6.1401,6.1401,6.1401,0.0],["2016-01-29",6.1401,6.1401,6.1251,6.1401,53890.0],["2016-02-01",6.1401,6.1401,6.1401,6.1401,0.0],["2016-02-02",6.1401,6.1401,6.1401,6.1401,0.0],["2016-02-03",6.1703,6.1703,6.1401,6.1552,6106.0],["2016-02-04",6.1552,6.1552,6.1552,6.1552,0.0],["2016-02-05",6.1552,6.1552,6.1401,6.1401,1858.0],["2016-02-08",6.1401,6.1401,6.1401,6.1401,0.0],["2016-02-09",6.1401,6.1703,6.1401,6.1703,2522.0],["2016-02-10",6.1703,6.1703,6.1703,6.1703,0.0],["2016-02-11",6.1703,6.1703,6.1703,6.1703,0.0],["2016-02-12",6.1401,6.1401,6.1251,6.1251,14999.0],["2016-02-16",6.1251,6.1251,6.1251,6.1251,0.0],["2016-02-17",6.1251,6.1251,6.1251,6.1251,0.0],["2016-02-18",6.1401,6.1401,6.1251,6.1251,265.0],["2016-02-19",6.1401,6.1401,6.1401,6.1401,5309.0],["2016-02-22",6.1401,6.1703,6.1401,6.1703,2124.0],["2016-02-23",6.1703,6.1703,6.1703,6.1703,0.0],["2016-02-24",6.1627,6.1627,6.1627,6.1627,1195.0],["2016-02-25",6.1627,6.1627,6.1627,6.1627,0.0],["2016-02-26",5.9216,5.9895,5.9216,5.9895,73003.0],["2016-02-29",5.9895,5.9895,5.9593,5.9669,3584.0],["2016-03-01",5.9518,5.9518,5.9518,5.9518,796.0],["2016-03-02",5.9518,5.9518,5.9518,5.9518,0.0],["2016-03-03",5.9518,5.9744,5.9518,5.9518,7964.0],["2016-03-04",5.9518,5.9744,5.9518,5.9518,9026.0],["2016-03-07",5.9518,5.9518,5.8463,5.8463,10088.0],["2016-03-08",5.8463,5.8463,5.8463,5.8463,0.0],["2016-03-09",5.8463,5.8463,5.8463,5.8463,265.0],["2016-03-10",5.8463,5.8463,5.8463,5.8463,0.0],["2016-03-11",5.8388,5.8388,5.8388,5.8388,1991.0],["2016-03-14",5.8388,5.8388,5.8388,5.8388,0.0],["2016-03-15",5.8764,5.8764,5.8764,5.8764,265.0],["2016-03-16",5.8764,5.8764,5.8764,5.8764,0.0],["2016-03-17",5.8764,5.8764,5.8764,5.8764,133.0],["2016-03-18",5.8162,5.8162,5.8011,5.8011,16193.0],["2016-03-21",5.8011,5.8011,5.786,5.786,7964.0],["2016-03-22",5.8011,5.8011,5.8011,5.8011,1858.0],["2016-03-23",5.8538,5.8538,5.8538,5.8538,1327.0],["2016-03-24",5.8388,5.8388,5.8388,5.8388,2124.0],["2016-03-28",5.8463,5.8538,5.8162,5.8162,7300.0],["2016-03-29",5.8689,5.8689,5.8689,5.8689,265.0],["2016-03-30",5.8162,5.8162,5.8162,5.8162,133.0],["2016-03-31",5.8312,5.8312,5.8162,5.8162,3318.0],["2016-04-01",5.8162,5.8237,5.7634,5.8237,12742.0],["2016-04-04",5.8086,5.8388,5.8086,5.8388,3053.0],["2016-04-05",5.8388,5.8388,5.8086,5.8388,2522.0],["2016-04-06",5.8086,5.8162,5.7634,5.8011,6106.0],["2016-04-07",5.8237,5.8237,5.8011,5.8011,531.0],["2016-04-08",5.8237,5.8237,5.8011,5.8162,10884.0],["2016-04-11",5.8162,5.8162,5.8162,5.8162,0.0],["2016-04-12",5.8162,5.8162,5.8162,5.8162,0.0],["2016-04-13",5.8162,5.8162,5.8162,5.8162,0.0],["2016-04-14",5.8162,5.8162,5.8162,5.8162,2655.0],["2016-04-15",5.8162,5.8162,5.8162,5.8162,3982.0],["2016-04-18",5.8086,5.8086,5.8011,5.8011,2655.0],["2016-04-19",5.8011,5.8011,5.8011,5.8011,2655.0],["2016-04-20",5.8011,5.8011,5.8011,5.8011,0.0],["2016-04-21",5.8011,5.8011,5.8011,5.8011,0.0],["2016-04-22",5.786,5.8162,5.786,5.8162,9822.0],["2016-04-25",5.8162,5.8162,5.8162,5.8162,0.0],["2016-04-26",5.786,5.786,5.786,5.786,1460.0],["2016-04-27",5.8011,5.8388,5.8011,5.8388,1062.0],["2016-04-28",5.8388,5.8388,5.8388,5.8388,0.0],["2016-04-29",5.8388,5.8388,5.8388,5.8388,1062.0],["2016-05-02",5.8237,5.8237,5.8237,5.8237,5309.0],["2016-05-03",5.8614,5.8614,5.8388,5.8388,6769.0],["2016-05-04",5.8764,5.9141,5.8764,5.9141,664.0],["2016-05-05",5.8764,5.8764,5.8764,5.8764,1991.0],["2016-05-06",5.9141,5.9141,5.9141,5.9141,4646.0],["2016-05-09",5.884,5.884,5.884,5.884,10619.0],["2016-05-10",5.884,5.884,5.884,5.884,20972.0],["2016-05-11",5.884,5.884,5.884,5.884,0.0],["2016-05-12",5.884,5.899,5.884,5.899,929.0],["2016-05-13",5.899,5.899,5.899,5.899,0.0],["2016-05-16",5.8915,5.8915,5.8915,5.8915,12079.0],["2016-05-17",5.9141,5.9518,5.9141,5.9518,16592.0],["2016-05-18",5.9518,5.9518,5.9518,5.9518,0.0],["2016-05-19",5.9518,5.9518,5.9518,5.9518,0.0],["2016-05-20",5.9518,5.9518,5.9518,5.9518,0.0],["2016-05-23",5.9518,5.9518,5.9518,5.9518,2655.0],["2016-05-24",5.9518,5.9518,5.9518,5.9518,0.0],["2016-05-25",5.9518,5.9518,5.9518,5.9518,16724.0],["2016-05-26",5.9518,5.9518,5.9518,5.9518,531.0],["2016-05-27",5.9518,5.9518,5.9518,5.9518,0.0],["2016-05-31",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-01",5.9518,5.9518,5.9292,5.9292,11946.0],["2016-06-02",5.9443,5.9518,5.9443,5.9518,7035.0],["2016-06-03",5.9292,5.9367,5.9292,5.9367,13273.0],["2016-06-06",5.9518,5.9518,5.9518,5.9518,4115.0],["2016-06-07",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-08",5.9669,5.9669,5.9669,5.9669,2522.0],["2016-06-09",5.9518,5.9518,5.9518,5.9518,2920.0],["2016-06-10",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-13",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-14",5.9518,5.9518,5.9518,5.9518,1858.0],["2016-06-15",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-16",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-17",5.9518,5.9518,5.9518,5.9518,1327.0],["2016-06-20",5.9518,5.9518,5.9518,5.9518,1991.0],["2016-06-21",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-22",5.9518,5.9518,5.9518,5.9518,0.0],["2016-06-23",5.9518,5.9518,5.9518,5.9518,1858.0],["2016-06-24",5.9593,5.9593,5.9443,5.9443,10751.0],["2016-06-27",5.9443,5.9443,5.9443,5.9443,0.0],["2016-06-28",5.9443,5.9443,5.9443,5.9443,0.0],["2016-06-29",5.9593,5.9744,5.9593,5.9744,1991.0],["2016-06-30",5.9518,5.9518,5.9518,5.9518,10884.0],["2016-07-01",5.9216,5.9216,5.9216,5.9216,5309.0],["2016-07-05",5.9216,5.9216,5.9216,5.9216,0.0],["2016-07-06",5.9216,5.9216,5.9216,5.9216,0.0],["2016-07-07",5.9216,5.9216,5.9216,5.9216,0.0],["2016-07-08",5.9669,5.9895,5.9518,5.9518,19512.0],["2016-07-11",5.9895,5.9895,5.9895,5.9895,2655.0],["2016-07-12",5.9895,5.9895,5.9518,5.9593,43006.0],["2016-07-13",5.9593,5.9593,5.9593,5.9593,0.0],["2016-07-14",5.9518,5.9593,5.9518,5.9593,1858.0],["2016-07-15",5.9819,6.0271,5.9819,6.0271,10353.0],["2016-07-18",6.0271,6.0271,6.0271,6.0271,0.0],["2016-07-19",6.0573,6.0874,6.0573,6.0874,30130.0],["2016-07-20",6.0271,6.0271,6.0271,6.0271,3318.0],["2016-07-21",6.0271,6.0271,6.0271,6.0271,0.0],["2016-07-22",6.0271,6.0271,6.0271,6.0271,929.0],["2016-07-25",6.0271,6.0271,6.0271,6.0271,0.0],["2016-07-26",6.0271,6.0271,6.0271,6.0271,3451.0],["2016-07-27",6.0271,6.0271,6.0271,6.0271,0.0],["2016-07-28",6.0271,6.0271,6.0271,6.0271,0.0],["2016-07-29",6.0121,6.1025,6.0121,6.0648,27078.0],["2016-08-01",6.0648,6.0648,6.0573,6.0573,2655.0],["2016-08-02",6.0573,6.0573,6.0573,6.0573,0.0],["2016-08-03",6.0497,6.0648,6.0422,6.0648,14999.0],["2016-08-04",6.0723,6.0723,6.0723,6.0723,265.0],["2016-08-05",6.0723,6.0723,6.0723,6.0723,1460.0],["2016-08-08",6.0723,6.0723,6.0723,6.0723,265.0],["2016-08-09",6.0723,6.0723,6.0723,6.0723,0.0],["2016-08-10",6.0723,6.0723,6.0723,6.0723,1327.0],["2016-08-11",6.1025,6.1025,6.1025,6.1025,398.0],["2016-08-12",6.0723,6.0723,6.0497,6.0497,5442.0],["2016-08-15",6.0497,6.0648,6.0497,6.0648,7035.0],["2016-08-16",6.0648,6.0648,6.0422,6.0648,4911.0],["2016-08-17",6.0648,6.0648,6.0648,6.0648,0.0],["2016-08-18",6.0648,6.0648,6.0648,6.0648,0.0],["2016-08-19",6.0497,6.0497,6.0497,6.0497,1327.0],["2016-08-22",6.0497,6.0497,6.0497,6.0497,0.0],["2016-08-23",6.0497,6.0497,6.0497,6.0497,1062.0],["2016-08-24",6.0648,6.0648,6.0648,6.0648,2389.0],["2016-08-25",6.0648,6.0648,6.0648,6.0648,3053.0],["2016-08-26",6.0648,6.0648,6.0648,6.0648,1327.0],["2016-08-29",6.0648,6.0648,6.0648,6.0648,0.0],["2016-08-30",6.0799,6.0799,6.0799,6.0799,3451.0],["2016-08-31",6.0799,6.0799,6.0799,6.0799,0.0],["2016-09-01",6.0799,6.0799,6.0799,6.0799,4646.0],["2016-09-02",6.0799,6.0799,6.0799,6.0799,0.0],["2016-09-06",6.0949,6.0949,6.0648,6.0648,7831.0],["2016-09-07",6.0648,6.0648,6.0648,6.0648,0.0],["2016-09-08",6.0648,6.0648,6.0648,6.0648,133.0],["2016-09-09",6.0648,6.0648,6.0648,6.0648,0.0],["2016-09-12",6.0648,6.0648,6.0648,6.0648,0.0],["2016-09-13",6.0949,6.0949,6.0949,6.0949,133.0],["2016-09-14",6.0648,6.0648,6.0648,6.0648,3318.0],["2016-09-15",6.0723,6.0723,6.0648,6.0648,1726.0],["2016-09-16",6.0648,6.0648,6.0648,6.0648,3318.0],["2016-09-19",6.0648,6.0648,6.0648,6.0648,398.0],["2016-09-20",6.0723,6.0799,6.0723,6.0799,3053.0],["2016-09-21",6.0799,6.1025,6.0799,6.1025,3318.0],["2016-09-22",6.1025,6.1025,6.1025,6.1025,0.0],["2016-09-23",6.1025,6.1025,6.1025,6.1025,0.0],["2016-09-26",6.1025,6.1025,6.1025,6.1025,664.0],["2016-09-27",6.1326,6.1326,6.1326,6.1326,133.0],["2016-09-28",6.0799,6.0799,6.0799,6.0799,1726.0],["2016-09-29",6.0799,6.0799,6.0799,6.0799,0.0],["2016-09-30",6.0799,6.0799,6.0799,6.0799,0.0],["2016-10-03",6.1025,6.1025,6.1025,6.1025,10088.0],["2016-10-04",6.1025,6.1025,6.1025,6.1025,531.0],["2016-10-05",6.1025,6.1025,6.0648,6.0648,20441.0],["2016-10-06",6.1025,6.1025,6.1025,6.1025,398.0],["2016-10-07",6.1025,6.1025,6.1025,6.1025,0.0],["2016-10-10",6.1025,6.1025,6.1025,6.1025,0.0],["2016-10-11",6.1025,6.1025,6.1025,6.1025,531.0],["2016-10-12",6.1025,6.1025,6.1025,6.1025,1726.0],["2016-10-13",6.1326,6.1326,6.1025,6.1025,3982.0],["2016-10-14",6.1025,6.1025,6.1025,6.1025,0.0],["2016-10-17",6.1025,6.1025,6.1025,6.1025,3982.0],["2016-10-18",6.1025,6.1025,6.1025,6.1025,0.0],["2016-10-19",6.11,6.11,6.11,6.11,398.0],["2016-10-20",6.11,6.11,6.11,6.11,0.0],["2016-10-21",6.11,6.1251,6.11,6.11,1062.0],["2016-10-24",6.11,6.11,6.11,6.11,0.0],["2016-10-25",6.1326,6.1326,6.11,6.11,3053.0],["2016-10-26",6.11,6.1175,6.11,6.1175,1726.0],["2016-10-27",6.11,6.11,6.11,6.11,531.0],["2016-10-28",6.11,6.11,6.11,6.11,0.0],["2016-10-31",6.11,6.11,6.11,6.11,0.0],["2016-11-01",6.11,6.11,6.11,6.11,0.0],["2016-11-02",6.11,6.11,6.11,6.11,0.0],["2016-11-03",6.1175,6.1175,6.11,6.11,4247.0],["2016-11-04",6.11,6.11,6.11,6.11,0.0],["2016-11-07",6.1175,6.1175,6.11,6.11,3451.0],["2016-11-08",6.11,6.1251,6.11,6.11,13672.0],["2016-11-09",6.1175,6.1251,6.11,6.1175,4247.0],["2016-11-10",6.1251,6.2155,6.1251,6.2155,19246.0],["2016-11-11",6.2155,6.2155,6.2155,6.2155,0.0],["2016-11-14",6.1778,6.2155,6.1552,6.1853,20839.0],["2016-11-15",6.1627,6.1778,6.1627,6.1778,796.0],["2016-11-16",6.2155,6.2833,6.1778,6.2531,8362.0],["2016-11-17",6.2682,6.3285,6.2531,6.3285,24556.0],["2016-11-18",6.3285,6.3285,6.3285,6.3285,0.0],["2016-11-21",6.3586,6.434,6.3586,6.4038,12079.0],["2016-11-22",6.4038,6.4415,6.3059,6.4415,3318.0],["2016-11-23",6.4716,6.4792,6.4716,6.4792,13406.0],["2016-11-25",6.4867,6.4867,6.4867,6.4867,133.0],["2016-11-28",6.5168,6.5319,6.4942,6.5168,4247.0],["2016-11-29",6.5168,6.5168,6.5168,6.5168,0.0],["2016-11-30",6.5922,6.5922,6.5922,6.5922,133.0],["2016-12-01",6.5922,6.7428,6.5922,6.6298,15264.0],["2016-12-02",6.6298,6.6374,6.6298,6.6374,16724.0],["2016-12-05",6.6675,6.7052,6.6374,6.6675,3584.0],["2016-12-06",6.6675,6.6675,6.6675,6.6675,0.0],["2016-12-07",6.7052,6.8559,6.6675,6.8559,32520.0],["2016-12-08",6.8935,6.9538,6.8935,6.9538,21503.0],["2016-12-09",6.9312,7.1572,6.9312,7.0517,9955.0],["2016-12-12",7.0593,7.0819,7.0593,7.0819,3451.0],["2016-12-13",7.0894,7.1572,7.0894,7.1421,13804.0],["2016-12-14",7.1949,7.2552,7.1195,7.1195,5442.0],["2016-12-15",7.1195,7.2099,7.1195,7.2099,1195.0],["2016-12-16",7.225,7.225,7.225,7.225,265.0],["2016-12-19",7.225,7.2627,7.225,7.2627,5044.0],["2016-12-20",7.2627,7.2627,7.2325,7.2325,1195.0],["2016-12-21",7.2325,7.2325,7.2325,7.2325,2389.0],["2016-12-22",7.2702,7.3079,7.2702,7.3079,6902.0],["2016-12-23",7.2702,7.2702,7.2702,7.2702,1460.0],["2016-12-27",7.2702,7.2702,7.2325,7.2702,4513.0],["2016-12-28",7.2702,7.2702,7.2702,7.2702,0.0],["2016-12-29",7.2702,7.2702,7.1949,7.1949,5575.0],["2016-12-30",7.1949,7.2325,7.1949,7.2325,6637.0],["2017-01-03",7.2325,7.2325,7.2325,7.2325,3451.0],["2017-01-04",7.2702,7.4586,7.2702,7.4586,14335.0],["2017-01-05",7.4586,7.4586,7.4586,7.4586,4513.0],["2017-01-06",7.4812,7.6846,7.4812,7.6318,26016.0],["2017-01-09",7.6318,7.7976,7.6318,7.7675,10486.0],["2017-01-10",7.7675,7.8729,7.7675,7.8353,796.0],["2017-01-11",7.8353,8.212,7.8353,8.1818,56544.0],["2017-01-12",8.1818,8.1818,8.1818,8.1818,12742.0],["2017-01-13",8.2496,8.3626,8.2044,8.3024,16193.0],["2017-01-17",8.3777,8.438,8.3777,8.438,14202.0],["2017-01-18",8.438,8.5887,8.438,8.5887,16193.0],["2017-01-19",8.6263,8.7393,8.6263,8.7318,49510.0],["2017-01-20",8.7393,8.9277,8.7393,8.9277,45129.0],["2017-01-23",8.8599,9.1989,8.8599,9.116,27210.0],["2017-01-24",9.1914,9.3872,9.1914,9.2968,28272.0],["2017-01-25",9.2893,9.2893,9.2893,9.2893,3451.0],["2017-01-26",9.2968,9.2968,9.2968,9.2968,265.0],["2017-01-27",9.3194,9.3496,9.3194,9.3496,929.0],["2017-01-30",9.3646,9.3797,9.3646,9.3722,10884.0],["2017-01-31",9.3722,9.4927,9.3496,9.3496,6106.0],["2017-02-01",9.342,9.342,9.1914,9.1914,3849.0],["2017-02-02",9.1914,9.1914,9.1914,9.1914,0.0],["2017-02-03",9.1763,9.1763,9.1763,9.1763,1991.0],["2017-02-06",9.1612,9.1612,9.116,9.1236,4778.0],["2017-02-07",9.1236,9.1236,9.1236,9.1236,0.0],["2017-02-08",9.116,9.116,9.0256,9.0256,4911.0],["2017-02-09",9.0256,9.0784,9.0256,9.0482,35440.0],["2017-02-10",9.0407,9.0407,8.9653,8.9653,2787.0],["2017-02-13",9.0784,9.1537,9.0407,9.0407,4778.0],["2017-02-14",9.0407,9.0407,9.003,9.0407,11150.0],["2017-02-15",9.0407,9.116,9.0407,9.116,10619.0],["2017-02-16",9.116,9.1914,9.0784,9.1914,1460.0],["2017-02-17",9.1914,9.1914,9.1914,9.1914,0.0],["2017-02-21",9.1537,9.2667,9.0482,9.1537,26547.0],["2017-02-22",9.0407,9.1537,9.0407,9.0407,5442.0],["2017-02-23",9.1537,9.1763,9.0407,9.1537,16857.0],["2017-02-24",8.89,8.89,8.7017,8.7017,13008.0],["2017-02-27",9.003,9.003,9.003,9.003,133.0],["2017-02-28",8.9277,8.9277,8.9277,8.9277,398.0],["2017-03-01",8.9277,8.9277,8.7469,8.8147,7699.0],["2017-03-02",8.7393,8.7393,8.7393,8.7393,1195.0],["2017-03-03",8.7393,8.7393,8.7393,8.7393,0.0],["2017-03-06",8.7393,8.7393,8.7393,8.7393,1062.0],["2017-03-07",8.664,8.8523,8.664,8.8523,5708.0],["2017-03-08",8.777,8.89,8.777,8.89,4115.0],["2017-03-09",8.89,8.89,8.777,8.777,5973.0],["2017-03-10",8.8147,8.8523,8.777,8.8147,16061.0],["2017-03-13",8.89,8.9277,8.89,8.9277,1327.0],["2017-03-14",8.89,8.9653,8.8523,8.9653,1593.0],["2017-03-15",8.9653,8.9653,8.9653,8.9653,0.0],["2017-03-16",8.8523,8.8523,8.777,8.777,4380.0],["2017-03-17",8.777,8.9277,8.777,8.9277,929.0],["2017-03-20",8.89,8.89,8.89,8.89,133.0],["2017-03-21",8.89,8.89,8.89,8.89,1327.0],["2017-03-22",8.777,8.777,8.7393,8.7393,1726.0],["2017-03-23",8.7393,8.7393,8.7393,8.7393,0.0],["2017-03-24",8.7393,8.7393,8.7393,8.7393,0.0],["2017-03-27",8.7393,8.7393,8.7393,8.7393,3053.0],["2017-03-28",8.7393,8.7393,8.7393,8.7393,17521.0],["2017-03-29",8.7393,8.7393,8.7393,8.7393,7964.0],["2017-03-30",8.7393,8.7393,8.7393,8.7393,1062.0],["2017-03-31",8.7393,8.7393,8.7393,8.7393,0.0],["2017-04-03",8.7393,8.777,8.7393,8.777,11946.0],["2017-04-04",8.777,8.777,8.777,8.777,0.0],["2017-04-05",8.777,8.8147,8.7017,8.8147,2920.0],["2017-04-06",8.7017,8.7017,8.7017,8.7017,133.0],["2017-04-07",8.8373,8.8373,8.8373,8.8373,2787.0],["2017-04-10",8.777,8.777,8.777,8.777,6238.0],["2017-04-11",8.777,8.777,8.777,8.777,36369.0],["2017-04-12",8.8147,8.8523,8.8147,8.8448,32520.0],["2017-04-13",8.8147,8.8523,8.7921,8.8523,2389.0],["2017-04-17",8.8147,8.8147,8.8147,8.8147,2522.0],["2017-04-18",8.8147,8.8147,8.8147,8.8147,0.0],["2017-04-19",8.8147,8.8147,8.8147,8.8147,0.0],["2017-04-20",8.9277,8.9277,8.9277,8.9277,6504.0],["2017-04-21",8.89,8.89,8.89,8.89,8893.0],["2017-04-24",8.9277,8.9277,8.9277,8.9277,2124.0],["2017-04-25",8.9277,9.003,8.9277,9.003,2124.0],["2017-04-26",9.003,9.0407,9.003,9.0407,265.0],["2017-04-27",9.0407,9.0407,9.0407,9.0407,0.0],["2017-04-28",9.003,9.116,9.003,9.116,531.0],["2017-05-01",9.116,9.116,9.116,9.116,0.0],["2017-05-02",9.116,9.116,9.116,9.116,1327.0],["2017-05-03",9.0407,9.0407,9.0407,9.0407,5309.0],["2017-05-04",9.0784,9.116,9.0784,9.116,7964.0],["2017-05-05",9.1914,9.1914,9.116,9.116,14335.0],["2017-05-08",9.116,9.116,9.0784,9.0784,9557.0],["2017-05-09",9.116,9.1537,9.116,9.1537,4646.0],["2017-05-10",9.116,9.229,9.116,9.1914,6902.0],["2017-05-11",9.116,9.116,9.116,9.116,25219.0],["2017-05-12",9.116,9.116,9.116,9.116,0.0],["2017-05-15",9.116,9.116,9.116,9.116,0.0],["2017-05-16",9.116,9.116,9.116,9.116,1460.0],["2017-05-17",9.116,9.1537,9.116,9.116,9291.0],["2017-05-18",9.1537,9.1537,9.116,9.1537,6371.0],["2017-05-19",9.1537,9.1537,9.1537,9.1537,1327.0],["2017-05-22",9.116,9.116,9.116,9.116,5575.0],["2017-05-23",9.116,9.116,9.116,9.116,1858.0],["2017-05-24",9.1537,9.1537,9.1537,9.1537,3318.0],["2017-05-25",9.116,9.116,9.116,9.116,4646.0],["2017-05-26",9.116,9.116,9.116,9.116,3053.0],["2017-05-30",9.1537,9.1537,9.1537,9.1537,796.0],["2017-05-31",9.1537,9.1537,9.1537,9.1537,0.0],["2017-06-01",9.116,9.116,9.116,9.116,1593.0],["2017-06-02",9.116,9.116,9.116,9.116,0.0],["2017-06-05",9.116,9.116,9.116,9.116,4778.0],["2017-06-06",9.1537,9.1537,9.116,9.116,2522.0],["2017-06-07",9.1537,9.1537,9.1537,9.1537,664.0],["2017-06-08",9.1537,9.1537,9.1537,9.1537,1858.0],["2017-06-09",9.1537,9.1537,9.1537,9.1537,0.0],["2017-06-12",9.1537,9.1537,9.1537,9.1537,3318.0],["2017-06-13",9.1537,9.1537,9.1537,9.1537,0.0],["2017-06-14",9.116,9.116,9.116,9.116,53757.0],["2017-06-15",9.116,9.116,9.116,9.116,9955.0],["2017-06-16",9.116,9.116,9.116,9.116,0.0],["2017-06-19",9.116,9.116,9.116,9.116,0.0],["2017-06-20",9.0784,9.0784,9.0106,9.0106,2655.0],["2017-06-21",9.0106,9.0106,9.0106,9.0106,265.0],["2017-06-22",9.0106,9.0106,9.0106,9.0106,0.0],["2017-06-23",9.0407,9.0407,9.0407,9.0407,1062.0],["2017-06-26",9.003,9.003,9.003,9.003,114947.0],["2017-06-27",9.003,9.003,9.003,9.003,133.0],["2017-06-28",9.003,9.003,9.003,9.003,0.0],["2017-06-29",9.003,9.0407,9.003,9.0407,796.0],["2017-06-30",9.003,9.003,9.003,9.003,133.0],["2017-07-03",9.0407,9.0407,9.0407,9.0407,664.0],["2017-07-05",9.0407,9.0407,9.0407,9.0407,0.0],["2017-07-06",9.0407,9.0407,9.0407,9.0407,0.0],["2017-07-07",9.0407,9.0407,9.0407,9.0407,0.0],["2017-07-10",9.0407,9.0407,9.0407,9.0407,0.0],["2017-07-11",9.003,9.003,8.9653,8.9653,2522.0],["2017-07-12",9.003,9.003,9.003,9.003,664.0],["2017-07-13",8.9653,8.9653,8.9653,8.9653,796.0],["2017-07-14",8.9653,8.9653,8.9653,8.9653,1062.0],["2017-07-17",8.9653,8.9653,8.9653,8.9653,0.0],["2017-07-18",8.9653,8.9653,8.9653,8.9653,0.0],["2017-07-19",8.9653,8.9653,8.9653,8.9653,0.0],["2017-07-20",8.9653,8.9653,8.9653,8.9653,1062.0],["2017-07-21",9.0407,9.0407,8.9653,9.0407,5575.0],["2017-07-24",9.0407,9.0407,9.0407,9.0407,38891.0],["2017-07-25",9.0407,9.0407,9.0407,9.0407,4115.0],["2017-07-26",9.0407,9.0407,9.0407,9.0407,4911.0],["2017-07-27",9.0407,9.0407,9.0407,9.0407,4778.0],["2017-07-28",9.0407,9.0407,9.0407,9.0407,0.0],["2017-07-31",9.0407,9.101,9.0407,9.0784,51633.0],["2017-08-01",9.0784,9.0784,9.0482,9.0482,9424.0],["2017-08-02",9.0482,9.0482,9.0482,9.0482,0.0],["2017-08-03",9.0482,9.0482,9.0482,9.0482,133.0],["2017-08-04",9.101,9.116,9.101,9.101,13539.0],["2017-08-07",9.101,9.101,9.101,9.101,0.0],["2017-08-08",9.0784,9.0784,9.0784,9.0784,5973.0],["2017-08-09",9.0784,9.0784,9.0633,9.0784,77516.0],["2017-08-10",9.0784,9.0934,9.0784,9.0784,1062.0],["2017-08-11",9.0784,9.0934,9.0708,9.0934,1593.0],["2017-08-14",9.0934,9.0934,9.0784,9.0784,1593.0],["2017-08-15",9.0784,9.0784,9.0784,9.0784,1327.0],["2017-08-16",9.116,9.1914,9.116,9.1914,531.0],["2017-08-17",9.0784,9.116,9.0407,9.0407,19910.0],["2017-08-18",9.003,9.0784,9.003,9.0784,9557.0],["2017-08-21",9.0784,9.0784,9.0784,9.0784,0.0],["2017-08-22",9.0407,9.0407,9.003,9.0407,7300.0],["2017-08-23",9.0407,9.0407,9.0407,9.0407,0.0],["2017-08-24",9.0407,9.0407,9.0407,9.0407,0.0],["2017-08-25",9.0407,9.0407,9.0407,9.0407,0.0],["2017-08-28",9.0407,9.0407,9.0407,9.0407,0.0],["2017-08-29",9.0407,9.0407,9.0407,9.0407,929.0],["2017-08-30",9.0407,9.0407,9.003,9.003,1460.0],["2017-08-31",9.0784,9.116,9.0784,9.116,1195.0],["2017-09-01",9.116,9.1537,9.116,9.1537,3318.0],["2017-09-05",9.0784,9.0784,9.0784,9.0784,1062.0],["2017-09-06",9.116,9.116,9.0784,9.0784,2256.0],["2017-09-07",9.116,9.116,9.116,9.116,133.0],["2017-09-08",9.0784,9.0784,9.003,9.003,1195.0],["2017-09-11",9.003,9.003,9.003,9.003,398.0],["2017-09-12",9.0407,9.0407,9.003,9.003,1460.0],["2017-09-13",9.0407,9.0407,9.0407,9.0407,398.0],["2017-09-14",9.0407,9.0407,9.0407,9.0407,398.0],["2017-09-15",9.0407,9.0407,9.0407,9.0407,0.0],["2017-09-18",9.0407,9.0407,9.0407,9.0407,8760.0],["2017-09-19",9.0784,9.0784,9.0784,9.0784,5973.0],["2017-09-20",9.0784,9.0784,9.0784,9.0784,664.0],["2017-09-21",9.0784,9.0784,9.0784,9.0784,0.0],["2017-09-22",9.0407,9.0407,9.0407,9.0407,531.0],["2017-09-25",9.116,9.116,9.116,9.116,4646.0],["2017-09-26",9.116,9.116,9.0784,9.116,1460.0],["2017-09-27",9.116,9.116,9.116,9.116,398.0],["2017-09-28",9.116,9.116,9.116,9.116,0.0],["2017-09-29",9.116,9.116,9.116,9.116,0.0],["2017-10-02",9.116,9.1537,9.116,9.1537,1460.0],["2017-10-03",9.116,9.1914,9.116,9.1914,34909.0],["2017-10-04",9.1838,9.1914,9.116,9.116,10751.0],["2017-10-05",9.1537,9.1914,9.1537,9.1537,11946.0],["2017-10-06",9.1537,9.1537,9.1537,9.1537,0.0],["2017-10-09",9.1537,9.1537,9.1537,9.1537,0.0],["2017-10-10",9.1537,9.1537,9.1537,9.1537,265.0],["2017-10-11",9.1537,9.1537,9.1537,9.1537,1062.0],["2017-10-12",9.1537,9.1537,9.1537,9.1537,0.0],["2017-10-13",9.1537,9.1537,9.1537,9.1537,0.0],["2017-10-16",9.1914,9.1914,9.1914,9.1914,1460.0],["2017-10-17",9.214,9.214,9.214,9.214,39820.0],["2017-10-18",9.214,9.4174,9.214,9.4174,28139.0],["2017-10-19",9.4551,9.5304,9.4551,9.4551,5575.0],["2017-10-20",9.4927,9.4927,9.4927,9.4927,1327.0],["2017-10-23",9.4701,9.6434,9.4701,9.6434,81896.0],["2017-10-24",9.6434,9.7187,9.6434,9.7187,398.0],["2017-10-25",9.6057,9.6434,9.6057,9.6434,12079.0],["2017-10-26",9.7187,9.7187,9.6434,9.7187,2920.0],["2017-10-27",9.7187,9.7564,9.7187,9.7187,44333.0],["2017-10-30",9.7564,9.7564,9.6811,9.7187,16592.0],["2017-10-31",9.6811,9.7187,9.6811,9.7187,5840.0],["2017-11-01",9.7564,9.7941,9.7187,9.7941,5973.0],["2017-11-02",9.7941,9.7941,9.7941,9.7941,0.0],["2017-11-03",9.7187,9.7187,9.6811,9.6811,1195.0],["2017-11-06",9.6811,9.6811,9.6434,9.6434,2787.0],["2017-11-07",9.6434,9.6434,9.6434,9.6434,0.0],["2017-11-08",9.6434,9.6434,9.6434,9.6434,0.0],["2017-11-09",9.6811,9.7187,9.6811,9.7187,35838.0],["2017-11-10",9.6811,9.6811,9.6811,9.6811,1460.0],["2017-11-13",9.6811,9.7865,9.6811,9.7865,2655.0],["2017-11-14",9.7564,9.7639,9.7564,9.7639,1726.0],["2017-11-15",9.7564,9.7865,9.7564,9.7639,5442.0],["2017-11-16",9.7865,9.7941,9.7865,9.7941,2256.0],["2017-11-17",9.7941,9.7941,9.7941,9.7941,133.0],["2017-11-20",9.7941,9.7941,9.7941,9.7941,0.0],["2017-11-21",9.7564,9.8317,9.7564,9.8317,16592.0],["2017-11-22",9.8317,9.8694,9.8317,9.8694,664.0],["2017-11-24",9.8694,9.8694,9.8694,9.8694,0.0],["2017-11-27",9.8317,9.8317,9.7941,9.8317,1726.0],["2017-11-28",9.7941,9.8317,9.7941,9.8317,3982.0],["2017-11-29",9.8317,9.8317,9.8317,9.8317,1858.0],["2017-11-30",9.8317,9.9448,9.8317,9.9448,11415.0],["2017-12-01",9.8317,9.8317,9.7941,9.7941,13672.0],["2017-12-04",9.8317,9.8317,9.7715,9.7941,41546.0],["2017-12-05",9.8317,9.8317,9.8317,9.8317,398.0],["2017-12-06",9.8317,9.8317,9.8317,9.8317,0.0],["2017-12-07",9.7941,9.7941,9.7941,9.7941,5309.0],["2017-12-08",9.7941,9.8317,9.7941,9.8317,2124.0],["2017-12-11",9.7941,9.7941,9.7941,9.7941,1195.0],["2017-12-12",9.8317,9.8317,9.7941,9.7941,4247.0],["2017-12-13",9.7941,9.7941,9.7941,9.7941,0.0],["2017-12-14",9.7941,9.8016,9.7715,9.8016,41280.0],["2017-12-15",9.8242,9.8242,9.8242,9.8242,2124.0],["2017-12-18",9.7941,9.9372,9.7941,9.9372,13273.0],["2017-12-19",9.9372,9.9448,9.9372,9.9448,265.0],["2017-12-20",9.9372,9.9372,9.9372,9.9372,4513.0],["2017-12-21",9.9448,10.005,9.9448,9.9448,19645.0],["2017-12-22",9.9448,9.9448,9.9448,9.9448,531.0],["2017-12-26",9.9448,9.9448,9.9448,9.9448,398.0],["2017-12-27",9.9448,9.9448,9.9448,9.9448,5309.0],["2017-12-28",9.9448,10.0201,9.8694,10.0201,8362.0],["2017-12-29",10.0201,10.0201,10.0201,10.0201,0.0],["2018-01-02",10.0201,10.0578,10.0201,10.0578,6106.0],["2018-01-03",10.0578,10.0578,10.0578,10.0578,0.0],["2018-01-04",10.0578,10.0578,10.0578,10.0578,18317.0],["2018-01-05",10.0954,10.0954,10.0954,10.0954,929.0],["2018-01-08",10.0954,10.1708,10.0954,10.1708,531.0],["2018-01-09",10.1708,10.1708,10.1708,10.1708,0.0],["2018-01-10",10.1708,10.1708,10.0578,10.0578,1593.0],["2018-01-11",10.1331,10.2461,10.0578,10.2461,2256.0],["2018-01-12",10.0578,10.0578,10.0578,10.0578,1327.0],["2018-01-16",10.0578,10.0578,10.0578,10.0578,0.0],["2018-01-17",10.1331,10.1708,10.1331,10.1708,6371.0],["2018-01-18",10.1331,10.1708,10.1331,10.1708,5442.0],["2018-01-19",10.1331,10.1708,10.1331,10.1708,36369.0],["2018-01-22",10.1708,10.1708,10.1331,10.1331,398.0],["2018-01-23",10.2084,10.2084,10.2084,10.2084,531.0],["2018-01-24",10.2084,10.2084,10.2084,10.2084,13273.0],["2018-01-25",10.1708,10.1708,10.1708,10.1708,1460.0],["2018-01-26",10.1708,10.1708,10.1708,10.1708,0.0],["2018-01-29",10.1708,10.1708,10.1406,10.1708,9026.0],["2018-01-30",10.1708,10.1708,10.1708,10.1708,0.0],["2018-01-31",10.1708,10.2084,10.1708,10.2084,1593.0],["2018-02-01",10.2084,10.2084,10.2084,10.2084,1327.0],["2018-02-02",10.1858,10.2461,10.1858,10.2461,6371.0],["2018-02-05",10.2084,10.2084,10.2084,10.2084,133.0],["2018-02-06",10.2084,10.2084,10.2084,10.2084,2522.0],["2018-02-07",10.2084,10.231,10.2084,10.2235,31723.0],["2018-02-08",10.2461,10.2461,10.2084,10.2084,10353.0],["2018-02-09",10.2084,10.2461,10.2084,10.2084,8628.0],["2018-02-12",10.2084,10.2461,10.2084,10.2084,4380.0],["2018-02-13",10.2084,10.2084,10.2084,10.2084,531.0],["2018-02-14",10.2461,10.2461,10.2461,10.2461,19246.0],["2018-02-15",10.2461,10.2461,10.2461,10.2461,0.0],["2018-02-16",10.2461,10.2838,10.2084,10.2084,1726.0],["2018-02-20",10.2084,10.2084,10.2084,10.2084,1195.0],["2018-02-21",10.2084,10.2084,10.2084,10.2084,265.0],["2018-02-22",10.2084,10.2461,10.2084,10.2461,4911.0],["2018-02-23",10.231,10.231,10.2084,10.2084,1460.0],["2018-02-26",10.2235,10.2461,10.2235,10.2461,929.0],["2018-02-27",10.2642,10.5306,10.2642,10.4993,8296.0],["2018-02-28",10.4993,10.4993,10.4993,10.4993,0.0],["2018-03-01",10.3034,10.4209,10.3034,10.4209,511.0],["2018-03-02",10.3034,10.4522,10.3034,10.4522,4850.0],["2018-03-05",10.4209,10.4209,10.4209,10.4209,2297.0],["2018-03-06",10.3817,10.3817,10.3817,10.3817,12125.0],["2018-03-07",10.3034,10.4601,10.2642,10.4601,11104.0],["2018-03-08",10.3425,10.4209,10.3425,10.3817,2425.0],["2018-03-09",10.3817,10.3817,10.3817,10.3817,0.0],["2018-03-12",10.3817,10.3817,10.3817,10.3817,0.0],["2018-03-13",10.4209,10.4209,10.3425,10.3425,2808.0],["2018-03-14",10.3269,10.4209,10.1858,10.4131,18506.0],["2018-03-15",10.3817,10.4444,10.3817,10.4444,6892.0],["2018-03-16",10.4444,10.4601,10.4444,10.4601,14805.0],["2018-03-19",10.4209,10.4209,10.4209,10.4209,766.0],["2018-03-20",10.4601,10.4601,10.4209,10.4209,1659.0],["2018-03-21",10.4601,10.4601,10.4601,10.4601,1659.0],["2018-03-22",10.3817,10.4601,10.3817,10.4601,7275.0],["2018-03-23",10.4914,10.4914,10.4914,10.4914,638.0],["2018-03-26",10.4209,10.4209,10.4209,10.4209,2425.0],["2018-03-27",10.4209,10.4209,10.4209,10.4209,0.0],["2018-03-28",10.4209,10.4209,10.4209,10.4209,0.0],["2018-03-29",10.4209,10.4914,10.3425,10.4914,21059.0],["2018-04-02",10.4993,10.6011,10.4993,10.6011,10210.0],["2018-04-03",10.4209,10.4209,10.4209,10.4209,383.0],["2018-04-04",10.3425,10.3425,10.3425,10.3425,1404.0],["2018-04-05",10.3425,10.3425,10.3034,10.3034,766.0],["2018-04-06",10.4209,10.4209,10.4052,10.4209,18378.0],["2018-04-09",10.4209,10.4209,10.3425,10.4209,21697.0],["2018-04-10",10.4209,10.4209,10.4209,10.4209,0.0],["2018-04-11",10.3425,10.3425,10.3425,10.3425,1149.0],["2018-04-12",10.3425,10.4209,10.3425,10.4209,6637.0],["2018-04-13",10.4209,10.4209,10.4209,10.4209,0.0],["2018-04-16",10.4209,10.4209,10.3817,10.3817,6637.0],["2018-04-17",10.3817,10.4209,10.3817,10.4209,2680.0],["2018-04-18",10.4209,10.4209,10.4209,10.4209,6892.0],["2018-04-19",10.4209,10.4209,10.4209,10.4209,0.0],["2018-04-20",10.4209,10.4209,10.4209,10.4209,0.0],["2018-04-23",10.4209,10.4209,10.4209,10.4209,1276.0],["2018-04-24",10.4209,10.4209,10.4209,10.4209,6126.0],["2018-04-25",10.4209,10.4209,10.4209,10.4209,0.0],["2018-04-26",10.3817,10.4209,10.3817,10.4209,3063.0],["2018-04-27",10.3817,10.4209,10.3817,10.4209,1532.0],["2018-04-30",10.4287,10.4522,10.4209,10.4522,6381.0],["2018-05-01",10.4209,10.4209,10.4209,10.4209,10083.0],["2018-05-02",10.4836,10.5776,10.4836,10.5776,23866.0],["2018-05-03",10.5776,10.5776,10.5776,10.5776,0.0],["2018-05-04",10.6168,10.6481,10.6168,10.6481,4722.0],["2018-05-07",10.6481,10.6481,10.6481,10.6481,0.0],["2018-05-08",10.6168,10.6873,10.6168,10.6873,9700.0],["2018-05-09",10.6325,10.6325,10.6168,10.6168,638.0],["2018-05-10",10.6168,10.6168,10.5776,10.5776,6509.0],["2018-05-11",10.5776,10.5776,10.5776,10.5776,0.0],["2018-05-14",10.5776,10.5776,10.5776,10.5776,0.0],["2018-05-15",10.5776,10.5776,10.5776,10.5776,0.0],["2018-05-16",10.6403,10.6403,10.6403,10.6403,3956.0],["2018-05-17",10.6403,10.6403,10.6403,10.6403,0.0],["2018-05-18",10.6403,10.6403,10.6403,10.6403,0.0],["2018-05-21",10.6403,10.6403,10.6403,10.6403,0.0],["2018-05-22",10.6403,10.6403,10.6403,10.6403,0.0],["2018-05-23",10.5776,10.5776,10.5776,10.5776,2425.0],["2018-05-24",10.5776,10.5776,10.5776,10.5776,0.0],["2018-05-25",10.6481,10.6481,10.6481,10.6481,255.0],["2018-05-29",10.6481,10.6481,10.6481,10.6481,0.0],["2018-05-30",10.5776,10.5776,10.5776,10.5776,4850.0],["2018-05-31",10.5776,10.5776,10.5776,10.5776,0.0],["2018-06-01",10.6481,10.6481,10.6481,10.6481,255.0],["2018-06-04",10.6481,10.6481,10.6481,10.6481,0.0],["2018-06-05",10.5776,10.5776,10.5776,10.5776,893.0],["2018-06-06",10.6168,10.6168,10.6168,10.6168,5233.0],["2018-06-07",10.6481,10.6481,10.6168,10.6168,2553.0],["2018-06-08",10.6168,10.6168,10.6168,10.6168,0.0],["2018-06-11",10.6168,10.6168,10.5776,10.5776,4722.0],["2018-06-12",10.6168,10.6168,10.6168,10.6168,511.0],["2018-06-13",10.6168,10.6168,10.6168,10.6168,0.0],["2018-06-14",10.5776,10.5776,10.5776,10.5776,255.0],["2018-06-15",10.6168,10.6168,10.6168,10.6168,766.0],["2018-06-18",10.5776,10.6168,10.5776,10.5776,6892.0],["2018-06-19",10.5776,10.6481,10.5776,10.6481,23866.0],["2018-06-20",10.6481,10.6481,10.6481,10.6481,0.0],["2018-06-21",10.6168,10.6168,10.6168,10.6168,3701.0],["2018-06-22",10.6168,10.7343,10.6168,10.656,17485.0],["2018-06-25",10.6795,10.6795,10.6795,10.6795,128.0],["2018-06-26",10.6795,10.6795,10.6795,10.6795,2553.0],["2018-06-27",10.656,10.7343,10.656,10.7343,2297.0],["2018-06-28",10.7578,10.7578,10.75,10.7578,4084.0],["2018-06-29",10.7421,10.7421,10.7421,10.7421,1021.0],["2018-07-02",10.7421,10.7735,10.7421,10.7735,6509.0],["2018-07-03",10.7735,10.7735,10.7735,10.7735,0.0],["2018-07-05",10.7813,10.7813,10.6951,10.6951,383.0],["2018-07-06",10.6951,10.6951,10.6951,10.6951,383.0],["2018-07-09",10.656,10.6951,10.656,10.6951,9062.0],["2018-07-10",10.6951,10.7735,10.6951,10.7735,6764.0],["2018-07-11",10.7735,10.7735,10.7735,10.7735,0.0],["2018-07-12",10.7735,10.7735,10.7735,10.7735,0.0],["2018-07-13",10.7735,10.7735,10.7735,10.7735,0.0],["2018-07-16",10.7735,10.7735,10.7735,10.7735,0.0],["2018-07-17",10.7735,10.7735,10.7735,10.7735,0.0],["2018-07-18",10.7343,10.7343,10.7343,10.7343,4212.0],["2018-07-19",10.7421,10.7421,10.7421,10.7421,893.0],["2018-07-20",10.7421,10.7421,10.7421,10.7421,0.0],["2018-07-23",10.6951,10.6951,10.6951,10.6951,2935.0],["2018-07-24",10.7343,10.7343,10.7343,10.7343,511.0],["2018-07-25",10.7343,10.7343,10.7343,10.7343,3446.0],["2018-07-26",10.7343,10.7343,10.7343,10.7343,0.0],["2018-07-27",10.7656,10.7735,10.7656,10.7735,5105.0],["2018-07-30",10.7735,10.7735,10.7735,10.7735,0.0],["2018-07-31",10.7735,10.7735,10.7735,10.7735,0.0],["2018-08-01",10.7735,10.7735,10.7735,10.7735,0.0],["2018-08-02",10.7735,10.7735,10.7343,10.7735,4595.0],["2018-08-03",10.7343,10.7343,10.7343,10.7343,1659.0],["2018-08-06",10.7343,10.7735,10.7343,10.7735,6637.0],["2018-08-07",10.7735,10.8127,10.656,10.7343,11614.0],["2018-08-08",10.7343,10.7343,10.7343,10.7343,0.0],["2018-08-09",10.7343,10.7343,10.7343,10.7343,0.0],["2018-08-10",10.7343,10.7735,10.6951,10.7735,4212.0],["2018-08-13",10.7343,10.7735,10.7343,10.7735,9317.0],["2018-08-14",10.8127,10.8127,10.8127,10.8127,1276.0],["2018-08-15",10.7735,10.7735,10.7735,10.7735,128.0],["2018-08-16",10.7343,10.7735,10.7343,10.7735,766.0],["2018-08-17",10.7735,10.7735,10.7735,10.7735,2553.0],["2018-08-20",10.7343,10.7735,10.7343,10.7735,255.0],["2018-08-21",10.7735,10.7735,10.7735,10.7735,0.0],["2018-08-22",10.7735,10.7735,10.7735,10.7735,383.0],["2018-08-23",10.7735,10.7735,10.7735,10.7735,0.0],["2018-08-24",10.7735,10.7735,10.7735,10.7735,6254.0],["2018-08-27",10.7343,10.7343,10.7343,10.7343,255.0],["2018-08-28",10.75,10.75,10.75,10.75,2808.0],["2018-08-29",10.7735,10.7735,10.7735,10.7735,128.0],["2018-08-30",10.7735,10.7735,10.7735,10.7735,0.0],["2018-08-31",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-04",10.703,10.7735,10.656,10.7735,11487.0],["2018-09-05",10.7735,10.7735,10.7735,10.7735,8423.0],["2018-09-06",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-07",10.7735,10.7735,10.7735,10.7735,638.0],["2018-09-10",10.7735,10.7735,10.7735,10.7735,4595.0],["2018-09-11",10.7735,10.7735,10.7735,10.7735,4467.0],["2018-09-12",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-13",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-14",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-17",10.7735,10.7735,10.7735,10.7735,2170.0],["2018-09-18",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-19",10.7735,10.7735,10.7735,10.7735,67388.0],["2018-09-20",10.7735,10.7735,10.7735,10.7735,37523.0],["2018-09-21",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-24",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-25",10.7735,10.7735,10.7735,10.7735,0.0],["2018-09-26",10.7735,10.7735,10.6246,10.7343,7402.0],["2018-09-27",10.656,10.7343,10.6246,10.7343,3063.0],["2018-09-28",10.7186,10.7186,10.7186,10.7186,2553.0],["2018-10-01",10.7186,10.7186,10.7186,10.7186,0.0],["2018-10-02",10.7343,10.7343,10.7343,10.7343,128.0],["2018-10-03",10.7343,10.7343,10.7343,10.7343,0.0],["2018-10-04",10.7343,10.7343,10.7343,10.7343,0.0],["2018-10-05",10.7343,10.7343,10.7343,10.7343,255.0],["2018-10-08",10.656,10.7343,10.656,10.7343,1787.0],["2018-10-09",10.7343,10.7343,10.7343,10.7343,1276.0],["2018-10-10",10.7343,10.7343,10.7343,10.7343,0.0],["2018-10-11",10.7343,10.7343,10.7343,10.7343,0.0],["2018-10-12",10.7343,10.7343,10.7343,10.7343,0.0],["2018-10-15",10.7343,10.7343,10.7343,10.7343,0.0],["2018-10-16",10.6951,10.7343,10.6951,10.6951,2553.0],["2018-10-17",10.6951,10.6951,10.6951,10.6951,0.0],["2018-10-18",10.6951,10.6951,10.6951,10.6951,0.0],["2018-10-19",10.7343,10.7343,10.7343,10.7343,128.0],["2018-10-22",10.7343,10.7343,10.7343,10.7343,0.0],["2018-10-23",10.7343,10.7343,10.6951,10.6951,60751.0],["2018-10-24",10.656,10.656,10.5776,10.5776,893.0],["2018-10-25",10.3817,10.6481,10.3817,10.4757,2553.0],["2018-10-26",10.4757,10.4757,10.4757,10.4757,383.0],["2018-10-29",10.4601,10.4601,10.1858,10.4209,2553.0],["2018-10-30",10.3034,10.4993,10.2877,10.4209,4467.0],["2018-10-31",10.4209,10.4209,10.4209,10.4209,128.0],["2018-11-01",10.1858,10.5619,10.1858,10.5619,7147.0],["2018-11-02",10.5619,10.5619,10.5619,10.5619,0.0],["2018-11-05",10.5619,10.5619,10.5619,10.5619,0.0],["2018-11-06",10.4993,10.4993,10.4993,10.4993,893.0],["2018-11-07",10.1858,10.1858,10.1858,10.1858,128.0],["2018-11-08",10.1858,10.1858,10.1858,10.1858,0.0],["2018-11-09",10.4993,10.4993,10.3425,10.4993,13529.0],["2018-11-12",10.4993,10.4993,10.4993,10.4993,1276.0],["2018-11-13",10.4993,10.4993,10.4993,10.4993,128.0],["2018-11-14",10.2799,10.4993,10.2799,10.4993,893.0],["2018-11-15",10.4993,10.4993,10.4993,10.4993,0.0],["2018-11-16",10.4993,10.4993,10.4993,10.4993,0.0],["2018-11-19",10.2799,10.3817,10.2799,10.3817,1787.0],["2018-11-20",10.319,10.3817,10.2642,10.3817,27823.0],["2018-11-21",10.3034,10.3817,10.2407,10.3817,1149.0],["2018-11-23",10.3817,10.3817,10.3817,10.3817,0.0],["2018-11-26",10.2407,10.4209,10.1858,10.4209,5488.0],["2018-11-27",10.4209,10.4209,10.4209,10.4209,0.0],["2018-11-28",10.1858,10.4993,10.1858,10.4993,511.0],["2018-11-29",10.2642,10.4444,10.2642,10.4444,2170.0],["2018-11-30",10.4444,10.4444,10.4444,10.4444,0.0],["2018-12-03",10.1858,10.1858,10.1232,10.1858,893.0],["2018-12-04",10.1232,10.1232,9.5982,10.0291,148687.0],["2018-12-06",9.99,9.99,9.8646,9.9194,3063.0],["2018-12-07",9.8724,9.9038,9.7941,9.9038,2042.0],["2018-12-10",9.9508,9.9508,9.9508,9.9508,1276.0],["2018-12-11",9.9194,9.99,9.7549,9.99,4212.0],["2018-12-12",9.99,9.99,9.99,9.99,0.0],["2018-12-13",9.6765,9.9743,9.6765,9.9743,638.0],["2018-12-14",9.6687,9.9743,9.1281,9.7157,12125.0],["2018-12-17",9.4023,9.6765,9.4023,9.6765,255.0],["2018-12-18",9.6765,9.6765,9.0497,9.559,3701.0],["2018-12-19",9.2064,9.4023,9.2064,9.4023,1532.0],["2018-12-20",9.0889,9.2064,8.7755,9.1673,13529.0],["2018-12-21",9.0497,9.1359,9.0106,9.0106,19017.0],["2018-12-24",8.9322,8.9322,8.893,8.893,7785.0],["2018-12-26",8.7363,9.0106,8.6971,9.0106,3063.0],["2018-12-27",8.6188,8.8147,8.086,8.8147,20803.0],["2018-12-28",8.3837,8.6031,8.2662,8.4621,23866.0],["2018-12-31",8.4229,8.7285,8.3367,8.7285,7402.0],["2019-01-02",8.7285,8.7285,8.7285,8.7285,511.0],["2019-01-03",8.6188,8.6971,8.4621,8.6188,6509.0],["2019-01-04",8.4621,8.5404,8.4621,8.5404,6764.0],["2019-01-07",8.4621,8.4621,8.4621,8.4621,2042.0],["2019-01-08",8.6188,8.6188,8.3054,8.6188,766.0],["2019-01-09",8.6188,8.6188,8.6188,8.6188,0.0],["2019-01-10",8.6188,8.6188,8.3837,8.5404,9444.0],["2019-01-11",8.3837,8.5404,8.3837,8.5404,383.0],["2019-01-14",8.4934,8.6188,8.4934,8.5013,1659.0],["2019-01-15",8.6188,8.6188,8.5404,8.5404,10083.0],["2019-01-16",8.5013,8.5013,8.5013,8.5013,383.0],["2019-01-17",8.5404,8.5404,8.5326,8.5404,19272.0],["2019-01-18",8.5404,8.7755,8.5404,8.6971,18123.0],["2019-01-22",8.6971,8.6971,8.6971,8.6971,0.0],["2019-01-23",8.8538,8.8538,8.8538,8.8538,128.0],["2019-01-24",8.8538,8.8538,8.8538,8.8538,0.0],["2019-01-25",8.6971,8.9322,8.6971,8.8147,9955.0],["2019-01-28",8.8147,8.8147,8.8147,8.8147,128.0],["2019-01-29",8.8147,8.8147,8.7363,8.7363,766.0],["2019-01-30",8.8068,8.8068,8.8068,8.8068,7402.0],["2019-01-31",8.893,8.893,8.893,8.893,893.0],["2019-02-01",8.8617,8.8617,8.8617,8.8617,255.0],["2019-02-04",8.8695,8.8695,8.7755,8.7755,1659.0],["2019-02-05",8.7755,8.8147,8.7755,8.7755,5871.0],["2019-02-06",8.7755,8.7755,8.7755,8.7755,128.0],["2019-02-07",8.7755,8.7755,8.7755,8.7755,2935.0],["2019-02-08",8.846,8.846,8.846,8.846,128.0],["2019-02-11",8.8538,8.8538,8.8538,8.8538,255.0],["2019-02-12",8.799,8.8538,8.799,8.8538,383.0],["2019-02-13",8.7363,8.8147,8.7363,8.8147,1659.0],["2019-02-14",8.6971,8.846,8.6971,8.846,340640.0],["2019-02-15",8.8538,8.893,8.8225,8.893,3829.0],["2019-02-19",8.9322,8.9322,8.9322,8.9322,511.0],["2019-02-20",8.9322,8.9322,8.9322,8.9322,0.0],["2019-02-21",8.9322,8.9322,8.9322,8.9322,128.0],["2019-02-22",8.9322,8.9322,8.9244,8.9244,10083.0],["2019-02-25",8.9322,8.9714,8.9322,8.9714,511.0],["2019-02-26",8.9009,9.0106,8.9009,9.0106,15443.0],["2019-02-27",8.8147,8.8147,8.8147,8.8147,16719.0],["2019-02-28",8.8147,8.8147,8.8147,8.8147,0.0],["2019-03-01",8.8147,8.8538,8.8147,8.8538,1149.0],["2019-03-04",8.893,8.893,8.893,8.893,1276.0],["2019-03-05",8.893,8.893,8.893,8.893,128.0],["2019-03-06",8.893,8.893,8.893,8.893,0.0],["2019-03-07",8.893,8.893,8.893,8.893,0.0],["2019-03-08",8.8147,8.8225,8.8147,8.8225,1276.0],["2019-03-11",8.8538,8.8538,8.8538,8.8538,128.0],["2019-03-12",8.8538,8.8538,8.8225,8.8538,16081.0],["2019-03-13",8.8852,8.8852,8.8852,8.8852,383.0],["2019-03-14",8.8852,8.8852,8.8852,8.8852,0.0],["2019-03-15",8.893,8.9322,8.893,8.9322,27057.0],["2019-03-18",8.9322,8.9714,8.9322,8.9714,2680.0],["2019-03-19",8.9714,8.9714,8.9714,8.9714,128.0],["2019-03-20",8.9714,8.9714,8.9714,8.9714,638.0],["2019-03-21",8.9714,8.9714,8.9714,8.9714,0.0],["2019-03-22",8.9714,8.9714,8.9714,8.9714,83979.0],["2019-03-25",8.9714,8.9714,8.9714,8.9714,511.0],["2019-03-26",8.9714,9.0654,8.9714,8.9792,79768.0],["2019-03-27",9.0184,9.0184,9.0184,9.0184,1149.0],["2019-03-28",9.0106,9.0106,9.0106,9.0106,3318.0],["2019-03-29",9.0106,9.0106,9.0106,9.0106,128.0],["2019-04-01",9.0106,9.0262,9.0106,9.0262,7020.0],["2019-04-02",9.0184,9.0184,9.0106,9.0106,17613.0],["2019-04-03",9.0106,9.0106,9.0106,9.0106,128.0],["2019-04-04",8.9714,8.9714,8.9714,8.9714,2808.0],["2019-04-05",8.9714,8.9714,8.9714,8.9714,0.0],["2019-04-08",8.9714,8.9714,8.9714,8.9714,0.0],["2019-04-09",9.3161,9.3161,9.0106,9.0106,13911.0],["2019-04-10",9.2064,9.2064,9.2064,9.2064,2042.0],["2019-04-11",9.2064,9.2064,9.2064,9.2064,5999.0],["2019-04-12",9.2064,9.2064,9.0967,9.0967,6764.0],["2019-04-15",9.1281,9.1281,9.1281,9.1281,5616.0],["2019-04-16",9.1359,9.2064,9.1281,9.2064,3318.0],["2019-04-17",9.2064,9.2064,9.1673,9.1673,511.0],["2019-04-18",9.1673,9.2064,9.1673,9.2064,3318.0],["2019-04-22",9.2456,9.2456,9.2064,9.2064,4212.0],["2019-04-23",9.2221,9.324,9.2221,9.2848,14550.0],["2019-04-24",9.2848,9.2848,9.2848,9.2848,25526.0],["2019-04-25",9.2456,9.2456,9.2456,9.2456,383.0],["2019-04-26",9.2456,9.2456,9.2456,9.2456,255.0],["2019-04-29",9.2456,9.2456,9.2456,9.2456,0.0],["2019-04-30",9.2456,9.2456,9.2456,9.2456,0.0],["2019-05-01",9.2613,9.2613,9.2613,9.2613,1404.0],["2019-05-02",9.2534,9.324,9.2534,9.324,23611.0],["2019-05-03",9.324,9.324,9.324,9.324,0.0],["2019-05-06",9.324,9.324,9.324,9.324,0.0],["2019-05-07",9.324,9.324,9.324,9.324,128.0],["2019-05-08",9.324,9.324,9.324,9.324,0.0],["2019-05-09",9.324,9.324,9.324,9.324,1021.0],["2019-05-10",9.3631,9.3631,9.324,9.324,893.0],["2019-05-13",9.324,9.324,9.2456,9.2456,1021.0],["2019-05-14",9.2848,9.2848,9.1673,9.1673,8423.0],["2019-05-15",9.1673,9.1673,9.1673,9.1673,128.0],["2019-05-16",9.2848,9.2848,9.2848,9.2848,128.0],["2019-05-17",9.2064,9.2456,9.1829,9.1829,41862.0],["2019-05-20",9.1829,9.1829,9.1829,9.1829,128.0],["2019-05-21",9.1829,9.1829,9.1829,9.1829,0.0],["2019-05-22",9.1829,9.1829,9.1829,9.1829,0.0],["2019-05-23",9.2143,9.2143,9.2143,9.2143,511.0],["2019-05-24",9.2064,9.2064,9.1281,9.1281,3829.0],["2019-05-28",9.0889,9.0889,9.0889,9.0889,128.0],["2019-05-29",9.0889,9.0889,9.0106,9.0106,7530.0],["2019-05-30",8.9479,8.9479,8.893,8.893,23356.0],["2019-05-31",8.9165,8.9165,8.8303,8.8303,1276.0],["2019-06-03",8.8303,8.8303,8.7755,8.7755,2170.0],["2019-06-04",8.7755,8.7755,8.7442,8.7755,2297.0],["2019-06-05",8.9244,8.9322,8.9244,8.9322,1404.0],["2019-06-06",8.8147,8.893,8.8147,8.893,1659.0],["2019-06-07",8.8147,8.8147,8.8147,8.8147,638.0],["2019-06-10",8.8147,8.8147,8.7833,8.7833,1404.0],["2019-06-11",8.7833,8.7833,8.7833,8.7833,0.0],["2019-06-12",8.7912,8.7912,8.7833,8.7833,511.0],["2019-06-13",8.7833,8.7833,8.7833,8.7833,0.0],["2019-06-14",8.7833,8.7833,8.7833,8.7833,0.0],["2019-06-17",8.7442,8.7442,8.7442,8.7442,1914.0],["2019-06-18",8.7442,8.7442,8.6815,8.6893,3446.0],["2019-06-19",8.6815,8.7206,8.6423,8.7206,1021.0],["2019-06-20",8.7128,8.7206,8.7128,8.7206,8551.0],["2019-06-21",8.6658,8.6736,8.6658,8.6658,6381.0],["2019-06-24",8.6658,8.6658,8.6658,8.6658,1276.0],["2019-06-25",8.6658,8.6971,8.658,8.6658,41607.0],["2019-06-26",8.6658,8.7677,8.6658,8.6658,8551.0],["2019-06-27",8.8147,8.9714,8.8147,8.9714,383.0],["2019-06-28",8.7755,9.0106,8.7755,9.0106,1914.0],["2019-07-01",8.8303,8.8303,8.8303,8.8303,2808.0],["2019-07-02",8.8303,8.8303,8.8303,8.8303,0.0],["2019-07-03",8.846,8.846,8.846,8.846,893.0],["2019-07-05",8.8303,8.8303,8.8303,8.8303,383.0],["2019-07-08",8.846,8.846,8.8303,8.8303,383.0],["2019-07-09",8.8303,8.8303,8.8303,8.8303,0.0],["2019-07-10",8.8303,8.8303,8.8303,8.8303,2042.0],["2019-07-11",8.8303,8.8303,8.8303,8.8303,0.0],["2019-07-12",8.8303,8.8303,8.8303,8.8303,383.0],["2019-07-15",8.8303,8.8303,8.8303,8.8303,0.0],["2019-07-16",9.0106,9.0106,9.0106,9.0106,1276.0],["2019-07-17",8.9322,8.9322,8.9322,8.9322,128.0],["2019-07-18",8.9322,8.9322,8.9322,8.9322,0.0],["2019-07-19",8.893,8.893,8.8538,8.8538,255.0],["2019-07-22",8.8538,8.8538,8.8538,8.8538,3191.0],["2019-07-23",8.8538,8.8538,8.8538,8.8538,6126.0],["2019-07-24",8.8538,8.8538,8.8538,8.8538,0.0],["2019-07-25",8.8538,8.8617,8.8303,8.8303,25143.0],["2019-07-26",8.893,8.9322,8.893,8.9322,3574.0],["2019-07-29",8.893,8.9322,8.893,8.9322,3574.0],["2019-07-30",8.893,8.9322,8.893,8.9322,3574.0],["2019-07-31",8.893,8.9322,8.893,8.9322,3574.0],["2019-08-01",9.0106,9.0106,9.0106,9.0106,3191.0],["2019-08-02",8.9714,8.9714,8.9714,8.9714,3956.0],["2019-08-05",8.9714,8.9714,8.9714,8.9714,3956.0],["2019-08-06",8.9714,8.9714,8.9087,8.9087,3446.0],["2019-08-07",8.9087,8.9087,8.8538,8.8538,3829.0],["2019-08-08",8.8538,8.9087,8.8538,8.8538,766.0],["2019-08-09",8.9322,8.9322,8.9322,8.9322,893.0],["2019-08-12",8.8538,8.8538,8.8538,8.8538,766.0],["2019-08-13",8.8538,8.8538,8.8538,8.8538,1532.0],["2019-08-14",8.8538,8.8538,8.8538,8.8538,893.0],["2019-08-15",8.8382,8.8382,8.8382,8.8382,1404.0],["2019-08-16",8.8382,8.8382,8.8382,8.8382,0.0],["2019-08-19",8.8382,8.9322,8.8382,8.9322,10210.0],["2019-08-20",8.9322,8.9322,8.9322,8.9322,0.0],["2019-08-21",8.893,8.893,8.893,8.893,7658.0],["2019-08-22",8.893,8.893,8.893,8.893,0.0],["2019-08-23",8.893,8.893,8.893,8.893,0.0],["2019-08-26",8.893,8.893,8.893,8.893,122013.0],["2019-08-27",8.9009,8.9009,8.9009,8.9009,2297.0],["2019-08-28",8.9322,8.9322,8.893,8.893,5871.0],["2019-08-29",8.893,8.893,8.893,8.893,0.0],["2019-08-30",8.893,8.893,8.893,8.893,0.0],["2019-09-03",8.893,8.893,8.893,8.893,165151.0],["2019-09-04",8.893,8.893,8.893,8.893,1532.0],["2019-09-05",8.893,8.893,8.8303,8.8303,7402.0],["2019-09-06",8.9322,8.9322,8.7833,8.7833,7147.0],["2019-09-09",8.7833,8.7833,8.7755,8.7755,766.0],["2019-09-10",8.7833,8.7833,8.6266,8.6266,3829.0],["2019-09-11",8.658,8.658,8.658,8.658,893.0],["2019-09-12",8.6658,8.7755,8.658,8.7755,10848.0],["2019-09-13",8.7755,8.7755,8.6971,8.6971,2297.0],["2019-09-16",8.6971,8.7363,8.658,8.7363,10466.0],["2019-09-17",8.658,8.658,8.658,8.658,8551.0],["2019-09-18",8.658,8.6658,8.6266,8.658,8679.0],["2019-09-19",8.658,8.658,8.658,8.658,3956.0],["2019-09-20",8.658,8.6736,8.658,8.658,17102.0],["2019-09-23",8.658,8.658,8.658,8.658,3956.0],["2019-09-24",8.658,8.7755,8.658,8.7755,8296.0],["2019-09-25",8.7755,8.7755,8.658,8.658,4722.0],["2019-09-26",8.658,8.658,8.658,8.658,5105.0],["2019-09-27",8.658,8.658,8.658,8.658,3829.0],["2019-09-30",8.6815,8.6815,8.658,8.658,4850.0],["2019-10-01",8.658,8.658,8.658,8.658,43521.0],["2019-10-02",8.658,8.658,8.658,8.658,7913.0],["2019-10-03",8.658,8.658,8.658,8.658,39437.0],["2019-10-04",8.658,8.658,8.658,8.658,0.0],["2019-10-07",8.658,8.658,8.658,8.658,0.0],["2019-10-08",8.658,8.6736,8.658,8.6736,94955.0],["2019-10-09",8.6971,8.7442,8.6971,8.7442,383.0],["2019-10-10",8.7442,8.7442,8.7442,8.7442,128.0],["2019-10-11",8.6971,8.6971,8.658,8.6971,26036.0],["2019-10-14",8.6893,8.6971,8.6893,8.6971,39309.0],["2019-10-15",8.6893,8.6893,8.6893,8.6893,255.0],["2019-10-16",8.6971,8.6971,8.6658,8.6971,4850.0],["2019-10-17",8.7128,8.7755,8.7128,8.7755,1787.0],["2019-10-18",8.7677,8.7677,8.7677,8.7677,255.0],["2019-10-21",8.7677,8.7677,8.7677,8.7677,255.0],["2019-10-22",8.7677,8.8068,8.7677,8.8068,2170.0],["2019-10-23",8.8068,8.8068,8.8068,8.8068,0.0],["2019-10-24",8.7363,8.8068,8.7363,8.8068,2680.0],["2019-10-25",8.8068,8.8147,8.8068,8.8147,7530.0],["2019-10-28",8.7363,8.799,8.7363,8.7363,2808.0],["2019-10-29",8.7363,8.7363,8.7363,8.7363,1659.0],["2019-10-30",8.8147,8.8147,8.7755,8.7755,7402.0],["2019-10-31",8.8538,8.8538,8.8538,8.8538,511.0],["2019-11-01",8.8538,8.8538,8.8538,8.8538,0.0],["2019-11-04",8.8538,8.8538,8.8538,8.8538,0.0],["2019-11-05",8.8538,8.8538,8.8538,8.8538,0.0],["2019-11-06",8.8538,8.8538,8.8538,8.8538,0.0],["2019-11-07",8.7755,8.7755,8.7755,8.7755,511.0],["2019-11-08",8.7755,8.7755,8.7755,8.7755,14805.0],["2019-11-11",8.7755,8.8147,8.7755,8.799,28206.0],["2019-11-12",8.799,8.799,8.799,8.799,0.0],["2019-11-13",8.8147,8.8147,8.8147,8.8147,2425.0],["2019-11-14",8.8147,8.8147,8.8147,8.8147,0.0],["2019-11-15",8.8147,8.8147,8.8147,8.8147,1149.0],["2019-11-18",8.846,8.8538,8.8147,8.8147,5105.0],["2019-11-19",8.893,9.0106,8.8617,9.0106,8296.0],["2019-11-20",9.0106,9.0106,9.0106,9.0106,0.0],["2019-11-21",8.9009,8.9009,8.893,8.893,3446.0],["2019-11-22",8.9322,8.9322,8.9322,8.9322,511.0],["2019-11-25",8.9322,8.9322,8.9322,8.9322,0.0],["2019-11-26",8.9322,8.9322,8.9322,8.9322,0.0],["2019-11-27",8.9322,8.9322,8.9322,8.9322,0.0],["2019-11-29",8.9322,8.9322,8.9322,8.9322,0.0],["2019-12-02",8.9322,8.9322,8.9322,8.9322,383.0],["2019-12-03",8.9322,8.9322,8.9322,8.9322,1787.0],["2019-12-04",8.9322,8.9322,8.9322,8.9322,0.0],["2019-12-05",8.9322,8.9322,8.9322,8.9322,0.0],["2019-12-06",8.9322,9.0889,8.9322,8.9322,2297.0],["2019-12-09",8.9322,8.9322,8.9322,8.9322,0.0],["2019-12-10",8.9322,8.9322,8.9322,8.9322,0.0],["2019-12-11",8.9322,8.9322,8.9322,8.9322,0.0],["2019-12-12",8.9322,9.0106,8.9322,9.0106,1659.0],["2019-12-13",9.0106,9.0106,9.0106,9.0106,0.0],["2019-12-16",9.0106,9.0106,9.0106,9.0106,0.0],["2019-12-17",9.0106,9.0106,9.0106,9.0106,0.0],["2019-12-18",8.9792,9.0106,8.9792,9.0027,33056.0],["2019-12-19",9.0027,9.0027,9.0027,9.0027,0.0],["2019-12-20",9.0027,9.0027,9.0027,9.0027,0.0],["2019-12-23",8.9792,8.9792,8.9792,8.9792,1914.0],["2019-12-24",8.9714,8.9714,8.9322,8.9322,638.0],["2019-12-26",9.1281,9.1281,8.9322,8.9322,3191.0],["2019-12-27",8.893,9.0106,8.8538,8.8538,9572.0],["2019-12-30",8.9322,8.9322,8.893,8.893,6892.0],["2019-12-31",9.0106,9.0106,9.0106,9.0106,5616.0],["2020-01-02",8.9322,8.9322,8.893,8.893,3063.0],["2020-01-03",8.893,8.893,8.893,8.893,0.0],["2020-01-06",8.9009,8.9009,8.9009,8.9009,1149.0],["2020-01-07",8.9714,8.987,8.9714,8.987,8296.0],["2020-01-08",8.987,8.987,8.987,8.987,0.0],["2020-01-09",8.9714,8.9714,8.9714,8.9714,1276.0],["2020-01-10",8.9714,8.9714,8.9714,8.9714,2808.0],["2020-01-13",8.9714,8.9714,8.9714,8.9714,0.0],["2020-01-14",8.9714,8.9714,8.9714,8.9714,0.0],["2020-01-15",8.9714,8.9714,8.9714,8.9714,511.0],["2020-01-16",8.94,8.94,8.94,8.94,2170.0],["2020-01-17",8.94,8.94,8.94,8.94,0.0],["2020-01-21",8.9087,8.9087,8.9087,8.9087,638.0],["2020-01-22",9.0106,9.0106,8.893,8.893,4722.0],["2020-01-23",8.9165,8.9165,8.9165,8.9165,1914.0],["2020-01-24",8.9165,8.9165,8.9165,8.9165,0.0],["2020-01-27",8.9165,8.9165,8.9165,8.9165,0.0],["2020-01-28",8.9165,8.9165,8.9165,8.9165,0.0],["2020-01-29",9.0106,9.0262,9.0106,9.0262,2553.0],["2020-01-30",9.0889,9.0889,9.0106,9.0106,8296.0],["2020-01-31",9.0497,9.0654,9.0106,9.0106,475160.0],["2020-02-03",9.0106,9.0106,9.0106,9.0106,0.0],["2020-02-04",9.0184,9.1281,9.0184,9.1281,255384.0],["2020-02-05",9.1281,9.1281,9.1281,9.1281,0.0],["2020-02-06",9.2064,9.2848,9.2064,9.2848,2553.0],["2020-02-07",9.2848,9.2848,9.2848,9.2848,0.0],["2020-02-10",9.3631,9.3631,9.3631,9.3631,383.0],["2020-02-11",9.2064,9.2064,9.1359,9.1673,638.0],["2020-02-12",9.1673,9.2848,9.1673,9.2456,15315.0],["2020-02-13",9.2378,9.2378,9.1673,9.2299,3318.0],["2020-02-14",9.2299,9.2848,9.1673,9.1751,2425.0],["2020-02-18",9.1751,9.2143,9.1751,9.2064,4595.0],["2020-02-19",9.2064,9.2064,9.2064,9.2064,128.0],["2020-02-20",9.2456,9.2456,9.2456,9.2456,128.0],["2020-02-21",9.2143,9.2848,9.2143,9.2848,13401.0],["2020-02-24",9.2064,9.2456,9.2064,9.2378,37267.0],["2020-02-25",9.2143,9.2221,9.2143,9.2221,1276.0],["2020-02-26",9.2769,9.2769,9.2143,9.2143,6126.0],["2020-02-27",9.1281,9.1281,8.752,8.7598,8296.0],["2020-02-28",8.7755,8.7755,8.6266,8.6971,29610.0],["2020-03-02",8.6971,8.6971,8.6971,8.6971,0.0],["2020-03-03",8.6971,8.6971,8.6971,8.6971,0.0],["2020-03-04",8.6266,8.6971,8.6266,8.6893,31907.0],["2020-03-05",8.6188,8.6893,8.5483,8.6893,3701.0],["2020-03-06",8.4386,8.611,8.3054,8.3837,29993.0],["2020-03-09",8.2349,8.2349,7.608,8.086,46712.0],["2020-03-10",7.8823,7.8823,7.8353,7.8353,7658.0],["2020-03-11",7.6394,7.6394,7.608,7.608,12890.0],["2020-03-12",7.2084,7.4435,7.0517,7.0596,61772.0],["2020-03-13",7.0596,7.1693,6.8637,7.1223,122268.0],["2020-03-16",7.0517,7.0517,6.6678,6.8559,22718.0],["2020-03-17",6.4719,7.326,6.4719,7.326,511.0],["2020-03-18",7.326,7.326,7.326,7.326,0.0],["2020-03-19",7.0517,7.0517,6.9342,6.9342,511.0],["2020-03-20",7.0517,7.0517,6.6678,6.6678,6509.0],["2020-03-23",6.5268,6.5816,6.2682,6.2682,13146.0],["2020-03-24",6.2682,6.5816,6.0802,6.1115,25781.0],["2020-03-25",6.1115,6.1115,6.1115,6.1115,0.0],["2020-03-26",6.2682,6.4641,6.2682,6.4641,11869.0],["2020-03-27",6.4641,6.4641,6.4641,6.4641,0.0],["2020-03-30",6.5424,6.5424,6.3857,6.3857,3063.0],["2020-03-31",6.3544,6.66,6.3544,6.6521,3574.0],["2020-04-01",6.3544,6.3857,6.3231,6.3857,10593.0],["2020-04-02",6.3857,6.3857,6.3857,6.3857,0.0],["2020-04-03",6.3152,6.3152,6.041,6.041,4850.0],["2020-04-06",6.0723,6.0723,6.0723,6.0723,766.0],["2020-04-07",6.1193,6.1193,6.0723,6.0723,45691.0],["2020-04-08",6.229,6.229,6.229,6.229,893.0],["2020-04-09",6.2682,6.5973,6.2682,6.4641,4084.0],["2020-04-13",6.5659,6.5659,6.5659,6.5659,128.0],["2020-04-14",6.3466,6.3466,6.229,6.2682,2297.0],["2020-04-15",6.2682,6.2682,6.1115,6.1115,2297.0],["2020-04-16",6.1115,6.4171,6.1115,6.4171,2170.0],["2020-04-17",6.229,6.229,6.229,6.229,638.0],["2020-04-20",6.3074,6.3074,6.3074,6.3074,2935.0],["2020-04-21",6.3074,6.3074,6.3074,6.3074,0.0],["2020-04-22",6.2839,6.3466,6.2839,6.3466,1404.0],["2020-04-23",6.3466,6.3466,6.3466,6.3466,2425.0],["2020-04-24",6.3074,6.3074,6.3074,6.3074,128.0],["2020-04-27",6.2682,6.2682,6.2682,6.2682,4850.0],["2020-04-28",6.3387,6.3387,6.3231,6.3231,1659.0],["2020-04-29",6.3387,6.6521,6.3387,6.6521,5105.0],["2020-04-30",6.6208,6.6208,6.5816,6.5816,383.0],["2020-05-01",6.6051,6.6051,6.5033,6.5033,2935.0],["2020-05-04",6.5424,6.5424,6.5424,6.5424,255.0],["2020-05-05",6.4719,6.5346,6.4719,6.5033,1659.0],["2020-05-06",6.5816,6.5816,6.4876,6.4876,1149.0],["2020-05-07",6.4719,6.5424,6.4249,6.4249,7658.0],["2020-05-08",6.4719,6.5424,6.4719,6.5424,1149.0],["2020-05-11",6.5424,6.5424,6.5424,6.5424,0.0],["2020-05-12",6.5424,6.5424,6.5424,6.5424,0.0],["2020-05-13",6.5033,6.5033,6.3936,6.4641,121630.0],["2020-05-14",6.3857,6.3857,6.3152,6.3466,1021.0],["2020-05-15",6.2682,6.3466,6.2682,6.276,156344.0],["2020-05-18",6.3309,6.3466,6.3309,6.3466,383.0],["2020-05-19",6.4249,6.4249,6.3231,6.3231,383.0],["2020-05-20",6.3152,6.3857,6.3152,6.3857,511.0],["2020-05-21",6.3857,6.3857,6.3857,6.3857,0.0],["2020-05-22",6.3857,6.3857,6.3857,6.3857,0.0],["2020-05-26",6.3857,6.5033,6.3857,6.4563,2808.0],["2020-05-27",6.4641,6.4641,6.4328,6.4641,511.0],["2020-05-28",6.4719,6.4719,6.4719,6.4719,383.0],["2020-05-29",6.4719,6.5189,6.4719,6.5189,511.0],["2020-06-01",6.4719,6.5659,6.4563,6.4563,10083.0],["2020-06-02",6.4328,6.4328,6.4249,6.4249,7275.0],["2020-06-03",6.4249,6.4328,6.3936,6.3936,9827.0],["2020-06-04",6.4249,6.4249,6.4014,6.4014,1021.0],["2020-06-05",6.4092,6.5424,6.4092,6.5424,7658.0],["2020-06-08",6.5503,6.6208,6.5268,6.5268,5233.0],["2020-06-09",6.5503,6.5503,6.5268,6.5268,1149.0],["2020-06-10",6.5268,6.5268,6.5268,6.5268,0.0],["2020-06-11",6.5268,6.5268,6.5268,6.5268,0.0],["2020-06-12",6.5268,6.5268,6.5268,6.5268,0.0],["2020-06-15",6.5268,6.5268,6.5268,6.5268,0.0],["2020-06-16",6.5268,6.5268,6.5268,6.5268,0.0],["2020-06-17",6.5268,6.5268,6.5268,6.5268,0.0],["2020-06-18",6.4092,6.4092,6.4092,6.4092,1276.0],["2020-06-19",6.4484,6.4484,6.4484,6.4484,128.0],["2020-06-22",6.4484,6.4484,6.2917,6.3466,10083.0],["2020-06-23",6.2917,6.3074,6.2917,6.3074,91382.0],["2020-06-24",6.3074,6.3074,6.3074,6.3074,9444.0],["2020-06-25",6.3074,6.3074,6.3074,6.3074,0.0],["2020-06-26",6.3074,6.3074,6.3074,6.3074,29354.0],["2020-06-29",6.2839,6.3152,6.2839,6.3152,1276.0],["2020-06-30",6.3152,6.3387,6.3152,6.3387,1787.0],["2020-07-01",6.3387,6.3387,6.3387,6.3387,0.0],["2020-07-02",6.2839,6.3466,6.2839,6.2839,1532.0],["2020-07-06",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-07",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-08",6.3074,6.3231,6.2682,6.2682,2808.0],["2020-07-09",6.2682,6.2682,6.2682,6.2682,511.0],["2020-07-10",6.2682,6.2682,6.2682,6.2682,0.0],["2020-07-13",6.2682,6.2682,6.2682,6.2682,1787.0],["2020-07-14",6.2682,6.2682,6.2682,6.2682,0.0],["2020-07-15",6.2682,6.2682,6.2682,6.2682,0.0],["2020-07-16",6.2525,6.2839,6.1899,6.2839,2042.0],["2020-07-17",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-20",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-21",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-22",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-23",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-24",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-27",6.2839,6.2839,6.2839,6.2839,0.0],["2020-07-28",6.2839,6.2839,5.9156,6.2682,17485.0],["2020-07-29",6.2682,6.2682,6.2682,6.2682,0.0],["2020-07-30",6.1977,6.1977,6.1977,6.1977,383.0],["2020-07-31",6.2212,6.3466,6.2212,6.2682,2808.0],["2020-08-03",6.2682,6.2682,6.229,6.229,638.0],["2020-08-04",6.2682,6.2682,6.229,6.229,12890.0],["2020-08-05",6.1507,6.1507,6.1507,6.1507,383.0],["2020-08-06",6.1507,6.1507,6.1507,6.1507,383.0],["2020-08-07",6.1507,6.1507,6.1507,6.1507,0.0],["2020-08-10",6.229,6.229,6.229,6.229,1532.0],["2020-08-11",6.1507,6.229,6.1507,6.229,1021.0],["2020-08-12",6.229,6.229,6.088,6.088,9827.0],["2020-08-13",6.1115,6.1115,6.0802,6.088,18378.0],["2020-08-14",6.0802,6.0802,6.0802,6.0802,511.0],["2020-08-17",6.0802,6.0802,6.0802,6.0802,383.0],["2020-08-18",6.0958,6.0958,6.0723,6.0723,18889.0],["2020-08-19",6.135,6.135,6.135,6.135,128.0],["2020-08-20",6.1899,6.2212,6.182,6.182,19782.0],["2020-08-21",6.1977,6.1977,6.1977,6.1977,255.0],["2020-08-24",6.1977,6.1977,6.1977,6.1977,0.0],["2020-08-25",6.1507,6.1507,6.1115,6.1193,2935.0],["2020-08-26",6.1193,6.1193,6.1193,6.1193,0.0],["2020-08-27",6.1193,6.1193,6.1193,6.1193,0.0],["2020-08-28",6.1115,6.1115,6.1115,6.1115,128.0],["2020-08-31",6.1115,6.1115,6.088,6.088,2553.0],["2020-09-01",6.088,6.088,6.088,6.088,0.0],["2020-09-02",6.1977,6.1977,6.1977,6.1977,2553.0],["2020-09-03",6.088,6.088,6.088,6.088,7785.0],["2020-09-04",6.088,6.088,6.088,6.088,255.0],["2020-09-08",6.088,6.1193,6.0723,6.0802,3701.0],["2020-09-09",6.1115,6.1115,6.0802,6.0802,893.0],["2020-09-10",6.0802,6.0802,6.0802,6.0802,255.0],["2020-09-11",6.0958,6.0958,6.0958,6.0958,638.0],["2020-09-14",6.1507,6.2525,6.1507,6.2525,1532.0],["2020-09-15",6.1899,6.1899,6.1899,6.1899,7785.0],["2020-09-16",6.2682,6.3857,6.2682,6.3779,11104.0],["2020-09-17",6.3387,6.3466,6.3152,6.3466,18634.0],["2020-09-18",6.3152,6.3152,6.3152,6.3152,3829.0],["2020-09-21",6.3074,6.3074,6.276,6.276,2808.0],["2020-09-22",6.276,6.276,6.276,6.276,0.0],["2020-09-23",6.276,6.276,6.276,6.276,0.0],["2020-09-24",6.276,6.276,6.276,6.276,0.0],["2020-09-25",6.276,6.276,6.276,6.276,0.0],["2020-09-28",6.276,6.276,6.276,6.276,0.0],["2020-09-29",6.4249,6.4249,6.4249,6.4249,383.0],["2020-09-30",6.4249,6.4249,6.4249,6.4249,0.0],["2020-10-01",6.4249,6.4249,6.4249,6.4249,128.0],["2020-10-02",6.4249,6.4249,6.4249,6.4249,0.0],["2020-10-05",6.4249,6.4249,6.4249,6.4249,0.0],["2020-10-06",6.3466,6.4954,6.3466,6.4954,511.0],["2020-10-07",6.4954,6.4954,6.4954,6.4954,0.0],["2020-10-08",6.4954,6.4954,6.4954,6.4954,0.0],["2020-10-09",6.4954,6.4954,6.4954,6.4954,0.0],["2020-10-12",6.4249,6.4641,6.3466,6.4641,24249.0],["2020-10-13",6.3544,6.4641,6.3544,6.4641,2170.0],["2020-10-14",6.4641,6.4641,6.4641,6.4641,0.0],["2020-10-15",6.4641,6.4641,6.4641,6.4641,0.0],["2020-10-16",6.3152,6.4954,6.3152,6.4954,1021.0],["2020-10-19",6.3074,6.4641,6.3074,6.4641,1149.0],["2020-10-20",6.3074,6.4641,6.3074,6.4641,1659.0],["2020-10-21",6.4641,6.4641,6.4641,6.4641,0.0],["2020-10-22",6.4641,6.4641,6.4641,6.4641,0.0],["2020-10-23",6.4249,6.4249,6.4249,6.4249,1021.0],["2020-10-26",6.4641,6.4641,6.4641,6.4641,1787.0],["2020-10-27",6.4249,6.4484,6.4249,6.4484,2680.0],["2020-10-28",6.4484,6.4484,6.4484,6.4484,0.0],["2020-10-29",6.4249,6.4249,6.276,6.4249,5360.0],["2020-10-30",6.3074,6.4171,6.3074,6.4171,638.0],["2020-11-02",6.4249,6.4249,6.4249,6.4249,638.0],["2020-11-03",6.4641,6.4641,6.4641,6.4641,638.0],["2020-11-04",6.4641,6.4641,6.4641,6.4641,3318.0],["2020-11-05",6.4641,6.4641,6.4641,6.4641,0.0],["2020-11-06",6.3857,6.66,6.3857,6.6443,2170.0],["2020-11-09",6.66,7.0517,6.66,7.0517,1021.0],["2020-11-10",6.8559,6.8637,6.8559,6.8637,4339.0],["2020-11-11",6.8637,6.8637,6.8637,6.8637,0.0],["2020-11-12",7.0517,7.0517,7.0517,7.0517,3829.0],["2020-11-13",7.0517,7.0517,7.0517,7.0517,1276.0],["2020-11-16",7.0674,7.2084,7.0674,7.2084,383.0],["2020-11-17",7.2476,7.2476,7.2476,7.2476,128.0],["2020-11-18",7.4043,7.5219,7.4043,7.5219,3191.0],["2020-11-19",7.5219,7.5219,7.5219,7.5219,0.0],["2020-11-20",7.5219,7.5219,7.5219,7.5219,0.0],["2020-11-23",7.5219,7.5219,7.5219,7.5219,0.0],["2020-11-24",7.4435,7.4435,7.4435,7.4435,1276.0],["2020-11-25",7.4827,7.7569,7.4827,7.7569,3318.0],["2020-11-27",7.5375,7.7569,7.5375,7.7569,511.0],["2020-11-30",7.7569,7.7569,7.7569,7.7569,2042.0],["2020-12-01",7.7569,7.7569,7.7569,7.7569,0.0],["2020-12-02",7.6786,7.7961,7.6786,7.7569,1659.0],["2020-12-03",7.7569,7.7569,7.7569,7.7569,0.0],["2020-12-04",7.7961,7.8118,7.561,7.561,3574.0],["2020-12-07",7.6786,7.6786,7.6551,7.6551,766.0],["2020-12-08",7.6394,7.6394,7.6002,7.6002,511.0],["2020-12-09",7.5219,7.6002,7.4905,7.6002,14039.0],["2020-12-10",7.5062,7.6394,7.4905,7.561,2808.0],["2020-12-11",7.4983,7.4983,7.4983,7.4983,511.0],["2020-12-14",7.4905,7.6002,7.4827,7.6002,37140.0],["2020-12-15",7.6002,7.6002,7.6002,7.6002,0.0],["2020-12-16",7.6002,7.6002,7.6002,7.6002,0.0],["2020-12-17",7.5845,7.608,7.5845,7.608,4084.0],["2020-12-18",7.6394,7.6551,7.5219,7.561,10848.0],["2020-12-21",7.6707,8.2192,7.6707,8.2192,6764.0],["2020-12-22",8.1173,8.1173,8.1173,8.1173,383.0],["2020-12-23",8.227,8.227,8.227,8.227,1532.0],["2020-12-24",8.2192,8.2192,8.2192,8.2192,128.0],["2020-12-28",8.2192,8.2192,8.2192,8.2192,0.0],["2020-12-29",8.2192,8.2192,7.8823,8.133,511.0],["2020-12-30",7.8823,7.992,7.7177,7.992,893.0],["2020-12-31",7.7569,7.9763,7.6394,7.9136,2553.0],["2021-01-04",7.6786,7.7569,7.4513,7.7569,25526.0],["2021-01-05",7.7412,7.7569,7.7412,7.7569,2935.0],["2021-01-06",7.8274,7.9136,7.7647,7.9136,1404.0],["2021-01-07",7.8353,7.9136,7.8353,7.8744,31141.0],["2021-01-08",7.8901,7.9136,7.8901,7.9136,638.0],["2021-01-11",7.8744,7.8744,7.8744,7.8744,1914.0],["2021-01-12",7.8979,8.0703,7.8979,8.0703,6254.0],["2021-01-13",8.227,8.3054,8.227,8.3054,383.0],["2021-01-14",8.3759,8.3759,8.3759,8.3759,2170.0],["2021-01-15",8.4934,8.4934,7.992,7.992,3318.0],["2021-01-19",7.992,7.992,7.992,7.992,0.0],["2021-01-20",8.227,8.3289,8.227,8.227,3063.0],["2021-01-21",8.227,8.227,8.1565,8.227,14167.0],["2021-01-22",8.227,8.227,8.227,8.227,0.0],["2021-01-25",8.227,8.227,8.227,8.227,2808.0],["2021-01-26",8.227,8.227,8.227,8.227,5105.0],["2021-01-27",8.227,8.227,7.992,7.992,7658.0],["2021-01-28",7.992,8.1487,7.992,8.0703,13401.0],["2021-01-29",8.227,8.227,8.1095,8.1487,766.0],["2021-02-01",8.227,8.227,8.2114,8.2114,766.0],["2021-02-02",8.227,8.3759,8.227,8.3759,383.0],["2021-02-03",8.3759,8.3759,8.3759,8.3759,0.0],["2021-02-04",8.6188,8.6188,8.6188,8.6188,255.0],["2021-02-05",8.1565,8.5404,8.1565,8.5404,1276.0],["2021-02-08",8.658,8.658,8.658,8.658,255.0],["2021-02-09",8.6188,8.6188,8.4229,8.4229,1276.0],["2021-02-10",8.2662,8.4621,8.2662,8.4621,10593.0],["2021-02-11",8.4621,8.4621,8.4621,8.4621,0.0],["2021-02-12",8.5404,8.5404,8.5404,8.5404,128.0],["2021-02-16",8.3054,8.5796,8.3054,8.5796,255.0],["2021-02-17",8.5796,8.5796,8.5796,8.5796,128.0],["2021-02-18",8.2427,8.5796,8.2427,8.5796,511.0],["2021-02-19",8.4229,8.4542,8.4229,8.4229,4212.0],["2021-02-22",8.227,8.4229,8.227,8.4229,2935.0],["2021-02-23",8.4229,8.4229,8.4229,8.4229,0.0],["2021-02-24",8.4151,8.611,8.3916,8.611,16081.0],["2021-02-25",7.8353,8.227,7.5219,7.992,3318.0],["2021-02-26",7.7569,7.8353,7.4513,7.8353,18251.0],["2021-03-01",7.4827,8.2192,7.4827,8.2192,5233.0],["2021-03-02",8.0311,8.0311,7.8353,8.0311,2680.0],["2021-03-03",8.0233,8.0311,8.0233,8.0311,1149.0],["2021-03-04",8.0311,8.0703,8.0311,8.0311,6126.0],["2021-03-05",8.1095,8.1095,8.1095,8.1095,383.0],["2021-03-08",8.1095,8.1095,7.561,8.1095,33439.0],["2021-03-09",8.1095,8.1095,7.6159,7.9136,13018.0],["2021-03-10",7.992,7.992,7.992,7.992,255.0],["2021-03-11",7.7569,7.992,7.7177,7.9763,4850.0],["2021-03-12",8.0703,8.1095,7.8431,8.1095,4212.0],["2021-03-15",8.1095,8.1095,8.1095,8.1095,0.0],["2021-03-16",8.1095,8.1095,8.1095,8.1095,0.0],["2021-03-17",8.1487,8.1487,8.0703,8.0703,1532.0],["2021-03-18",8.1487,8.1487,7.8509,8.1095,12380.0],["2021-03-19",8.1095,8.1095,8.1095,8.1095,0.0],["2021-03-22",8.039,8.0703,7.9293,8.0703,2553.0],["2021-03-23",8.0703,8.1487,8.0703,8.1487,5233.0],["2021-03-24",8.1878,8.2584,8.1878,8.227,2935.0],["2021-03-25",8.3054,8.3446,8.3054,8.3446,511.0],["2021-03-26",8.3054,8.3602,8.3054,8.3602,1914.0],["2021-03-29",8.3602,8.3602,8.3602,8.3602,2297.0],["2021-03-30",8.3446,8.4621,8.3446,8.4621,5871.0],["2021-03-31",8.5404,8.5404,8.1487,8.2897,5233.0],["2021-04-01",8.3837,8.3837,8.3837,8.3837,1149.0],["2021-04-05",8.3837,8.3837,8.3837,8.3837,0.0],["2021-04-06",8.3446,8.3446,8.3054,8.3446,638.0],["2021-04-07",8.3837,8.3837,8.3446,8.3446,766.0],["2021-04-08",8.3837,8.4621,8.3837,8.4621,383.0],["2021-04-09",8.4229,8.5248,8.1487,8.1487,13146.0],["2021-04-12",8.1487,8.5404,8.1487,8.5404,766.0],["2021-04-13",8.2114,8.6188,8.2114,8.3446,4339.0],["2021-04-14",8.5561,9.2064,8.5561,9.2064,1787.0],["2021-04-15",8.7363,8.7363,8.4229,8.4229,3446.0],["2021-04-16",8.7755,8.7912,8.7755,8.7755,766.0],["2021-04-19",8.7363,9.0106,8.7363,9.0106,766.0],["2021-04-20",9.0106,9.0106,9.0106,9.0106,0.0],["2021-04-21",8.7755,8.9714,8.7755,8.9714,2680.0],["2021-04-22",8.9714,8.9714,8.9714,8.9714,0.0],["2021-04-23",8.9322,8.9322,8.8617,8.9322,2170.0],["2021-04-26",8.9322,8.9322,8.9322,8.9322,0.0],["2021-04-27",8.8695,8.9714,8.8695,8.9714,11487.0],["2021-04-28",8.893,8.893,8.893,8.893,893.0],["2021-04-29",8.8774,8.8774,8.7833,8.8538,1404.0],["2021-04-30",8.7755,8.8382,8.7755,8.8382,2935.0],["2021-05-03",8.7442,8.8382,8.7442,8.8382,16336.0],["2021-05-04",8.8147,8.8147,8.8147,8.8147,1149.0],["2021-05-05",8.7755,8.8147,8.7755,8.8147,16464.0],["2021-05-06",8.8147,8.8147,8.8147,8.8147,1404.0],["2021-05-07",8.8147,8.8147,8.8147,8.8147,1404.0],["2021-05-10",8.8147,8.8225,8.8147,8.8147,2935.0],["2021-05-11",8.8774,8.8774,8.8774,8.8774,1276.0],["2021-05-12",8.8147,8.8538,8.8147,8.8538,1149.0],["2021-05-13",8.7912,8.9322,8.7363,8.9322,58454.0],["2021-05-14",8.9322,8.9557,8.9322,8.9557,383.0],["2021-05-17",8.8774,8.8774,8.8695,8.8695,766.0],["2021-05-18",8.8695,8.8695,8.8695,8.8695,0.0],["2021-05-19",8.846,8.8538,8.846,8.8538,1659.0],["2021-05-20",9.0106,9.0106,9.0106,9.0106,1276.0],["2021-05-21",9.0106,9.0106,9.0106,9.0106,0.0],["2021-05-24",9.0106,9.0106,9.0106,9.0106,0.0],["2021-05-25",8.8695,9.0889,8.8538,9.0889,5616.0],["2021-05-26",9.0889,9.0889,9.0889,9.0889,0.0],["2021-05-27",8.8538,8.9322,8.8538,8.9322,1659.0],["2021-05-28",8.9322,8.9322,8.8774,8.9322,40969.0],["2021-06-01",8.9322,8.9322,8.9322,8.9322,0.0],["2021-06-02",8.893,8.893,8.893,8.893,255.0],["2021-06-03",8.9322,8.9322,8.9165,8.9165,1787.0],["2021-06-04",8.893,8.9322,8.8303,8.9322,1532.0],["2021-06-07",8.9322,8.9322,8.9322,8.9322,0.0],["2021-06-08",8.9322,8.9322,8.9322,8.9322,0.0],["2021-06-09",8.9087,8.9322,8.9087,8.9322,1914.0],["2021-06-10",8.9009,8.9244,8.6971,8.9244,2425.0],["2021-06-11",8.9244,8.9244,8.9244,8.9244,0.0],["2021-06-14",8.9244,8.9244,8.9244,8.9244,0.0],["2021-06-15",8.9244,8.9244,8.9244,8.9244,0.0],["2021-06-16",8.6971,8.9244,8.6971,8.8538,766.0],["2021-06-17",8.8538,8.8538,8.8538,8.8538,0.0],["2021-06-18",8.6971,8.8538,8.6188,8.8538,2680.0],["2021-06-21",8.8538,8.8538,8.8538,8.8538,0.0],["2021-06-22",8.6815,8.7363,8.6815,8.7363,90616.0],["2021-06-23",8.7363,8.7363,8.7363,8.7363,128.0],["2021-06-24",8.7363,8.7363,8.7363,8.7363,0.0],["2021-06-25",8.7363,8.7363,8.7363,8.7363,0.0],["2021-06-28",8.7363,8.7363,8.7363,8.7363,4339.0],["2021-06-29",8.7363,8.7363,8.7363,8.7363,0.0],["2021-06-30",8.7363,8.8147,8.7363,8.8147,1532.0],["2021-07-01",8.8147,8.8147,8.8147,8.8147,0.0],["2021-07-02",8.8147,8.8147,8.8147,8.8147,0.0],["2021-07-06",8.6971,8.6971,8.6971,8.6971,255.0],["2021-07-07",8.6971,8.6971,8.6815,8.6971,893.0],["2021-07-08",8.6971,8.6971,8.6971,8.6971,0.0],["2021-07-09",8.6893,8.705,8.6893,8.6971,4977.0],["2021-07-12",8.7755,8.7755,8.7755,8.7755,1404.0],["2021-07-13",8.6971,8.6971,8.658,8.658,2425.0],["2021-07-14",8.658,8.658,8.6188,8.6188,1021.0],["2021-07-15",8.6188,8.6188,8.6188,8.6188,0.0],["2021-07-16",8.5796,8.5796,8.3054,8.5404,3446.0],["2021-07-19",8.4778,8.4778,8.4699,8.4699,1914.0],["2021-07-20",8.4699,8.5404,8.4699,8.5404,9827.0],["2021-07-21",8.5404,8.5404,8.5404,8.5404,1149.0],["2021-07-22",8.5404,8.5404,8.5404,8.5404,3829.0],["2021-07-23",8.5639,8.5639,8.5639,8.5639,638.0],["2021-07-26",8.6188,8.6188,8.6031,8.6188,13018.0],["2021-07-27",8.5404,8.658,8.5404,8.658,511.0],["2021-07-28",8.6893,8.6971,8.6893,8.6971,8934.0],["2021-07-29",8.6266,8.6266,8.6188,8.6188,2680.0],["2021-07-30",8.6188,8.6188,8.6188,8.6188,7402.0],["2021-08-02",8.6266,8.6266,8.6188,8.6188,4212.0],["2021-08-03",8.6031,8.6188,8.6031,8.6188,12890.0],["2021-08-04",8.6188,8.6893,8.6188,8.6893,3191.0],["2021-08-05",8.6893,8.6893,8.6893,8.6893,0.0],["2021-08-06",8.6031,8.6031,8.5483,8.5483,6381.0],["2021-08-09",8.6031,8.6893,8.6031,8.6893,5360.0],["2021-08-10",8.6736,8.6815,8.6736,8.6815,766.0],["2021-08-11",8.6658,8.6658,8.6658,8.6658,1404.0],["2021-08-12",8.6423,8.6658,8.6423,8.6658,4722.0],["2021-08-13",8.6658,8.6658,8.6658,8.6658,0.0],["2021-08-16",8.6266,8.6266,8.6188,8.6188,1404.0],["2021-08-17",8.5874,8.5874,8.5404,8.5404,2170.0],["2021-08-18",8.6188,8.6188,8.5013,8.5013,2170.0],["2021-08-19",8.5013,8.5013,8.5013,8.5013,0.0],["2021-08-20",8.5013,8.5013,8.5013,8.5013,0.0],["2021-08-23",8.5796,8.5796,8.4621,8.5796,131329.0],["2021-08-24",8.5248,8.6031,8.4464,8.6031,1404.0],["2021-08-25",8.3524,8.611,8.3524,8.5796,1659.0],["2021-08-26",8.5169,8.5169,8.5013,8.5013,1914.0],["2021-08-27",8.5013,8.5796,8.5013,8.5796,1276.0],["2021-08-30",8.5639,8.6188,8.5639,8.611,29993.0],["2021-08-31",8.6188,8.6188,8.5483,8.5483,1021.0],["2021-09-01",8.6188,8.6188,8.6188,8.6188,1659.0],["2021-09-02",8.658,8.658,8.6188,8.6188,1276.0],["2021-09-03",8.6971,8.6971,8.6971,8.6971,32035.0],["2021-09-07",8.6971,8.6971,8.6971,8.6971,511.0],["2021-09-08",8.6971,8.6971,8.6971,8.6971,0.0],["2021-09-09",8.6971,8.6971,8.6971,8.6971,0.0],["2021-09-10",8.6971,8.6971,8.6971,8.6971,0.0],["2021-09-13",8.6971,8.6971,8.6971,8.6971,0.0],["2021-09-14",8.6971,8.6971,8.6971,8.6971,0.0],["2021-09-15",8.6971,8.6971,8.6971,8.6971,0.0],["2021-09-16",8.6971,8.6971,8.6971,8.6971,128.0],["2021-09-17",8.4778,8.6971,8.4778,8.5796,1659.0],["2021-09-20",8.5796,8.5796,8.5796,8.5796,638.0],["2021-09-21",8.5796,8.5796,8.5796,8.5796,0.0],["2021-09-22",8.5796,8.5796,8.5796,8.5796,0.0],["2021-09-23",8.6188,8.6188,8.6188,8.6188,255.0],["2021-09-24",8.6188,8.6188,8.6188,8.6188,0.0],["2021-09-27",8.6188,8.6188,8.6188,8.6188,0.0],["2021-09-28",8.6188,8.6188,8.5796,8.5796,2680.0],["2021-09-29",8.5796,8.5796,8.5796,8.5796,511.0],["2021-09-30",8.5796,8.6188,8.5796,8.5796,1149.0],["2021-10-01",8.5404,8.5404,8.5404,8.5404,383.0],["2021-10-04",8.5404,8.5404,8.5404,8.5404,0.0],["2021-10-05",8.4778,8.5013,8.4778,8.5013,638.0],["2021-10-06",8.5013,8.5013,8.5013,8.5013,0.0],["2021-10-07",8.4621,8.4621,8.4229,8.4229,5743.0],["2021-10-08",8.4229,8.4229,8.4229,8.4229,0.0],["2021-10-11",8.4229,8.4229,8.4229,8.4229,0.0],["2021-10-12",8.3994,8.3994,8.3837,8.3837,1659.0],["2021-10-13",8.3524,8.3837,8.1878,8.3837,3829.0],["2021-10-14",8.227,8.3837,8.227,8.3837,511.0],["2021-10-15",8.3446,8.3446,8.3446,8.3446,383.0],["2021-10-18",8.3446,8.3446,8.3446,8.3446,0.0],["2021-10-19",8.2662,8.2662,8.2662,8.2662,3574.0],["2021-10-20",8.2662,8.2662,8.2662,8.2662,128.0],["2021-10-21",8.2662,8.2662,8.2662,8.2662,0.0],["2021-10-22",8.2662,8.2662,8.0311,8.2662,6381.0],["2021-10-25",8.2114,8.2114,8.1487,8.1487,1276.0],["2021-10-26",8.1252,8.1252,8.1252,8.1252,638.0],["2021-10-27",8.2035,8.2192,8.0311,8.0703,14039.0],["2021-10-28",8.086,8.0938,8.086,8.0938,638.0],["2021-10-29",8.0938,8.0938,8.0938,8.0938,0.0],["2021-11-01",8.086,8.1252,8.086,8.1252,511.0],["2021-11-02",8.1252,8.1252,8.1252,8.1252,0.0],["2021-11-03",8.1252,8.1252,8.1252,8.1252,1659.0],["2021-11-04",8.1252,8.1252,8.1252,8.1252,0.0],["2021-11-05",8.0703,8.1095,8.0703,8.1095,41479.0],["2021-11-08",8.1252,8.1878,8.1095,8.1878,4850.0],["2021-11-09",8.227,8.2975,8.1095,8.1095,73131.0],["2021-11-10",8.1878,8.1878,8.1878,8.1878,383.0],["2021-11-11",8.1487,8.1487,8.1487,8.1487,128.0],["2021-11-12",8.1643,8.18,8.1643,8.18,255.0],["2021-11-15",8.1487,8.1878,8.1487,8.1487,5488.0],["2021-11-16",8.1487,8.1487,8.1487,8.1487,0.0],["2021-11-17",8.1487,8.1487,8.1487,8.1487,0.0],["2021-11-18",8.227,8.227,7.9215,8.1722,49520.0],["2021-11-19",8.0703,8.0703,8.0703,8.0703,638.0],["2021-11-22",8.1408,8.1408,8.0703,8.0703,66877.0],["2021-11-23",8.1095,8.1095,8.0311,8.1095,638.0],["2021-11-24",8.1095,8.1095,8.1095,8.1095,0.0],["2021-11-26",8.0703,8.0703,8.0703,8.0703,128.0],["2021-11-29",8.0311,8.1252,8.0311,8.1252,383.0],["2021-11-30",8.0311,8.0703,8.0311,8.0703,1914.0],["2021-12-01",8.0311,8.0468,7.992,7.992,82320.0],["2021-12-02",7.992,7.992,7.992,7.992,0.0],["2021-12-03",7.9606,7.9606,7.9606,7.9606,1532.0],["2021-12-06",8.0703,8.0703,8.0703,8.0703,128.0],["2021-12-07",8.0703,8.0703,8.0703,8.0703,0.0],["2021-12-08",8.0703,8.0703,8.0703,8.0703,0.0],["2021-12-09",7.9685,7.9841,7.9685,7.9841,3191.0],["2021-12-10",8.0703,8.0703,8.0703,8.0703,51307.0],["2021-12-13",8.0703,8.0703,8.0703,8.0703,0.0],["2021-12-14",7.992,7.992,7.992,7.992,6381.0],["2021-12-15",8.0076,8.0076,8.0076,8.0076,383.0],["2021-12-16",8.0076,8.0076,8.0076,8.0076,0.0],["2021-12-17",7.992,8.0468,7.9136,8.0311,5488.0],["2021-12-20",7.9215,7.9215,7.9215,7.9215,511.0],["2021-12-21",8.0076,8.0076,7.9136,7.992,3829.0],["2021-12-22",7.992,7.992,7.992,7.992,0.0],["2021-12-23",8.0233,8.0233,8.0233,8.0233,766.0],["2021-12-27",7.9293,7.9293,7.9293,7.9293,638.0],["2021-12-28",8.0155,8.0625,8.0155,8.0625,1276.0],["2021-12-29",8.0625,8.0625,8.0625,8.0625,0.0],["2021-12-30",8.0546,8.0546,7.9763,7.9763,1659.0],["2021-12-31",8.0311,8.0311,8.0311,8.0311,255.0],["2022-01-03",8.0703,8.0703,7.992,7.992,7147.0],["2022-01-04",8.0076,8.1957,8.0076,8.1957,4850.0],["2022-01-05",8.133,8.133,8.1095,8.1095,893.0],["2022-01-06",8.1095,8.3054,8.1095,8.2505,2425.0],["2022-01-07",8.2114,8.2584,8.1095,8.2584,4339.0],["2022-01-10",8.2897,8.2897,8.2897,8.2897,1149.0],["2022-01-11",8.2897,8.2897,8.2897,8.2897,0.0],["2022-01-12",8.2897,8.2897,8.2897,8.2897,0.0],["2022-01-13",8.2897,8.2897,8.2897,8.2897,0.0],["2022-01-14",8.2897,8.2897,8.2897,8.2897,0.0],["2022-01-18",8.2897,8.2897,8.2897,8.2897,0.0],["2022-01-19",8.2897,8.2897,8.2897,8.2897,0.0],["2022-01-20",8.3367,8.3759,8.2662,8.3759,4084.0],["2022-01-21",8.3759,8.3759,8.3759,8.3759,0.0],["2022-01-24",8.2662,8.2662,8.2662,8.2662,383.0],["2022-01-25",8.2662,8.2662,8.2662,8.2662,128.0],["2022-01-26",8.2662,8.2662,8.2662,8.2662,893.0],["2022-01-27",8.2662,8.2662,8.2662,8.2662,0.0],["2022-01-28",8.3837,8.3837,8.3837,8.3837,1276.0],["2022-01-31",8.3367,8.4151,8.2584,8.2584,8551.0],["2022-02-01",8.2584,8.3054,8.2584,8.3054,17868.0],["2022-02-02",8.4151,8.4621,8.3916,8.4229,38671.0],["2022-02-03",8.4621,8.4621,8.3994,8.3994,4339.0],["2022-02-04",8.3837,8.4621,8.274,8.4621,2042.0],["2022-02-07",8.4621,8.4621,8.4621,8.4621,0.0],["2022-02-08",8.274,8.4934,8.274,8.4778,4339.0],["2022-02-09",8.4778,8.4778,8.4778,8.4778,0.0],["2022-02-10",8.4307,8.4307,8.4307,8.4307,1787.0],["2022-02-11",8.4621,8.4621,8.4621,8.4621,1404.0],["2022-02-14",8.4621,8.4621,8.4621,8.4621,0.0],["2022-02-15",8.4934,8.5404,8.4934,8.5013,22335.0],["2022-02-16",8.5013,8.5013,8.5013,8.5013,128.0],["2022-02-17",8.5248,8.5248,8.5248,8.5248,1532.0],["2022-02-18",8.4621,8.4621,8.4621,8.4621,383.0],["2022-02-22",8.5013,8.5013,8.4621,8.5013,21697.0],["2022-02-23",8.5326,8.5326,8.5013,8.5013,11231.0],["2022-02-24",8.5326,8.5326,8.3524,8.5248,3063.0],["2022-02-25",8.951,8.951,8.951,8.951,0.0],["2022-02-28",8.8029,8.8441,8.2764,8.8441,4862.0],["2022-03-01",8.8441,8.8441,8.8441,8.8441,0.0],["2022-03-02",8.8029,8.8029,8.8029,8.8029,122.0],["2022-03-03",8.8029,8.8029,8.8029,8.8029,365.0],["2022-03-04",8.8029,8.8029,8.8029,8.8029,0.0],["2022-03-07",8.8029,8.8029,8.8029,8.8029,0.0],["2022-03-08",8.6795,8.6795,8.3669,8.6384,1337.0],["2022-03-09",8.6384,8.6384,8.6384,8.6384,0.0],["2022-03-10",8.6384,8.6384,8.6384,8.6384,0.0],["2022-03-11",8.5561,8.8029,8.5561,8.7206,68311.0],["2022-03-14",8.7206,8.7206,8.7206,8.7206,0.0],["2022-03-15",8.7206,8.7206,8.7206,8.7206,0.0],["2022-03-16",8.7206,8.7206,8.7206,8.7206,0.0],["2022-03-17",8.4738,8.5561,8.4738,8.5561,243.0],["2022-03-18",8.5561,8.5561,8.5561,8.5561,0.0],["2022-03-21",8.4738,8.4738,8.4738,8.4738,365.0],["2022-03-22",8.4738,8.4738,8.4738,8.4738,0.0],["2022-03-23",8.4492,8.4492,8.3669,8.3916,4254.0],["2022-03-24",8.3916,8.3916,8.3175,8.3916,7536.0],["2022-03-25",8.3751,8.4327,8.3751,8.4327,6199.0],["2022-03-28",8.3257,8.4327,8.3257,8.4327,486.0],["2022-03-29",8.3916,8.3916,8.3916,8.3916,2553.0],["2022-03-30",8.3093,8.3093,8.3093,8.3093,122.0],["2022-03-31",8.3916,8.3916,8.3916,8.3916,122.0],["2022-04-01",8.3916,8.3916,8.3916,8.3916,0.0],["2022-04-04",8.3587,8.4162,8.3093,8.3257,972.0],["2022-04-05",8.3257,8.3257,8.3257,8.3257,365.0],["2022-04-06",8.3093,8.3093,8.2846,8.2846,972.0],["2022-04-07",8.2846,8.2846,8.2682,8.2682,4254.0],["2022-04-08",8.2682,8.2682,8.1448,8.1448,9116.0],["2022-04-11",8.1448,8.1448,8.1448,8.1448,2917.0],["2022-04-12",8.1448,8.1448,8.1448,8.1448,0.0],["2022-04-13",8.1448,8.1448,8.1448,8.1448,0.0],["2022-04-14",8.1448,8.1448,8.1448,8.1448,0.0],["2022-04-18",8.0625,8.227,8.0625,8.227,24553.0],["2022-04-19",8.0789,8.227,8.0789,8.227,486.0],["2022-04-20",8.0789,8.227,7.8897,7.8897,15315.0],["2022-04-21",7.8979,8.1859,7.8157,7.9391,10332.0],["2022-04-22",7.8239,8.1859,7.8239,8.1859,3890.0],["2022-04-25",8.1859,8.1859,8.1859,8.1859,0.0],["2022-04-26",8.1859,8.1859,8.1859,8.1859,0.0],["2022-04-27",7.8733,7.9802,7.8157,7.8157,3160.0],["2022-04-28",7.8157,7.8157,7.8157,7.8157,0.0],["2022-04-29",7.8157,7.8157,7.8157,7.8157,122.0],["2022-05-02",7.7005,7.8157,7.7005,7.8157,972.0],["2022-05-03",7.8157,7.8157,7.8157,7.8157,0.0],["2022-05-04",7.7499,7.8157,7.7005,7.8157,7050.0],["2022-05-05",7.8157,7.8157,7.8157,7.8157,0.0],["2022-05-06",7.8157,7.8157,7.8157,7.8157,0.0],["2022-05-09",7.6923,7.6923,7.5277,7.61,1216.0],["2022-05-10",7.5277,7.5277,7.2398,7.4455,4133.0],["2022-05-11",7.4043,7.4455,7.2974,7.4043,9238.0],["2022-05-12",7.4043,7.4043,7.4043,7.4043,243.0],["2022-05-13",7.4043,7.5689,7.4043,7.4043,38532.0],["2022-05-16",7.4043,7.4043,7.4043,7.4043,1580.0],["2022-05-17",7.4372,7.61,7.4043,7.4455,3039.0],["2022-05-18",7.8157,7.8157,7.8157,7.8157,122.0],["2022-05-19",7.8157,7.8157,7.8157,7.8157,486.0],["2022-05-20",7.8157,7.8157,7.8157,7.8157,0.0],["2022-05-23",7.4866,7.8157,7.4866,7.8157,4984.0],["2022-05-24",7.8157,7.8157,7.8157,7.8157,0.0],["2022-05-25",7.6511,7.7416,7.6511,7.7416,608.0],["2022-05-26",7.7416,7.7416,7.7416,7.7416,0.0],["2022-05-27",7.7416,7.7416,7.7416,7.7416,122.0],["2022-05-31",7.7169,7.7499,7.503,7.7334,15315.0],["2022-06-01",7.7334,7.7334,7.7334,7.7334,0.0],["2022-06-02",7.7334,7.7828,7.7334,7.7416,4011.0],["2022-06-03",7.865,7.865,7.865,7.865,122.0],["2022-06-06",7.865,7.865,7.865,7.865,0.0],["2022-06-07",7.7745,7.8157,7.7745,7.7992,3039.0],["2022-06-08",7.7992,7.7992,7.7992,7.7992,0.0],["2022-06-09",7.7992,7.7992,7.7992,7.7992,0.0],["2022-06-10",7.7252,7.7581,7.4043,7.7581,6199.0],["2022-06-13",7.4043,7.7252,7.2316,7.7252,6199.0],["2022-06-14",7.248,7.684,7.248,7.6429,52753.0],["2022-06-15",7.6429,7.6429,7.6429,7.6429,0.0],["2022-06-16",7.6429,7.6429,7.6429,7.6429,0.0],["2022-06-17",7.6429,7.6429,7.6429,7.6429,0.0],["2022-06-21",7.6429,7.6429,7.6429,7.6429,0.0],["2022-06-22",7.5277,7.6018,7.5277,7.6018,729.0],["2022-06-23",7.6018,7.6018,7.6018,7.6018,0.0],["2022-06-24",7.6018,7.6018,7.6018,7.6018,0.0],["2022-06-27",7.6018,7.6018,7.6018,7.6018,0.0],["2022-06-28",7.6018,7.6018,7.6018,7.6018,0.0],["2022-06-29",7.4043,7.6018,7.3221,7.6018,2674.0],["2022-06-30",7.5689,7.6018,7.5689,7.6018,1337.0],["2022-07-01",7.6018,7.6018,7.6018,7.6018,0.0],["2022-07-05",7.6018,7.6018,7.6018,7.6018,0.0],["2022-07-06",7.6018,7.6018,7.6018,7.6018,0.0],["2022-07-07",7.6018,7.6018,7.6018,7.6018,0.0],["2022-07-08",7.6018,7.6018,7.6018,7.6018,0.0],["2022-07-11",7.6018,7.6018,7.6018,7.6018,0.0],["2022-07-12",7.6018,7.6018,7.6018,7.6018,0.0],["2022-07-13",7.4043,7.5935,7.4043,7.5935,851.0],["2022-07-14",7.5935,7.5935,7.5935,7.5935,0.0],["2022-07-15",7.4866,7.5935,7.4866,7.5935,1337.0],["2022-07-18",7.5277,7.5277,7.4866,7.5277,1823.0],["2022-07-19",7.5277,7.5277,7.5277,7.5277,0.0],["2022-07-20",7.5277,7.5277,7.5277,7.5277,0.0],["2022-07-21",7.5277,7.5277,7.5277,7.5277,0.0],["2022-07-22",7.4043,7.5277,7.4043,7.5277,1337.0],["2022-07-25",7.4043,7.4866,7.4043,7.4866,729.0],["2022-07-26",7.4455,7.4866,7.4043,7.4866,2431.0],["2022-07-27",7.4455,7.4866,7.4455,7.4866,243.0],["2022-07-28",7.4125,7.4866,7.4043,7.4866,4133.0],["2022-07-29",7.5277,7.5277,7.4701,7.4866,851.0],["2022-08-01",7.4866,7.4866,7.4866,7.4866,0.0],["2022-08-02",7.4866,7.4866,7.4866,7.4866,0.0],["2022-08-03",7.4208,7.4866,7.4125,7.4208,2674.0],["2022-08-04",7.4208,7.503,7.4208,7.503,9238.0],["2022-08-05",7.503,7.503,7.503,7.503,851.0],["2022-08-08",7.4866,7.4866,7.4866,7.4866,122.0],["2022-08-09",7.4866,7.4866,7.4866,7.4866,0.0],["2022-08-10",7.4455,7.4455,7.2809,7.4455,3890.0],["2022-08-11",7.4455,7.4455,7.4455,7.4455,0.0],["2022-08-12",7.4455,7.4455,7.4455,7.4455,0.0],["2022-08-15",7.3632,7.4208,7.3632,7.4208,972.0],["2022-08-16",7.3632,7.4043,7.3632,7.4043,365.0],["2022-08-17",7.4043,7.4043,7.4043,7.4043,0.0],["2022-08-18",7.3632,7.3632,7.3632,7.3632,243.0],["2022-08-19",7.3632,7.3632,7.3632,7.3632,0.0],["2022-08-22",7.2974,7.4043,7.2891,7.4043,3039.0],["2022-08-23",7.3467,7.3632,7.3467,7.3467,1094.0],["2022-08-24",7.3467,7.3467,7.3467,7.3467,0.0],["2022-08-25",7.3221,7.3221,7.2809,7.2809,3890.0],["2022-08-26",7.2809,7.2809,7.2809,7.2809,0.0],["2022-08-29",7.2974,7.2974,7.2398,7.2398,4376.0],["2022-08-30",7.2398,7.2398,7.1986,7.1986,972.0],["2022-08-31",7.1986,7.1986,7.1986,7.1986,1702.0],["2022-09-01",7.2727,7.2727,7.2727,7.2727,122.0],["2022-09-02",7.2727,7.2727,7.2727,7.2727,0.0],["2022-09-06",7.2151,7.2151,7.1986,7.1986,1945.0],["2022-09-07",7.1986,7.1986,7.1986,7.1986,3403.0],["2022-09-08",7.1986,7.1986,7.1986,7.1986,0.0],["2022-09-09",7.1986,7.1986,7.1986,7.1986,0.0],["2022-09-12",7.1986,7.1986,7.1986,7.1986,608.0],["2022-09-13",7.2727,7.2727,7.2727,7.2727,2431.0],["2022-09-14",7.2398,7.2398,7.2316,7.2316,1216.0],["2022-09-15",7.2316,7.2316,7.2316,7.2316,0.0],["2022-09-16",7.1986,7.1986,7.1986,7.1986,1216.0],["2022-09-19",7.1986,7.1986,7.1986,7.1986,1945.0],["2022-09-20",7.1986,7.1986,7.1904,7.1904,4376.0],["2022-09-21",7.1904,7.1904,7.1904,7.1904,6078.0],["2022-09-22",7.1904,7.1904,7.1904,7.1904,0.0],["2022-09-23",7.1657,7.1657,7.1657,7.1657,122.0],["2022-09-26",7.1411,7.1411,7.1164,7.1164,1459.0],["2022-09-27",7.0752,7.0752,7.0341,7.0341,365.0],["2022-09-28",7.0094,7.0094,6.993,6.993,729.0],["2022-09-29",6.8284,6.9107,6.7873,6.9107,365.0],["2022-09-30",6.705,6.9518,6.5898,6.9518,1580.0],["2022-10-03",6.9518,6.9518,6.9518,6.9518,0.0],["2022-10-04",6.7215,6.7873,6.7215,6.7873,1216.0],["2022-10-05",6.6639,6.7215,6.6639,6.7215,1337.0],["2022-10-06",6.6803,6.6803,6.5981,6.6639,2431.0],["2022-10-07",6.6228,6.6639,6.4994,6.5816,5591.0],["2022-10-10",6.5816,6.5816,6.4994,6.5405,1823.0],["2022-10-11",6.5405,6.5405,6.5405,6.5405,0.0],["2022-10-12",6.5405,6.5405,6.3842,6.4994,17260.0],["2022-10-13",6.3924,6.4994,6.3924,6.4994,486.0],["2022-10-14",6.4994,6.5405,6.4171,6.4582,2188.0],["2022-10-17",6.4582,6.4582,6.4582,6.4582,0.0],["2022-10-18",6.4171,6.4171,6.4171,6.4171,1337.0],["2022-10-19",6.4171,6.5405,6.3348,6.5405,1094.0],["2022-10-20",6.3348,6.3348,6.3348,6.3348,4011.0],["2022-10-21",6.2525,6.3348,5.9646,6.3348,19083.0],["2022-10-24",6.2525,6.3348,6.2525,6.2937,2066.0],["2022-10-25",6.3184,6.3513,6.2525,6.3513,26012.0],["2022-10-26",6.3759,6.3759,6.3759,6.3759,122.0],["2022-10-27",6.4006,6.4006,6.4006,6.4006,243.0],["2022-10-28",6.4089,6.4582,6.4089,6.4582,1823.0],["2022-10-31",6.4582,6.4582,6.4006,6.4006,11547.0],["2022-11-01",6.3348,6.3759,6.2525,6.2525,9116.0],["2022-11-02",6.2361,6.2361,6.2361,6.2361,1216.0],["2022-11-03",6.2279,6.2854,6.1045,6.2854,2553.0],["2022-11-04",6.1538,6.2854,6.1045,6.2854,7171.0],["2022-11-07",6.1703,6.2854,6.1374,6.2854,19448.0],["2022-11-08",6.2854,6.2854,6.1374,6.2443,9967.0],["2022-11-09",6.2443,6.2443,6.2443,6.2443,0.0],["2022-11-10",6.195,6.2854,6.1291,6.2854,35857.0],["2022-11-11",6.3348,6.4911,6.3348,6.4911,3768.0],["2022-11-14",6.5816,6.5816,6.5816,6.5816,71836.0],["2022-11-15",6.5816,6.6639,6.5816,6.6639,1945.0],["2022-11-16",6.6968,6.7379,6.6968,6.7379,729.0],["2022-11-17",6.7297,6.7462,6.705,6.7297,15437.0],["2022-11-18",6.7462,6.7462,6.7462,6.7462,1216.0],["2022-11-21",6.705,6.7873,6.5405,6.7873,1945.0],["2022-11-22",6.5816,6.7873,6.5816,6.7873,365.0],["2022-11-23",6.631,6.7873,6.5816,6.7873,365.0],["2022-11-25",6.7873,6.7873,6.7873,6.7873,0.0],["2022-11-28",6.8284,6.8284,6.7626,6.7626,2796.0],["2022-11-29",6.8284,6.8284,6.8284,6.8284,1337.0],["2022-11-30",6.7873,6.8696,6.7791,6.8696,14829.0],["2022-12-01",6.9107,6.9107,6.9107,6.9107,122.0],["2022-12-02",6.9107,6.9107,6.9107,6.9107,0.0],["2022-12-05",6.886,6.886,6.8037,6.8037,10210.0],["2022-12-06",6.7873,6.8037,6.7873,6.7873,84356.0],["2022-12-07",6.8284,6.9025,6.8284,6.8284,1945.0],["2022-12-08",6.8284,6.8696,6.7955,6.8696,10940.0],["2022-12-09",6.8449,6.8449,6.8284,6.8284,8265.0],["2022-12-12",6.8284,6.8284,6.8284,6.8284,0.0],["2022-12-13",6.8696,6.8696,6.7462,6.8284,44123.0],["2022-12-14",6.7462,6.7873,6.7462,6.7544,1216.0],["2022-12-15",6.7462,6.7462,6.6639,6.7462,10332.0],["2022-12-16",6.6721,6.8696,6.6721,6.8696,7779.0],["2022-12-19",6.6639,6.8696,6.6639,6.8696,243.0],["2022-12-20",6.6639,6.8696,6.6639,6.8696,1337.0],["2022-12-21",6.8696,6.8696,6.8696,6.8696,0.0],["2022-12-22",6.6639,6.8696,6.6639,6.8696,1459.0],["2022-12-23",6.6639,6.8942,6.6639,6.8942,243.0],["2022-12-27",6.8942,6.8942,6.8942,6.8942,0.0],["2022-12-28",6.8942,6.8942,6.8942,6.8942,0.0],["2022-12-29",6.7215,6.9025,6.6639,6.9025,5227.0],["2022-12-30",6.8696,6.9025,6.6639,6.6639,608.0],["2023-01-03",6.6639,6.6639,6.6639,6.6639,0.0],["2023-01-04",6.6639,6.6639,6.6639,6.6639,0.0],["2023-01-05",6.9025,6.9025,6.6639,6.8696,1459.0],["2023-01-06",6.6639,6.6639,6.6474,6.6474,1216.0],["2023-01-09",6.6474,6.6474,6.6474,6.6474,0.0],["2023-01-10",6.6474,6.6474,6.6474,6.6474,0.0],["2023-01-11",6.6474,6.6474,6.6474,6.6474,0.0],["2023-01-12",6.6557,6.6557,6.6557,6.6557,1216.0],["2023-01-13",6.6639,6.6639,6.6639,6.6639,2066.0],["2023-01-17",6.6639,6.6639,6.5405,6.6639,972.0],["2023-01-18",6.6639,6.6639,6.6639,6.6639,0.0],["2023-01-19",6.6474,6.6639,6.5405,6.6639,729.0],["2023-01-20",6.6639,6.6639,6.6639,6.6639,0.0],["2023-01-23",6.6639,6.6639,6.6639,6.6639,0.0],["2023-01-24",6.5816,6.705,6.5816,6.705,4133.0],["2023-01-25",6.6228,6.6639,6.6228,6.6639,729.0],["2023-01-26",6.631,6.631,6.631,6.631,1094.0],["2023-01-27",6.6803,6.6968,6.6803,6.6968,3647.0],["2023-01-30",6.6392,6.8284,6.6392,6.8284,3282.0],["2023-01-31",6.8284,6.8284,6.8284,6.8284,0.0],["2023-02-01",6.7215,6.9518,6.7215,6.9518,4862.0],["2023-02-02",6.9518,6.9518,6.9518,6.9518,0.0],["2023-02-03",6.9107,7.0752,6.9107,6.993,9846.0],["2023-02-06",7.1575,7.1575,6.993,6.993,16288.0],["2023-02-07",7.1575,7.1575,6.993,7.1575,5227.0],["2023-02-08",7.1575,7.1575,7.1575,7.1575,0.0],["2023-02-09",7.1328,7.2809,7.1328,7.2809,5348.0],["2023-02-10",7.2809,7.2809,7.2809,7.2809,0.0],["2023-02-13",7.3221,7.3221,7.1986,7.2809,14221.0],["2023-02-14",7.3221,7.3221,7.3221,7.3221,2431.0],["2023-02-15",7.2069,7.3221,7.2069,7.3056,5713.0],["2023-02-16",7.3221,7.3221,7.2069,7.3221,1945.0],["2023-02-17",7.3138,7.3632,7.3056,7.3056,3525.0],["2023-02-21",7.3632,7.3632,7.3221,7.3221,486.0],["2023-02-22",7.2069,7.3632,7.2069,7.3632,74146.0],["2023-02-23",7.3385,7.3632,7.3385,7.3632,1094.0],["2023-02-24",7.2809,7.3632,7.2069,7.3221,52388.0],["2023-02-27",7.3513,7.429,7.2994,7.429,59270.0],["2023-02-28",7.3426,7.429,7.3426,7.429,579.0],["2023-03-01",7.3513,7.3858,7.0921,7.3858,3010.0],["2023-03-02",7.3858,7.3858,7.3858,7.3858,0.0],["2023-03-03",7.3426,7.3426,7.3426,7.3426,579.0],["2023-03-06",7.1094,7.3858,7.0921,7.3858,1505.0],["2023-03-07",7.1094,7.3426,7.0921,7.3426,1158.0],["2023-03-08",7.3426,7.3426,7.3426,7.3426,116.0],["2023-03-09",7.2994,7.2994,6.9193,7.2044,8566.0],["2023-03-10",7.1267,7.2044,7.1267,7.2044,347.0],["2023-03-13",6.9193,6.9193,6.4788,6.9021,5209.0],["2023-03-14",6.8243,6.9107,6.8243,6.9107,12734.0],["2023-03-15",6.9107,6.9107,6.8675,6.8675,579.0],["2023-03-16",6.7207,6.9107,6.7207,6.9107,3357.0],["2023-03-17",6.7293,6.9107,6.522,6.7725,26510.0],["2023-03-20",6.5393,6.8416,6.5393,6.5652,7525.0],["2023-03-21",6.5652,6.9021,6.5652,6.6515,3473.0],["2023-03-22",6.6947,6.9021,6.5565,6.6947,15396.0],["2023-03-23",6.6084,6.6947,6.522,6.6084,14470.0],["2023-03-24",6.522,6.6515,6.3924,6.4788,1736.0],["2023-03-27",6.4788,6.4788,6.4788,6.4788,0.0],["2023-03-28",6.2628,6.5824,6.2369,6.4788,6714.0],["2023-03-29",6.306,6.5652,6.306,6.4961,4515.0],["2023-03-30",6.5824,6.5824,6.3492,6.5047,26394.0],["2023-03-31",6.3924,6.5652,6.3665,6.3838,9956.0],["2023-04-03",6.3665,6.5997,6.2024,6.306,40864.0],["2023-04-04",6.1332,6.5565,6.0987,6.4788,1968.0],["2023-04-05",6.4788,6.4788,6.4788,6.4788,0.0],["2023-04-06",6.4961,6.4961,6.4961,6.4961,1158.0],["2023-04-10",6.1332,6.4961,6.1332,6.4961,695.0],["2023-04-11",6.4788,6.4788,6.116,6.2628,4746.0],["2023-04-12",6.1246,6.2628,6.116,6.2628,4631.0],["2023-04-13",6.116,6.2628,6.116,6.2542,21416.0],["2023-04-14",6.1073,6.2628,6.0555,6.2628,3126.0],["2023-04-17",6.1332,6.2628,6.1332,6.2628,695.0],["2023-04-18",6.1505,6.1764,6.1505,6.1592,810.0],["2023-04-19",6.0901,6.1764,6.0901,6.1764,347.0],["2023-04-20",6.0555,6.1764,6.0469,6.1764,6367.0],["2023-04-21",6.0555,6.1764,6.0555,6.1764,347.0],["2023-04-24",6.0469,6.1764,6.0469,6.1764,926.0],["2023-04-25",6.1764,6.1764,6.0641,6.1764,6135.0],["2023-04-26",6.0901,6.2974,6.0901,6.0987,11113.0],["2023-04-27",6.1073,6.2196,6.1073,6.1592,27320.0],["2023-04-28",6.1592,6.1592,5.9605,6.0901,55566.0],["2023-05-01",6.0469,6.1332,5.9605,6.1332,4052.0],["2023-05-02",5.9605,6.0814,5.9605,6.0814,2431.0],["2023-05-03",6.0469,6.0469,5.9778,5.9778,2315.0],["2023-05-04",5.9432,6.0469,5.7618,6.0209,11924.0],["2023-05-05",6.0296,6.0296,5.805,5.9605,8914.0],["2023-05-08",5.9173,5.9173,5.71,5.7791,16438.0],["2023-05-09",5.7791,5.7964,5.7791,5.7877,7872.0],["2023-05-10",5.8136,6.0382,5.8136,6.0382,3820.0],["2023-05-11",5.8741,6.0382,5.805,5.9605,3820.0],["2023-05-12",5.9605,5.9605,5.9605,5.9605,0.0],["2023-05-15",5.8309,6.0382,5.7618,6.0382,1273.0],["2023-05-16",6.0382,6.0382,6.0382,6.0382,0.0],["2023-05-17",5.7877,6.0469,5.7618,6.0296,24889.0],["2023-05-18",6.0469,6.4356,6.0469,6.4356,232.0],["2023-05-19",6.0901,6.4356,5.9605,6.0901,37044.0],["2023-05-22",6.0037,6.0037,6.0037,6.0037,116.0],["2023-05-23",5.9605,6.0382,5.8827,6.0382,6251.0],["2023-05-24",6.0382,6.0382,6.0382,6.0382,0.0],["2023-05-25",6.0382,6.0382,6.0382,6.0382,0.0],["2023-05-26",6.0382,6.0382,6.0382,6.0382,0.0],["2023-05-30",6.0382,6.0382,6.0382,6.0382,1273.0],["2023-05-31",5.9605,6.0209,5.9605,6.0209,1273.0],["2023-06-01",5.9605,6.0209,5.9605,6.0209,347.0],["2023-06-02",6.0209,6.0209,6.0209,6.0209,0.0],["2023-06-05",5.9605,6.0209,5.8914,6.0209,4283.0],["2023-06-06",6.0037,6.0469,5.9605,6.0469,47578.0],["2023-06-07",6.0469,6.4615,6.0469,6.0469,39475.0],["2023-06-08",6.0555,6.0555,6.0555,6.0555,4631.0],["2023-06-09",6.0037,6.1332,6.0037,6.1332,463.0],["2023-06-12",6.0037,6.0901,6.0037,6.0901,1273.0],["2023-06-13",6.0901,6.0901,6.0901,6.0901,0.0],["2023-06-14",6.0901,6.1332,6.0469,6.0469,5788.0],["2023-06-15",6.0469,6.0469,6.0469,6.0469,0.0],["2023-06-16",6.0469,6.0469,6.0469,6.0469,116.0],["2023-06-20",6.0296,6.0296,6.0296,6.0296,579.0],["2023-06-21",6.0469,6.0469,5.9173,6.0037,35655.0],["2023-06-22",6.0037,6.0037,5.9173,6.0037,810.0],["2023-06-23",6.0037,6.0469,5.9605,6.0469,3704.0],["2023-06-26",6.0469,6.0469,6.0469,6.0469,0.0],["2023-06-27",6.0037,6.0469,6.0037,6.0469,18869.0],["2023-06-28",6.0469,6.0469,6.0469,6.0469,0.0],["2023-06-29",6.0469,6.0469,6.0469,6.0469,0.0],["2023-06-30",6.0469,6.0469,5.9432,6.0469,1158.0],["2023-07-03",6.0469,6.0469,6.0296,6.0469,85548.0],["2023-07-05",5.9691,6.0469,5.9691,6.0469,4167.0],["2023-07-06",6.0296,6.0382,6.0037,6.0382,109048.0],["2023-07-07",5.9691,6.2628,5.9691,6.2628,21763.0],["2023-07-10",6.2628,6.2628,6.2628,6.2628,0.0],["2023-07-11",6.2628,6.3492,6.2542,6.3492,810.0],["2023-07-12",6.3492,6.4961,6.3492,6.4961,3820.0],["2023-07-13",6.1332,6.5565,6.0901,6.5565,2547.0],["2023-07-14",6.1332,6.5565,6.1332,6.5565,2431.0],["2023-07-17",6.5565,6.5565,6.5565,6.5565,0.0],["2023-07-18",6.4788,6.8675,6.4788,6.8675,12387.0],["2023-07-19",6.2196,6.2196,6.2196,6.2196,695.0],["2023-07-20",6.5652,6.8675,6.5652,6.8675,347.0],["2023-07-21",6.4788,7.0748,6.4788,6.5738,109743.0],["2023-07-24",6.8675,7.1007,6.8675,7.0835,17364.0],["2023-07-25",7.1007,7.2908,7.1007,7.2735,4167.0],["2023-07-26",7.2735,7.2735,7.2735,7.2735,0.0],["2023-07-27",7.213,7.2822,7.213,7.2822,11692.0],["2023-07-28",7.2822,7.6882,7.2822,7.6882,4515.0],["2023-07-31",7.645,7.9473,7.645,7.9473,1968.0],["2023-08-01",7.9819,7.9819,7.9819,7.9819,116.0],["2023-08-02",7.9819,7.9819,7.9819,7.9819,0.0],["2023-08-03",7.9819,7.9819,7.9819,7.9819,0.0],["2023-08-04",7.8782,7.9819,7.8782,7.9819,1505.0],["2023-08-07",7.7745,8.2928,7.7745,7.9819,16438.0],["2023-08-08",7.5586,8.1978,7.5586,8.1978,8335.0],["2023-08-09",8.1978,8.1978,8.1978,8.1978,0.0],["2023-08-10",7.7313,8.1633,7.7313,8.1633,6367.0],["2023-08-11",8.1633,8.1633,8.1633,8.1633,0.0],["2023-08-14",8.1633,8.1633,8.1633,8.1633,0.0],["2023-08-15",8.1633,8.1633,8.1633,8.1633,0.0],["2023-08-16",7.9473,8.1633,7.9041,8.1201,6830.0],["2023-08-17",7.7745,8.1633,7.4463,8.1633,33571.0],["2023-08-18",7.9041,8.1201,7.9041,8.1201,6020.0],["2023-08-21",8.1201,8.1201,8.1201,8.1201,0.0],["2023-08-22",8.1201,8.1201,8.1201,8.1201,0.0],["2023-08-23",8.1201,8.1201,8.1201,8.1201,0.0],["2023-08-24",8.1201,8.1201,8.1201,8.1201,0.0],["2023-08-25",7.7745,8.4138,7.7745,8.4138,31256.0],["2023-08-28",7.8091,8.336,7.8091,8.336,12039.0],["2023-08-29",8.336,8.336,8.336,8.336,0.0],["2023-08-30",7.8609,8.336,7.8609,8.336,14933.0],["2023-08-31",8.336,8.336,8.336,8.336,0.0],["2023-09-01",8.336,8.336,8.336,8.336,0.0],["2023-09-05",8.336,8.336,8.336,8.336,0.0],["2023-09-06",8.336,8.336,8.336,8.336,0.0],["2023-09-07",8.336,8.336,8.336,8.336,0.0],["2023-09-08",8.336,8.336,8.336,8.336,0.0],["2023-09-11",7.8177,8.2928,7.8091,8.2928,28246.0],["2023-09-12",7.9214,8.2928,7.9214,8.2842,19101.0],["2023-09-13",8.2842,8.2842,8.2842,8.2842,0.0],["2023-09-14",8.2842,8.2842,8.2842,8.2842,0.0],["2023-09-15",7.9905,8.2496,7.9905,8.2496,14470.0],["2023-09-18",8.2496,8.2496,8.2496,8.2496,0.0],["2023-09-19",8.2496,8.2496,8.2496,8.2496,0.0],["2023-09-20",8.2496,8.2496,8.2496,8.2496,116.0],["2023-09-21",8.2496,8.2496,8.2496,8.2496,0.0],["2023-09-22",8.2496,8.2496,8.2496,8.2496,0.0],["2023-09-25",7.9473,8.241,7.9473,8.241,4862.0],["2023-09-26",7.9473,8.241,7.9473,8.241,926.0],["2023-09-27",7.9473,8.241,7.6018,8.2065,7525.0],["2023-09-28",8.2065,8.2065,8.2065,8.2065,0.0],["2023-09-29",7.8609,8.1978,7.8609,8.1978,347.0],["2023-10-02",8.1978,8.1978,8.1978,8.1978,0.0],["2023-10-03",7.8696,8.1978,7.6018,8.1978,11808.0],["2023-10-04",7.7832,8.1892,7.6882,8.1892,8566.0],["2023-10-05",8.1892,8.1892,8.1892,8.1892,0.0],["2023-10-06",8.1028,8.1805,7.7918,8.1719,1042.0],["2023-10-09",8.1719,8.1719,8.1719,8.1719,116.0],["2023-10-10",7.9214,8.1633,7.9214,8.1633,926.0],["2023-10-11",8.1633,8.1633,8.1633,8.1633,0.0],["2023-10-12",8.1633,8.1633,8.1633,8.1633,0.0],["2023-10-13",7.9128,8.1114,7.7745,8.0682,4862.0],["2023-10-16",7.6882,8.0078,7.6882,8.0078,232.0],["2023-10-17",8.0078,8.0078,8.0078,8.0078,0.0],["2023-10-18",7.7054,7.8955,7.7054,7.8955,4862.0],["2023-10-19",7.8955,7.8955,7.8955,7.8955,0.0],["2023-10-20",7.6968,7.8868,7.4549,7.8782,10650.0],["2023-10-23",7.6018,7.8436,7.5672,7.8005,38665.0],["2023-10-24",7.5672,7.9646,7.5154,7.8609,64364.0],["2023-10-25",7.8177,7.8523,7.6018,7.8436,26857.0],["2023-10-26",7.7054,7.8436,7.6882,7.8177,62164.0],["2023-10-27",7.74,7.7745,7.645,7.7659,28130.0],["2023-10-30",7.6882,7.7745,7.6104,7.7745,26741.0],["2023-10-31",7.6536,7.7745,7.6018,7.7573,48157.0],["2023-11-01",7.645,7.7486,7.4808,7.5931,48041.0],["2023-11-02",7.5154,7.5499,7.3945,7.5327,9029.0],["2023-11-03",7.5327,7.5327,7.5327,7.5327,0.0],["2023-11-06",7.4895,7.5413,7.4895,7.5413,579.0],["2023-11-07",7.4895,7.5413,7.4895,7.5413,1273.0],["2023-11-08",7.4376,7.4636,7.1007,7.4636,24773.0],["2023-11-09",7.3253,7.5586,7.3253,7.5586,9377.0],["2023-11-10",7.3858,7.4376,7.0489,7.4376,23616.0],["2023-11-13",7.2562,7.3858,7.2562,7.3858,1158.0],["2023-11-14",7.2994,7.4463,7.2217,7.4463,17712.0],["2023-11-15",7.2562,7.3685,7.0576,7.2908,22226.0],["2023-11-16",7.213,7.2908,7.213,7.2908,926.0],["2023-11-17",7.2908,7.2908,7.2908,7.2908,0.0],["2023-11-20",7.2908,7.2908,7.2908,7.2908,0.0],["2023-11-21",7.1958,7.2476,7.1007,7.1612,12734.0],["2023-11-22",7.1612,7.1612,7.1612,7.1612,0.0],["2023-11-24",7.1612,7.1612,7.1612,7.1612,0.0],["2023-11-27",7.1094,7.1267,7.023,7.1267,23268.0],["2023-11-28",7.0316,7.0316,6.9107,7.0144,15165.0],["2023-11-29",7.023,7.023,6.9107,6.9107,45958.0],["2023-11-30",6.928,7.0057,6.928,6.9884,347.0],["2023-12-01",6.9884,7.0057,6.9453,7.0057,10303.0],["2023-12-04",6.9971,7.023,6.9971,7.023,579.0],["2023-12-05",6.9625,7.1267,6.9539,7.1267,38317.0],["2023-12-06",7.1267,7.1267,7.1267,7.1267,0.0],["2023-12-07",7.2476,7.2476,7.2476,7.2476,116.0],["2023-12-08",7.0057,7.2476,7.0057,7.2476,2084.0],["2023-12-11",7.2303,7.2303,7.2303,7.2303,347.0],["2023-12-12",7.0057,7.239,6.9971,7.239,2547.0],["2023-12-13",7.239,7.239,7.239,7.239,0.0],["2023-12-14",7.239,7.645,7.239,7.645,22226.0],["2023-12-15",7.6882,7.7745,7.6882,7.7745,3704.0],["2023-12-18",7.7745,7.7745,7.7745,7.7745,0.0],["2023-12-19",7.7313,7.7745,7.5499,7.6882,3357.0],["2023-12-20",7.7659,7.7659,7.7659,7.7659,116.0],["2023-12-21",7.3945,7.7659,7.3945,7.7659,12618.0],["2023-12-22",7.7659,7.7659,7.7659,7.7659,0.0],["2023-12-26",7.7659,7.7659,7.7659,7.7659,0.0],["2023-12-27",7.4376,7.7573,7.4376,7.7141,2315.0],["2023-12-28",7.6882,7.7227,7.6018,7.6882,13544.0],["2023-12-29",7.6018,7.7054,7.6018,7.7054,11692.0],["2024-01-02",7.5586,7.6882,7.4722,7.6795,3357.0],["2024-01-03",7.5067,7.6622,7.5067,7.6622,4167.0],["2024-01-04",7.5067,7.6795,7.4981,7.645,12387.0],["2024-01-05",7.645,7.645,7.645,7.645,0.0],["2024-01-08",7.645,7.645,7.645,7.645,0.0],["2024-01-09",7.5759,7.7054,7.5759,7.7054,3936.0],["2024-01-10",7.4895,7.5759,7.3426,7.5154,34497.0],["2024-01-11",7.5413,7.5586,7.5413,7.5499,17364.0],["2024-01-12",7.5154,7.5154,7.5154,7.5154,35539.0],["2024-01-16",7.5154,7.5154,7.5154,7.5154,0.0],["2024-01-17",7.4895,7.4895,7.3426,7.4895,107891.0],["2024-01-18",7.4895,7.4895,7.4895,7.4895,0.0],["2024-01-19",7.4895,7.4895,7.4895,7.4895,0.0],["2024-01-22",7.4376,7.4895,7.3945,7.4549,16091.0],["2024-01-23",7.429,7.4722,7.4117,7.429,31140.0],["2024-01-24",7.4549,7.4722,7.4549,7.4722,695.0],["2024-01-25",7.4549,7.4636,7.4549,7.4636,5094.0],["2024-01-26",7.4722,7.4722,7.429,7.4722,45495.0],["2024-01-29",7.3945,7.4722,7.3858,7.4722,5904.0],["2024-01-30",7.4722,7.6018,7.429,7.429,48968.0],["2024-01-31",7.5586,7.5586,7.5586,7.5586,232.0],["2024-02-01",7.5586,7.5586,7.5586,7.5586,0.0],["2024-02-02",7.4808,7.5586,7.3858,7.524,3010.0],["2024-02-05",7.524,7.524,7.524,7.524,0.0],["2024-02-06",7.429,7.5499,7.429,7.5499,2431.0],["2024-02-07",7.4376,7.5413,7.3599,7.429,2663.0],["2024-02-08",7.5499,7.5499,7.3599,7.429,5094.0],["2024-02-09",7.4117,7.5154,7.3685,7.5067,6020.0],["2024-02-12",7.4722,7.5154,7.4722,7.5154,14355.0],["2024-02-13",7.5154,7.5154,7.5154,7.5154,0.0],["2024-02-14",7.5154,7.5154,7.5154,7.5154,0.0],["2024-02-15",7.5154,7.5154,7.5154,7.5154,0.0],["2024-02-16",7.4808,7.5067,7.4722,7.5067,2663.0],["2024-02-20",7.5067,7.5067,7.5067,7.5067,116.0],["2024-02-21",7.4808,7.5067,7.4722,7.5067,2663.0],["2024-02-22",7.5067,7.5067,7.5067,7.5067,1968.0],["2024-02-23",7.5067,7.5067,7.5067,7.5067,0.0],["2024-02-26",7.4463,7.5067,7.4463,7.5067,7525.0],["2024-02-27",7.4463,7.5067,7.4376,7.5067,3704.0],["2024-02-28",7.8095,7.8095,7.3197,7.5737,24917.0],["2024-02-29",7.5646,7.5737,7.0658,7.5737,54464.0],["2024-03-01",7.5737,7.5737,7.5737,7.5737,0.0],["2024-03-04",7.4195,7.5646,7.2562,7.5556,36383.0],["2024-03-05",7.3016,7.619,7.2834,7.619,15545.0],["2024-03-06",7.619,7.619,7.619,7.619,0.0],["2024-03-07",7.3379,7.7098,7.3379,7.7098,2536.0],["2024-03-08",7.619,7.7098,7.619,7.7098,4741.0],["2024-03-11",7.3288,7.6644,7.3288,7.6644,1764.0],["2024-03-12",7.3379,7.6644,7.3379,7.5918,2095.0],["2024-03-13",7.5918,7.5918,7.5918,7.5918,0.0],["2024-03-14",7.3741,7.619,7.3469,7.619,51818.0],["2024-03-15",7.619,7.619,7.619,7.619,0.0],["2024-03-18",7.5283,7.61,7.483,7.61,1213.0],["2024-03-19",7.5737,7.619,7.5374,7.619,1764.0],["2024-03-20",7.4195,7.619,7.4195,7.619,12789.0],["2024-03-21",7.4649,8.1633,7.4649,8.1633,7938.0],["2024-03-22",7.9002,8.2086,7.8912,8.2086,4079.0],["2024-03-25",8.2086,8.2086,8.2086,8.2086,0.0],["2024-03-26",7.9456,8.2086,7.8912,8.2086,3638.0],["2024-03-27",7.2653,8.2086,7.2653,8.2086,5513.0],["2024-03-28",7.8005,8.1995,7.8005,8.1995,10805.0],["2024-04-01",7.9093,8.1995,7.3288,8.1905,13781.0],["2024-04-02",7.9456,8.1633,7.9456,8.1179,5292.0],["2024-04-03",8.1179,8.1179,8.1179,8.1179,0.0],["2024-04-04",7.9819,8.1179,7.9365,8.1179,11356.0],["2024-04-05",8.1179,8.1179,8.1179,8.1179,0.0],["2024-04-08",8.1179,8.1179,8.1179,8.1179,0.0],["2024-04-09",7.8549,8.2086,7.8549,8.2086,8710.0],["2024-04-10",7.9456,8.1723,7.7642,8.1723,11466.0],["2024-04-11",7.8186,8.1633,7.8186,8.1633,772.0],["2024-04-12",7.8186,8.1814,7.8186,8.1451,2867.0],["2024-04-15",8.1633,8.1723,7.8912,8.1723,7387.0],["2024-04-16",7.8549,8.1361,7.8549,8.1361,662.0],["2024-04-17",7.8186,8.1361,7.8186,8.127,1103.0],["2024-04-18",8.127,8.127,8.127,8.127,0.0],["2024-04-19",7.8095,8.127,7.8005,8.1179,2867.0],["2024-04-22",8.1179,8.1179,8.1179,8.1179,0.0],["2024-04-23",7.8186,8.0816,7.8186,7.9819,1103.0],["2024-04-24",7.8458,7.9819,7.8458,7.9819,8710.0],["2024-04-25",7.9365,8.0998,7.9365,8.0998,882.0],["2024-04-26",7.8912,8.1088,7.8912,8.1088,3087.0],["2024-04-29",7.873,8.1088,7.873,8.1088,1323.0],["2024-04-30",8.1088,8.1088,8.1088,8.1088,0.0],["2024-05-01",7.8821,8.1542,7.8821,8.1542,5843.0],["2024-05-02",7.9093,8.1542,7.9093,8.1542,7277.0],["2024-05-03",8.1633,8.1995,7.9365,8.1905,12679.0],["2024-05-06",7.9274,8.1542,7.9274,8.1088,14333.0],["2024-05-07",8.1088,8.1088,8.1088,8.1088,0.0],["2024-05-08",8.1088,8.1088,8.1088,8.1088,0.0],["2024-05-09",8.1088,8.1088,8.1088,8.1088,0.0],["2024-05-10",8.1088,8.1088,8.1088,8.1088,0.0],["2024-05-13",7.9184,8.2812,7.9002,8.1088,20837.0],["2024-05-14",8.1088,8.1088,8.1088,8.1088,0.0],["2024-05-15",8.0363,8.2268,8.0363,8.2177,9592.0],["2024-05-16",8.2177,8.2177,8.2177,8.2177,0.0],["2024-05-17",8.1814,8.2268,8.0726,8.1814,21609.0],["2024-05-20",8.1633,8.2177,8.0726,8.0726,5182.0],["2024-05-21",8.1633,8.2268,8.0454,8.0726,23704.0],["2024-05-22",8.0907,8.263,8.0907,8.1179,28334.0],["2024-05-23",8.1633,8.1633,8.0,8.0726,24255.0],["2024-05-24",8.0726,8.0726,8.0272,8.0726,3749.0],["2024-05-28",8.0363,8.1542,7.9909,8.0726,8379.0],["2024-05-29",8.0726,8.0726,8.0726,8.0726,0.0],["2024-05-30",8.0726,8.0726,8.0726,8.0726,0.0],["2024-05-31",8.0,8.1542,8.0,8.1542,441.0],["2024-06-03",8.1542,8.1542,8.1542,8.1542,0.0],["2024-06-04",8.0091,8.1179,8.0,8.1088,7277.0],["2024-06-05",8.0363,8.0635,7.9365,7.9365,34288.0],["2024-06-06",8.0635,8.0635,8.0635,8.0635,221.0],["2024-06-07",8.0635,8.0635,8.0635,8.0635,0.0],["2024-06-10",8.0635,8.0635,8.0635,8.0635,0.0],["2024-06-11",8.0635,8.0635,8.0635,8.0635,0.0],["2024-06-12",8.0272,8.1542,8.0272,8.1542,1654.0],["2024-06-13",8.1542,8.1542,8.1542,8.1542,11466.0],["2024-06-14",8.0544,8.1361,8.0544,8.1361,551.0],["2024-06-17",8.1361,8.1361,8.1361,8.1361,0.0],["2024-06-18",8.0454,8.1451,8.0454,8.1361,17640.0],["2024-06-20",8.1361,8.1361,8.1361,8.1361,0.0],["2024-06-21",8.1361,8.1361,8.1361,8.1361,0.0],["2024-06-24",8.0635,8.1542,7.9819,8.1542,20948.0],["2024-06-25",8.0,8.1542,8.0,8.1542,12458.0],["2024-06-26",8.0907,8.1542,7.9365,8.1542,38036.0],["2024-06-27",8.1542,8.1542,8.1542,8.1542,0.0],["2024-06-28",8.1542,8.2086,8.1542,8.2086,24035.0],["2024-07-01",8.2086,8.2086,8.2086,8.2086,0.0],["2024-07-02",8.2086,8.2086,8.2086,8.2086,0.0],["2024-07-03",8.2086,8.2086,8.2086,8.2086,0.0],["2024-07-05",8.1723,8.2086,8.1633,8.2086,1764.0],["2024-07-08",8.2086,8.2086,8.2086,8.2086,0.0],["2024-07-09",8.2086,8.2086,8.2086,8.2086,0.0],["2024-07-10",8.1361,8.2086,8.1361,8.2086,882.0],["2024-07-11",8.2086,8.381,8.2086,8.381,10915.0],["2024-07-12",8.381,8.381,8.381,8.381,0.0],["2024-07-15",8.3447,9.0522,8.3447,8.7438,19184.0],["2024-07-16",8.7075,8.9796,8.6258,8.9796,2756.0],["2024-07-17",8.8889,8.9796,8.8889,8.9796,1654.0],["2024-07-18",8.9796,8.9796,8.6712,8.9796,11576.0],["2024-07-19",8.6984,8.9887,8.6984,8.9705,3197.0],["2024-07-22",8.9705,8.9705,8.9705,8.9705,331.0],["2024-07-23",8.6893,8.9796,8.6893,8.9796,2536.0],["2024-07-24",8.9796,8.9796,8.9796,8.9796,0.0],["2024-07-25",8.9796,8.9796,8.9796,8.9796,0.0],["2024-07-26",8.9796,8.9796,8.9796,8.9796,0.0],["2024-07-29",8.9796,8.9796,8.9796,8.9796,0.0],["2024-07-30",8.9796,8.9796,8.9796,8.9796,0.0],["2024-07-31",8.9342,8.9796,8.9342,8.9796,331.0],["2024-08-01",8.9796,8.9796,8.9796,8.9796,0.0],["2024-08-02",8.8163,8.8889,8.8163,8.8889,331.0],["2024-08-05",8.6893,8.8798,8.6893,8.8798,992.0],["2024-08-06",8.8798,8.8798,8.8798,8.8798,0.0],["2024-08-07",8.7982,8.8435,8.6893,8.8435,882.0],["2024-08-08",8.8435,8.9796,8.7528,8.9796,28334.0],["2024-08-09",8.8889,8.9615,8.7891,8.9615,3638.0],["2024-08-12",8.7982,8.9615,8.7982,8.8889,9151.0],["2024-08-13",8.8889,8.8889,8.8889,8.8889,551.0],["2024-08-14",8.8435,8.8889,8.8254,8.8889,3638.0],["2024-08-15",8.8254,8.8798,8.8254,8.8707,6284.0],["2024-08-16",8.8707,8.8707,8.8254,8.8707,31752.0],["2024-08-19",8.8707,8.9796,8.8707,8.9796,4961.0],["2024-08-20",8.8435,8.9796,8.8435,8.9796,15215.0],["2024-08-21",8.8707,8.9615,8.8707,8.9615,2756.0],["2024-08-22",8.8707,8.9524,8.8707,8.9524,992.0],["2024-08-23",8.9615,9.0159,8.9615,9.0159,24255.0],["2024-08-26",9.0068,9.0068,9.0068,9.0068,551.0],["2024-08-27",9.0068,9.0068,9.0068,9.0068,0.0],["2024-08-28",8.9977,9.0703,8.9433,9.0703,12238.0],["2024-08-29",9.415,9.415,9.415,9.415,662.0],["2024-08-30",9.3968,9.3968,9.2971,9.3968,11907.0],["2024-09-03",9.1519,9.3968,9.1519,9.3968,1323.0],["2024-09-04",9.161,9.415,9.161,9.3968,4410.0],["2024-09-05",9.3968,9.415,9.2971,9.3968,3859.0],["2024-09-06",9.415,9.415,9.415,9.415,16648.0],["2024-09-09",9.161,9.4059,9.161,9.4059,1433.0],["2024-09-10",9.4059,9.4059,9.4059,9.4059,0.0],["2024-09-11",9.4059,9.415,9.4059,9.415,1323.0],["2024-09-12",9.415,9.415,9.3061,9.4059,1764.0],["2024-09-13",9.415,9.415,9.415,9.415,17089.0],["2024-09-16",9.3243,9.3968,9.2063,9.3968,4410.0],["2024-09-17",9.3061,9.3968,9.2063,9.3968,19294.0],["2024-09-18",9.3968,9.3968,9.3968,9.3968,662.0],["2024-09-19",9.3968,9.5238,9.3968,9.5238,5733.0],["2024-09-20",9.5238,9.5238,9.5238,9.5238,0.0],["2024-09-23",9.4331,9.4785,9.3424,9.4785,1874.0],["2024-09-24",9.4785,9.4785,9.4785,9.4785,0.0],["2024-09-25",9.4785,9.4785,9.4785,9.4785,110.0],["2024-09-26",9.4785,9.4785,9.4785,9.4785,0.0],["2024-09-27",9.3696,9.3696,9.3424,9.3424,16979.0],["2024-09-30",9.3424,9.3424,9.3424,9.3424,0.0],["2024-10-01",9.3424,9.3424,9.3424,9.3424,0.0],["2024-10-02",9.3333,9.3333,9.3333,9.3333,110.0],["2024-10-03",9.3243,9.3424,9.2971,9.3424,1985.0],["2024-10-04",9.3424,9.3424,9.3424,9.3424,0.0],["2024-10-07",9.3424,9.3424,9.3424,9.3424,0.0],["2024-10-08",9.3424,9.3424,9.3424,9.3424,0.0],["2024-10-09",9.3424,9.3424,9.3424,9.3424,0.0],["2024-10-10",9.2154,9.2971,9.2154,9.2971,221.0],["2024-10-11",9.2971,9.2971,9.2971,9.2971,0.0],["2024-10-14",9.2971,9.2971,9.2971,9.2971,0.0],["2024-10-15",9.2154,9.2971,9.161,9.2971,2536.0],["2024-10-16",9.2971,9.2971,9.2971,9.2971,0.0],["2024-10-17",9.2971,9.2971,9.2971,9.2971,0.0],["2024-10-18",9.2063,9.3333,9.1156,9.2517,5954.0],["2024-10-21",9.2517,9.2517,9.2517,9.2517,0.0],["2024-10-22",9.2517,9.2517,9.2517,9.2517,0.0],["2024-10-23",9.2517,9.2517,9.2517,9.2517,0.0],["2024-10-24",9.2517,9.2517,9.2517,9.2517,0.0],["2024-10-25",9.1429,9.288,9.0249,9.0249,42005.0],["2024-10-28",8.9887,9.0703,8.9887,9.0249,1323.0],["2024-10-29",8.9705,8.9796,8.9524,8.9796,1433.0],["2024-10-30",8.9433,9.2426,8.9433,9.0068,4300.0],["2024-10-31",9.0068,9.0068,9.0068,9.0068,0.0],["2024-11-01",9.288,9.288,9.288,9.288,221.0],["2024-11-04",9.1156,9.1156,9.0249,9.1066,6725.0],["2024-11-05",9.1156,9.161,9.0703,9.161,3638.0],["2024-11-06",9.0703,9.288,9.0522,9.1156,107604.0],["2024-11-07",9.2971,9.2971,9.0703,9.1156,21168.0],["2024-11-08",9.1156,9.2971,9.0703,9.1156,17530.0],["2024-11-11",9.0703,9.1156,9.0703,9.1156,1103.0],["2024-11-12",9.1156,9.1156,9.0703,9.0703,20286.0],["2024-11-13",9.0703,9.0703,9.0703,9.0703,41234.0],["2024-11-14",9.0703,9.0884,9.0703,9.0703,27673.0],["2024-11-15",9.0703,9.0703,9.0703,9.0703,6615.0],["2024-11-18",9.0703,9.0703,9.0612,9.0612,6615.0],["2024-11-19",9.0703,9.0703,9.0703,9.0703,110.0],["2024-11-20",9.0703,9.0703,9.0703,9.0703,0.0],["2024-11-21",9.0703,9.0703,9.0703,9.0703,3969.0],["2024-11-22",9.0703,9.161,9.0612,9.0703,45203.0],["2024-11-25",9.0703,9.0975,9.0703,9.0703,6395.0],["2024-11-26",9.0794,9.0794,8.9796,9.0703,15766.0],["2024-11-27",9.0703,9.0703,9.0703,9.0703,221.0],["2024-11-29",9.0703,9.0703,9.0703,9.0703,0.0],["2024-12-02",8.9977,9.0884,8.9342,8.9433,7387.0],["2024-12-03",8.9433,8.9433,8.9433,8.9433,662.0],["2024-12-04",9.0703,9.0703,8.9615,8.9615,25909.0],["2024-12-05",8.9615,8.9615,8.9615,8.9615,0.0],["2024-12-06",8.9615,8.9705,8.9615,8.9705,1654.0],["2024-12-09",8.9705,8.9705,8.9705,8.9705,0.0],["2024-12-10",8.9705,8.9705,8.9705,8.9705,0.0],["2024-12-11",8.9887,9.0249,8.9887,9.0249,441.0],["2024-12-12",9.0612,9.0703,9.0612,9.0703,331.0],["2024-12-13",9.0703,9.1156,9.0703,9.1156,24035.0],["2024-12-16",9.0703,9.0703,9.0703,9.0703,110.0],["2024-12-17",9.0703,9.0703,9.0703,9.0703,0.0],["2024-12-18",9.0703,9.0703,9.0249,9.034,7828.0],["2024-12-19",9.0431,9.0431,9.0431,9.0431,662.0],["2024-12-20",9.0431,9.0431,9.0431,9.0431,0.0],["2024-12-23",9.0703,9.0703,9.0249,9.0249,1323.0],["2024-12-24",9.0249,9.0249,9.0249,9.0249,0.0],["2024-12-26",9.0249,9.0249,9.0249,9.0249,0.0],["2024-12-27",9.0249,9.0249,9.0249,9.0249,1874.0],["2024-12-30",9.0249,9.0249,9.0249,9.0249,0.0],["2024-12-31",9.0249,9.0612,8.9342,9.0612,3859.0],["2025-01-02",8.9342,9.0249,8.9342,9.0249,3418.0],["2025-01-03",8.9977,9.0431,8.9887,8.9887,1213.0],["2025-01-06",9.0249,9.0249,8.9796,8.9796,7056.0],["2025-01-07",8.9796,8.9796,8.9796,8.9796,551.0],["2025-01-08",8.9796,8.9796,8.9796,8.9796,0.0],["2025-01-10",8.9433,9.0612,8.898,8.9796,2536.0],["2025-01-13",8.898,9.0522,8.898,9.0522,662.0],["2025-01-14",9.0522,9.0522,9.0522,9.0522,110.0],["2025-01-15",9.0522,9.0522,9.0522,9.0522,0.0],["2025-01-16",9.0522,9.0522,9.0522,9.0522,0.0],["2025-01-17",9.0159,9.034,9.0159,9.034,772.0],["2025-01-21",9.0249,9.0612,8.9887,8.9887,45203.0],["2025-01-22",9.0612,9.0612,8.9796,8.9796,1874.0],["2025-01-23",8.9796,8.9796,8.9796,8.9796,0.0],["2025-01-24",8.9887,8.9887,8.9524,8.9524,1103.0],["2025-01-27",8.9524,8.9887,8.9524,8.9887,3308.0],["2025-01-28",8.9524,8.9887,8.9433,8.9887,4520.0],["2025-01-29",8.9887,8.9887,8.9887,8.9887,0.0],["2025-01-30",8.9433,8.9887,8.9433,8.9887,3528.0],["2025-01-31",8.9524,8.9796,8.7347,8.9796,5513.0],["2025-02-03",8.9796,8.9796,8.9796,8.9796,0.0],["2025-02-04",8.898,8.9796,8.7347,8.9705,6836.0],["2025-02-05",8.9433,8.9796,8.9433,8.9796,4079.0],["2025-02-06",8.9796,9.0431,8.9796,9.0249,10253.0],["2025-02-07",9.0249,9.0249,8.9705,9.0159,20617.0],["2025-02-10",9.0159,9.0159,9.0159,9.0159,0.0],["2025-02-11",9.0249,9.0431,9.0249,9.0431,4851.0],["2025-02-12",9.0431,9.0431,9.0431,9.0431,0.0],["2025-02-13",8.9887,9.0431,8.9887,9.0431,5843.0],["2025-02-14",9.0249,9.0431,9.0249,9.0431,20066.0],["2025-02-18",9.0249,9.0249,8.9977,9.0249,8820.0],["2025-02-19",9.0249,9.0249,9.0249,9.0249,5733.0],["2025-02-20",9.0159,9.0249,8.9524,9.0249,23263.0],["2025-02-21",9.0249,9.0249,9.0159,9.0249,17089.0],["2025-02-24",9.0249,9.0249,9.0249,9.0249,3969.0],["2025-02-25",9.0249,9.0431,9.0159,9.0431,2315.0],["2025-02-26",9.034,9.0522,9.034,9.0522,5513.0],["2025-02-27",9.0522,9.424,9.0249,9.2063,493810.0],["2025-02-28",9.4381,9.6571,9.2952,9.3429,8295.0],["2025-03-03",9.5238,9.9429,9.5238,9.8,4935.0],["2025-03-04",9.8095,9.9524,9.3429,9.4762,29085.0],["2025-03-05",9.4286,9.4667,9.4286,9.4667,1575.0],["2025-03-06",9.4667,9.4667,9.4667,9.4667,0.0],["2025-03-07",9.4667,9.4667,9.4667,9.4667,0.0],["2025-03-10",9.4286,9.4286,9.419,9.419,1575.0],["2025-03-11",9.381,9.6571,9.381,9.6571,5775.0],["2025-03-12",9.7619,9.9238,9.5238,9.9238,1575.0],["2025-03-13",9.5714,9.9524,9.5714,9.7143,74970.0],["2025-03-14",9.619,9.8095,9.619,9.8095,1260.0],["2025-03-17",9.6667,9.8095,9.4762,9.7619,47250.0],["2025-03-18",9.7143,9.7143,9.5714,9.5714,65100.0],["2025-03-19",9.5333,9.6667,9.5333,9.6667,4200.0],["2025-03-20",9.5429,9.6095,9.3429,9.6095,3990.0],["2025-03-21",9.4762,9.7048,9.4762,9.7048,210.0],["2025-03-24",9.7048,9.7048,9.7048,9.7048,0.0],["2025-03-25",9.7048,9.7048,9.7048,9.7048,0.0],["2025-03-26",9.7048,9.7048,9.7048,9.7048,0.0],["2025-03-27",9.7048,9.7048,9.7048,9.7048,0.0],["2025-03-28",9.7048,9.7048,9.7048,9.7048,0.0],["2025-03-31",9.4286,9.6952,9.3905,9.6952,9030.0],["2025-04-01",9.5714,9.6952,9.5714,9.6952,5460.0],["2025-04-02",9.6952,9.6952,9.6952,9.6952,0.0],["2025-04-03",9.5333,9.6952,9.3333,9.381,19320.0],["2025-04-04",9.2857,9.5143,9.0952,9.5048,1680.0],["2025-04-07",9.5048,9.5048,9.5048,9.5048,0.0],["2025-04-08",9.2381,9.4857,9.0571,9.4857,1995.0],["2025-04-09",9.4857,9.4857,9.4857,9.4857,0.0],["2025-04-10",9.0952,9.419,9.0571,9.419,7455.0],["2025-04-11",9.381,9.419,9.0476,9.381,12180.0],["2025-04-14",9.1143,9.4762,8.9714,9.4286,13650.0],["2025-04-15",9.2381,9.4667,9.0857,9.4667,1680.0],["2025-04-16",9.4667,9.4667,9.4667,9.4667,0.0],["2025-04-17",9.4667,9.4667,9.4667,9.4667,0.0],["2025-04-21",9.4667,9.4667,9.4667,9.4667,0.0],["2025-04-22",9.3333,9.4571,9.1714,9.4571,4200.0],["2025-04-23",9.3524,9.4571,9.3524,9.4571,1050.0],["2025-04-24",9.3333,9.4,9.0762,9.3238,11235.0],["2025-04-25",9.3238,9.3238,9.3238,9.3238,0.0],["2025-04-28",9.2571,9.3238,9.2381,9.3238,6510.0],["2025-04-29",9.3238,9.3238,9.3238,9.3238,0.0],["2025-04-30",9.3238,9.3238,9.3238,9.3238,0.0],["2025-05-01",9.3238,9.3238,9.3238,9.3238,0.0],["2025-05-02",9.2857,9.2857,9.2857,9.2857,1890.0],["2025-05-05",9.2857,9.2857,9.1619,9.2857,840.0],["2025-05-06",9.2857,9.2857,9.2857,9.2857,0.0],["2025-05-07",9.2857,9.2857,9.2857,9.2857,0.0],["2025-05-08",9.1714,9.381,9.1714,9.381,8610.0],["2025-05-09",9.181,9.381,9.1619,9.381,58800.0],["2025-05-12",9.3714,9.3714,9.3524,9.3714,945.0],["2025-05-13",9.3714,9.381,9.3143,9.3333,9030.0],["2025-05-14",9.3333,9.3333,9.2857,9.3238,4095.0],["2025-05-15",9.3143,9.381,9.3048,9.381,4725.0],["2025-05-16",9.381,9.4667,9.3524,9.4286,35175.0],["2025-05-19",9.4667,9.4667,9.4476,9.4476,1575.0],["2025-05-20",9.3333,9.4667,9.3333,9.4667,7455.0],["2025-05-21",9.3238,9.4762,9.3238,9.4667,2625.0],["2025-05-22",9.4667,9.4667,9.4667,9.4667,105.0],["2025-05-23",9.4667,9.4667,9.4667,9.4667,0.0],["2025-05-27",9.4667,9.4667,9.4667,9.4667,0.0],["2025-05-28",9.3524,9.4667,9.3524,9.4667,945.0],["2025-05-29",9.4667,9.4667,9.4667,9.4667,0.0],["2025-05-30",9.4476,9.4667,9.4476,9.4667,420.0],["2025-06-02",9.3619,9.4571,9.3238,9.4571,10080.0],["2025-06-03",9.4571,9.4571,9.4571,9.4571,0.0],["2025-06-04",9.3619,9.4286,9.3429,9.419,18585.0],["2025-06-05",9.419,9.419,9.419,9.419,0.0],["2025-06-06",9.419,9.419,9.419,9.419,105.0],["2025-06-09",9.419,9.419,9.419,9.419,0.0],["2025-06-10",9.3048,9.3333,9.3048,9.3238,20160.0],["2025-06-11",9.3333,9.4571,9.3333,9.4571,735.0],["2025-06-12",9.4571,9.4571,9.4571,9.4571,0.0],["2025-06-13",9.4667,9.4667,9.4667,9.4667,210.0],["2025-06-16",9.3524,9.381,9.3524,9.381,20580.0],["2025-06-17",9.3429,9.3714,9.3048,9.3333,13755.0],["2025-06-18",9.3333,9.3333,9.3333,9.3333,0.0],["2025-06-20",9.3333,9.3333,9.3333,9.3333,0.0],["2025-06-23",9.3333,9.3333,9.3333,9.3333,0.0],["2025-06-24",9.3429,9.3714,9.3333,9.3429,16485.0],["2025-06-25",9.3238,9.3429,9.3238,9.3429,3360.0],["2025-06-26",9.3333,9.3429,9.3333,9.3429,9765.0],["2025-06-27",9.3143,9.3333,9.2476,9.3333,13230.0],["2025-06-30",9.2857,9.3238,9.2381,9.2762,19110.0],["2025-07-01",9.2381,9.3429,9.2381,9.3429,46200.0],["2025-07-02",9.3429,9.4667,9.2857,9.4667,8295.0],["2025-07-03",9.4667,9.4667,9.4667,9.4667,0.0],["2025-07-07",9.4667,9.4762,9.4667,9.4762,3045.0],["2025-07-08",9.4286,9.5238,9.4286,9.5238,1575.0],["2025-07-09",9.5048,9.5619,9.419,9.5619,19320.0],["2025-07-10",9.619,9.7143,9.4762,9.7143,7140.0],["2025-07-11",9.6667,9.7143,9.5905,9.7143,25095.0],["2025-07-14",9.5905,9.7143,9.5905,9.7143,3780.0],["2025-07-15",9.7143,9.7143,9.7143,9.7143,0.0],["2025-07-16",9.7143,9.7143,9.6286,9.7143,49770.0],["2025-07-17",9.7143,9.7524,9.7143,9.7143,45570.0],["2025-07-18",9.7524,9.7619,9.7143,9.7619,25935.0],["2025-07-21",9.7619,9.8286,9.7619,9.8286,63105.0],["2025-07-22",9.8095,10.0,9.8095,10.0,33600.0],["2025-07-23",9.8571,10.0857,9.8571,10.0,25305.0],["2025-07-24",10.0571,10.0571,9.8952,10.0476,14175.0],["2025-07-25",10.0,10.0952,10.0,10.0476,11550.0],["2025-07-28",10.0476,10.0952,10.0,10.0952,8820.0],["2025-07-29",10.0952,10.0952,10.0,10.0857,1785.0],["2025-07-30",10.0857,10.619,10.0857,10.6095,15225.0],["2025-07-31",10.619,10.619,10.4762,10.6095,40635.0],["2025-08-01",10.5714,10.6381,10.3905,10.3905,11235.0],["2025-08-04",10.4,10.5619,10.3905,10.5619,68145.0],["2025-08-05",10.6095,10.6667,10.4857,10.6667,5250.0],["2025-08-06",10.6667,10.6667,10.4952,10.6381,1785.0],["2025-08-07",10.5048,10.6571,10.5048,10.6571,5145.0],["2025-08-08",10.6571,10.6571,10.5619,10.6381,21840.0],["2025-08-11",10.6381,10.7048,10.6381,10.7048,48300.0],["2025-08-12",10.7143,11.1905,10.7143,11.1524,1995.0],["2025-08-13",10.9524,11.0381,10.9524,11.0381,3045.0],["2025-08-14",11.0381,11.1333,10.9524,10.9905,11340.0],["2025-08-15",10.9524,10.9905,10.8571,10.9905,7770.0],["2025-08-18",10.8667,10.981,10.8571,10.9619,4200.0],["2025-08-19",10.9619,11.1429,10.9619,11.1429,1365.0],["2025-08-20",11.1429,11.1429,11.1429,11.1429,0.0],["2025-08-21",10.8762,11.1429,10.8762,11.1429,7035.0],["2025-08-22",11.1905,11.4286,11.1905,11.4286,1680.0],["2025-08-25",11.4286,11.4286,11.4286,11.4286,0.0],["2025-08-26",11.4286,11.5048,11.4286,11.4952,630.0],["2025-08-27",11.5048,11.5238,11.5048,11.5238,1050.0],["2025-08-28",11.5238,11.5238,11.5143,11.5143,45150.0],["2025-08-29",11.4952,11.4952,11.4286,11.4762,1470.0],["2025-09-02",11.4762,11.4952,11.4762,11.4952,525.0],["2025-09-03",11.4286,11.4952,11.2952,11.4952,45150.0],["2025-09-04",11.4286,11.4952,11.3048,11.4286,19215.0],["2025-09-05",11.4,11.4952,11.4,11.4952,1575.0],["2025-09-08",11.4952,11.4952,11.4952,11.4952,0.0],["2025-09-09",11.4952,11.4952,11.4952,11.4952,0.0],["2025-09-10",11.4667,11.4952,11.4667,11.4952,420.0],["2025-09-11",11.4762,11.5524,11.4762,11.5524,1050.0],["2025-09-12",11.4952,11.5524,11.4952,11.5524,735.0],["2025-09-15",11.5333,11.5619,11.5333,11.5619,840.0],["2025-09-16",11.5619,11.5619,11.5619,11.5619,0.0],["2025-09-17",11.5429,11.8571,11.5429,11.8571,1575.0],["2025-09-18",11.7619,11.8571,11.7619,11.8571,1260.0],["2025-09-19",11.8571,11.9048,11.8571,11.9048,630.0],["2025-09-22",11.9048,11.9048,11.6762,11.8952,3990.0],["2025-09-23",11.8667,12.0952,11.8095,12.0952,1575.0],["2025-09-24",12.0952,12.0952,12.019,12.0952,1050.0],["2025-09-25",12.019,12.1333,12.019,12.1143,2205.0],["2025-09-26",12.0095,12.1238,11.7238,12.1143,11130.0],["2025-09-29",12.1238,12.1238,12.1143,12.1143,420.0],["2025-09-30",12.1143,12.1143,12.1143,12.1143,0.0],["2025-10-01",12.0095,12.1143,12.0095,12.1143,735.0],["2025-10-02",12.1143,12.1143,12.1143,12.1143,0.0],["2025-10-03",12.1048,12.1143,11.8762,12.0857,18690.0],["2025-10-06",12.1143,12.1143,12.0857,12.1143,1785.0],["2025-10-07",12.1048,12.1238,12.0857,12.1238,2730.0],["2025-10-08",12.0095,12.1333,12.0095,12.1333,1050.0],["2025-10-09",12.1143,12.1143,12.0,12.0952,10080.0],["2025-10-10",12.1333,12.1333,12.0,12.0,3990.0],["2025-10-13",12.1333,12.1333,12.1333,12.1333,210.0],["2025-10-14",12.1333,12.3619,12.1333,12.3619,7875.0],["2025-10-15",12.3619,12.3619,12.3619,12.3619,0.0],["2025-10-16",12.1619,12.3619,12.1619,12.3619,630.0],["2025-10-17",12.3619,12.3619,12.3619,12.3619,0.0],["2025-10-20",12.0095,12.3619,12.0095,12.3619,1050.0],["2025-10-21",12.3524,12.3619,12.3524,12.3619,8190.0],["2025-10-22",12.1619,12.3619,12.1429,12.3619,735.0],["2025-10-23",12.381,12.381,12.381,12.381,630.0],["2025-10-24",12.381,12.381,12.381,12.381,0.0],["2025-10-27",12.381,12.381,12.381,12.381,0.0],["2025-10-28",12.0667,12.381,12.0667,12.381,3045.0],["2025-10-29",12.1905,12.3714,12.1905,12.3714,420.0],["2025-10-30",12.3619,12.5238,12.2667,12.5238,4305.0],["2025-10-31",12.5048,12.5048,12.5048,12.5048,210.0],["2025-11-03",12.1524,12.5048,12.1524,12.4857,1365.0],["2025-11-04",12.381,12.4286,12.2571,12.4286,40320.0],["2025-11-05",12.4857,12.4857,12.2857,12.4571,11970.0],["2025-11-06",12.381,12.4762,12.2952,12.4476,4935.0],["2025-11-07",12.4476,12.4476,12.4476,12.4476,0.0],["2025-11-10",12.4,12.4476,12.4,12.4476,32550.0],["2025-11-11",12.4476,12.6095,12.4286,12.4286,3570.0],["2025-11-12",12.619,12.619,12.619,12.619,105.0],["2025-11-13",12.5238,12.619,12.4286,12.4286,6615.0],["2025-11-14",12.5524,12.5524,12.4286,12.5524,1050.0],["2025-11-17",12.5905,12.6,12.4857,12.6,21210.0],["2025-11-18",12.581,12.6,12.4857,12.5905,22050.0],["2025-11-19",12.5905,12.5905,12.5905,12.5905,0.0],["2025-11-20",12.619,12.8476,12.619,12.8381,3150.0],["2025-11-21",12.7524,12.7524,12.7524,12.7524,1575.0],["2025-11-24",12.6286,12.7524,12.6286,12.7524,525.0],["2025-11-25",12.7524,12.7524,12.7524,12.7524,0.0],["2025-11-26",12.7524,12.7524,12.7524,12.7524,0.0],["2025-11-28",12.7143,12.7524,12.7143,12.7524,525.0],["2025-12-01",12.8381,12.8381,12.7524,12.8286,12180.0],["2025-12-02",12.7619,12.8286,12.7333,12.8286,2940.0],["2025-12-03",12.7714,12.8286,12.7714,12.8095,840.0],["2025-12-04",12.8095,12.819,12.7619,12.819,21840.0],["2025-12-05",12.819,12.819,12.819,12.819,0.0],["2025-12-08",12.8095,12.8095,12.8095,12.8095,420.0],["2025-12-09",12.8095,12.8095,12.7619,12.8095,49770.0],["2025-12-10",12.7619,12.8286,12.7619,12.8095,53025.0],["2025-12-11",12.7905,12.8286,12.7619,12.819,3360.0],["2025-12-12",12.819,12.819,12.819,12.819,0.0],["2025-12-15",12.781,12.819,12.7714,12.819,2310.0],["2025-12-16",12.819,12.819,12.819,12.819,47250.0],["2025-12-17",12.7714,12.819,12.7619,12.819,6405.0],["2025-12-18",12.819,12.8476,12.8,12.8095,5880.0],["2025-12-19",12.8095,12.8286,12.7619,12.819,8085.0],["2025-12-22",12.819,12.819,12.781,12.819,8085.0],["2025-12-23",12.781,12.8,12.7619,12.7905,21630.0],["2025-12-24",12.7619,12.8,12.7619,12.8,5355.0],["2025-12-26",12.7619,12.7905,12.6952,12.7714,3045.0],["2025-12-29",12.7429,12.7429,12.7143,12.7143,11025.0],["2025-12-30",12.7143,12.7429,12.6952,12.7429,4095.0],["2025-12-31",12.6857,12.7238,12.6857,12.7238,1785.0],["2026-01-02",12.7048,12.7238,12.6952,12.7238,630.0],["2026-01-05",12.6952,12.7619,12.6762,12.7619,6090.0],["2026-01-06",12.6762,12.7524,12.6762,12.7524,3255.0],["2026-01-07",12.7333,12.7333,12.7048,12.7333,1995.0],["2026-01-08",12.7143,12.7619,12.6857,12.7619,15330.0],["2026-01-09",12.8095,12.8095,12.7619,12.7619,1785.0],["2026-01-12",12.6952,12.8095,12.6952,12.781,28245.0],["2026-01-13",12.7619,12.781,12.7619,12.781,315.0],["2026-01-14",12.781,12.781,12.781,12.781,2520.0],["2026-01-15",12.7905,12.8571,12.7905,12.8381,7245.0],["2026-01-16",12.8381,12.8571,12.8286,12.8571,9555.0],["2026-01-20",12.819,12.8571,12.819,12.8571,735.0],["2026-01-21",12.8381,12.9238,12.8381,12.9238,2730.0],["2026-01-22",12.9524,12.9524,12.9524,12.9524,105.0],["2026-01-23",12.8857,12.9429,12.8857,12.9429,420.0],["2026-01-26",12.9429,12.9429,12.9429,12.9429,0.0],["2026-01-27",12.8667,12.9429,12.8667,12.9429,1155.0],["2026-01-28",12.8762,12.9429,12.8762,12.9333,4515.0],["2026-01-29",12.9524,12.981,12.8571,12.981,2100.0],["2026-01-30",12.9429,12.9524,12.9429,12.9524,630.0],["2026-02-02",12.981,13.2571,12.981,13.2571,420.0],["2026-02-03",13.2286,13.3143,13.1429,13.2952,2415.0],["2026-02-04",13.2952,13.8,13.2952,13.3429,12180.0],["2026-02-05",13.381,13.5619,13.381,13.5619,1260.0],["2026-02-06",13.7905,13.7905,13.5714,13.6571,5355.0],["2026-02-09",13.6571,13.6571,13.6571,13.6571,0.0],["2026-02-10",13.5714,13.6571,13.5238,13.6476,6825.0],["2026-02-11",13.6476,13.8952,13.6476,13.8952,2625.0],["2026-02-12",13.9048,13.9048,13.9048,13.9048,735.0],["2026-02-13",14.0,14.0,14.0,14.0,105.0],["2026-02-17",14.0,14.0,13.9048,14.0,945.0],["2026-02-18",13.8571,14.0,13.8571,14.0,7140.0],["2026-02-19",13.9524,14.0,13.7619,14.0,7665.0],["2026-02-20",13.9429,13.9429,13.9429,13.9429,105.0],["2026-02-23",14.0,14.0,13.9048,13.9524,17955.0],["2026-02-24",14.0,14.0,13.3619,13.9429,1785.0],["2026-02-25",13.9429,13.9429,13.9429,13.9429,0.0],["2026-02-26",13.9429,13.9429,13.9429,13.9429,210.0],["2026-02-27",14.11,14.15,14.11,14.15,8000.0],["2026-03-02",14.1,14.1,13.83,13.99,14500.0],["2026-03-03",13.99,14.09,13.95,13.95,600.0],["2026-03-04",13.95,14.0,13.95,14.0,5500.0],["2026-03-05",14.0,14.01,14.0,14.0,9300.0],["2026-03-06",14.0,14.0,14.0,14.0,0.0],["2026-03-09",13.9,13.9,13.9,13.9,200.0],["2026-03-10",13.9,13.9,13.86,13.9,25400.0],["2026-03-11",13.9,14.09,13.9,14.09,1600.0],["2026-03-12",14.09,14.09,14.09,14.09,0.0],["2026-03-13",14.05,14.09,14.05,14.09,1700.0],["2026-03-16",14.09,14.09,14.09,14.09,0.0],["2026-03-17",14.49,14.49,14.09,14.15,1100.0],["2026-03-18",14.1,14.14,14.1,14.14,500.0],["2026-03-19",14.13,14.14,14.13,14.14,200.0],["2026-03-20",14.14,14.14,14.14,14.14,0.0],["2026-03-23",14.1,14.15,14.1,14.15,4100.0],["2026-03-24",14.1,14.15,14.1,14.15,6000.0],["2026-03-25",14.28,15.93,14.15,15.85,40200.0],["2026-03-26",15.85,15.92,15.8,15.85,12600.0],["2026-03-27",15.9,15.9,15.8,15.9,1300.0],["2026-03-30",15.54,15.9,15.54,15.9,1100.0],["2026-03-31",15.8,15.9,15.78,15.89,4200.0],["2026-04-01",15.25,15.94,15.25,15.75,20300.0],["2026-04-02",15.75,15.75,15.65,15.7,4600.0],["2026-04-06",15.7,15.7,15.6,15.7,8300.0],["2026-04-07",15.6,15.6,15.5,15.59,2400.0],["2026-04-08",15.59,15.8,15.5,15.55,8700.0],["2026-04-09",15.45,15.49,15.01,15.47,8600.0],["2026-04-10",15.4,15.47,15.1,15.47,1100.0],["2026-04-13",15.25,15.46,15.22,15.3,800.0],["2026-04-14",15.3,15.3,15.26,15.3,1600.0],["2026-04-15",15.3,15.3,15.3,15.3,0.0],["2026-04-16",15.46,15.47,15.27,15.3,13400.0],["2026-04-17",15.25,15.44,15.25,15.35,7000.0],["2026-04-20",15.33,15.33,15.22,15.25,2500.0],["2026-04-21",15.21,15.21,15.12,15.16,1900.0],["2026-04-22",15.2,16.2,15.15,15.95,22200.0],["2026-04-23",15.73,15.95,15.6,15.75,25500.0],["2026-04-24",15.7,15.7,14.41,15.5,27300.0],["2026-04-27",15.25,15.9,15.25,15.82,21000.0],["2026-04-28",15.95,15.95,15.8,15.85,16300.0],["2026-04-29",15.99,15.99,15.7,15.93,27500.0],["2026-04-30",15.99,16.73,15.99,16.64,35000.0],["2026-05-01",16.6,17.7,16.6,17.04,51600.0],["2026-05-04",17.48,17.48,16.95,17.04,54200.0],["2026-05-05",17.15,17.15,17.03,17.14,85000.0],["2026-05-06",17.3,17.58,17.29,17.45,66700.0],["2026-05-07",17.5,17.85,17.49,17.72,60000.0],["2026-05-08",17.89,17.98,17.73,17.76,55600.0],["2026-05-11",17.95,17.99,17.83,17.85,116100.0],["2026-05-12",17.84,17.85,17.74,17.8,50900.0],["2026-05-13",17.89,17.89,17.64,17.74,40500.0],["2026-05-14",17.89,17.94,17.77,17.79,38500.0],["2026-05-15",17.93,17.93,17.66,17.69,36400.0],["2026-05-18",17.9,17.9,17.68,17.68,27400.0],["2026-05-19",17.68,17.7,17.31,17.55,51000.0],["2026-05-20",17.75,17.75,17.5,17.51,29100.0],["2026-05-21",17.64,17.64,17.41,17.47,65600.0],["2026-05-22",17.61,17.69,17.39,17.43,54500.0],["2026-05-26",17.49,17.52,17.16,17.29,131300.0],["2026-05-27",17.29,17.35,17.17,17.2,86700.0],["2026-05-28",17.21,17.3,17.1,17.2,58400.0],["2026-05-29",17.25,17.38,17.16,17.2,136000.0],["2026-06-01",17.18,17.3,17.1,17.13,54800.0],["2026-06-02",17.1,17.24,17.07,17.13,65200.0],["2026-06-03",17.11,17.11,16.78,17.05,169700.0],["2026-06-04",17.05,17.2,17.05,17.1,65700.0],["2026-06-05",17.1,17.32,17.09,17.25,104100.0],["2026-06-08",17.39,17.47,17.34,17.44,159500.0],["2026-06-09",17.49,17.89,17.49,17.61,138300.0],["2026-06-10",17.63,18.05,17.62,17.83,176500.0],["2026-06-11",17.84,17.97,17.73,17.87,172000.0],["2026-06-12",17.89,18.24,17.89,18.1,157200.0],["2026-06-15",18.27,18.62,18.01,18.03,189700.0],["2026-06-16",18.03,18.55,18.0,18.21,367400.0],["2026-06-17",18.24,18.35,18.09,18.16,363500.0],["2026-06-18",18.29,18.58,18.11,18.4,1400900.0],["2026-06-22",18.49,18.49,16.77,17.83,487000.0],["2026-06-23",17.82,18.27,17.82,18.0,266500.0],["2026-06-24",18.03,18.38,17.78,17.93,207400.0],["2026-06-25",18.04,18.17,17.84,17.94,111100.0],["2026-06-26",17.95,18.19,17.7,17.72,2154100.0],["2026-06-29",17.81,17.93,17.33,17.67,285946.0],["2026-07-06",17.84,18.085,17.66,17.8,146040.2609],["2026-07-07",17.85,17.89,17.6,17.7,105856.927533],["2026-07-08",17.61,17.82,17.525,17.61,114953.0579],["2026-07-09",17.58,18.1,17.58,17.97,144674.0581],["2026-07-10",17.97,18.32,17.9,18.17,289054.3079],["2026-07-13",18.3,18.42,17.9,18.18,177173.0579],["2026-07-14",18.23,18.44,18.145,18.18,163238.2023],["2026-07-23",17.67,18.025,17.51,17.95,112517.4989],["2026-07-24",17.99,18.515,17.99,18.3,164437.2849],["2026-07-27",18.44,18.59,18.37,18.5,121549.0579],["2026-07-28",18.56,19.15,18.56,18.8,337925.0579],["2026-07-29",18.9,19.25,18.652,18.7,162552.0579],["2026-07-30",18.79,19.05,18.15,18.24,126207.004681]]}