{"t":"GSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-08-15",32.7858,34.9861,32.3457,33.6219,29813.0],["2008-08-18",34.37,35.4262,31.4655,32.3017,7263.0],["2008-08-19",32.0816,32.5217,31.5095,32.3457,7263.0],["2008-08-20",31.9496,32.5657,31.9056,32.3897,8813.0],["2008-08-21",32.5217,32.6977,31.9056,32.0816,11800.0],["2008-08-22",32.5657,32.6537,32.0816,32.6537,10913.0],["2008-08-25",32.9618,32.9618,31.6415,31.6855,16900.0],["2008-08-26",31.9056,32.0376,31.1134,31.4655,8350.0],["2008-08-27",31.2015,31.6415,31.1575,31.2455,108650.0],["2008-08-28",31.2455,31.2455,31.0254,31.2015,12288.0],["2008-08-29",31.2455,31.6855,31.2455,31.3335,3200.0],["2008-09-02",32.1256,32.1256,31.3335,31.4655,12238.0],["2008-09-03",31.4655,31.9056,31.2895,31.9056,7725.0],["2008-09-04",31.6416,32.1696,31.2895,31.8616,4513.0],["2008-09-05",31.6415,31.9936,30.9814,31.8176,4325.0],["2008-09-08",32.4337,32.4337,30.9814,31.7296,11100.0],["2008-09-09",31.7736,31.7736,30.7614,30.9374,5438.0],["2008-09-10",30.8494,31.1135,29.7932,30.5414,10713.0],["2008-09-11",29.9252,30.8054,29.7492,30.4973,5813.0],["2008-09-12",30.3213,30.7614,30.1453,30.7174,7313.0],["2008-09-15",30.2773,30.5854,29.6612,30.4533,6175.0],["2008-09-16",30.3653,30.5414,27.7249,30.4973,6500.0],["2008-09-17",30.8054,30.8054,29.5292,29.7052,6063.0],["2008-09-18",29.8812,30.8054,28.649,30.4973,10838.0],["2008-09-19",30.8934,30.8934,29.6172,30.4533,3238.0],["2008-09-22",30.8494,30.8494,28.605,29.2651,6013.0],["2008-09-23",29.2651,29.7052,28.1649,28.517,8138.0],["2008-09-24",29.4852,29.4852,27.5048,27.9009,11813.0],["2008-09-25",28.0769,28.693,28.0329,28.385,13163.0],["2008-09-26",28.8251,28.8251,27.8569,27.8569,4838.0],["2008-09-29",27.0647,30.2333,27.0647,28.473,11300.0],["2008-09-30",29.6594,29.6594,28.5643,29.0662,6150.0],["2008-10-01",29.0206,29.2487,28.108,28.7468,4375.0],["2008-10-02",28.2905,28.5642,26.4196,27.7429,8225.0],["2008-10-03",27.7885,27.8342,26.5109,26.9216,41988.0],["2008-10-06",26.2371,26.7391,22.1305,22.3586,15800.0],["2008-10-07",22.1761,22.4499,20.3509,20.7616,8763.0],["2008-10-08",20.0315,20.0315,16.4724,17.8412,33113.0],["2008-10-09",18.0694,19.6208,18.0694,18.7995,11638.0],["2008-10-10",18.4344,18.4344,14.419,16.8374,10938.0],["2008-10-13",16.9743,19.1645,16.9743,18.5257,15750.0],["2008-10-14",19.5752,19.7577,18.4801,19.1189,19838.0],["2008-10-15",19.4383,19.4383,17.5675,17.8412,8513.0],["2008-10-16",18.2063,18.2063,17.1112,17.3393,4163.0],["2008-10-17",17.4762,17.4762,15.1947,16.9287,9775.0],["2008-10-20",17.3393,17.4306,16.2442,17.3393,5888.0],["2008-10-21",17.385,18.2063,17.385,18.2063,2263.0],["2008-10-22",18.7082,18.7082,17.9781,18.0238,4550.0],["2008-10-23",18.2519,18.2519,16.8374,16.883,9925.0],["2008-10-24",15.3316,16.4724,15.3316,15.3316,4400.0],["2008-10-27",15.2404,15.2404,14.5559,14.6472,2088.0],["2008-10-28",15.1947,15.1947,14.0996,14.4646,7163.0],["2008-10-29",14.0996,14.7384,13.2326,13.2326,11875.0],["2008-10-30",13.6889,15.0578,13.6433,13.6889,29188.0],["2008-10-31",13.7346,14.5103,13.6889,14.054,13038.0],["2008-11-03",13.8258,13.9171,13.4608,13.7802,38188.0],["2008-11-04",14.4646,15.6967,13.7802,15.3316,11513.0],["2008-11-05",15.5141,15.6054,14.9666,15.4229,6463.0],["2008-11-06",15.6054,15.6054,14.9209,14.9666,5950.0],["2008-11-07",15.5141,15.5141,14.8753,15.1035,5788.0],["2008-11-10",15.286,15.6054,15.2403,15.3772,11563.0],["2008-11-11",14.6472,14.8753,13.6889,14.0083,10925.0],["2008-11-12",14.0083,14.1452,12.6851,12.7763,8550.0],["2008-11-13",14.8297,14.8297,13.5977,14.1909,12225.0],["2008-11-14",13.5064,14.6472,13.4608,13.6889,27188.0],["2008-11-17",13.8258,14.0996,13.4608,13.9171,6275.0],["2008-11-18",13.9171,14.1452,13.8258,13.9171,5288.0],["2008-11-19",14.5093,14.5093,12.9301,13.4236,10613.0],["2008-11-20",12.6833,13.4236,12.5352,12.8807,8238.0],["2008-11-21",13.2262,13.2262,12.2391,12.2391,9500.0],["2008-11-24",12.2885,12.6833,11.943,12.6833,6425.0],["2008-11-25",12.9301,13.0288,12.4365,12.6339,9088.0],["2008-11-26",12.6833,12.9794,12.1898,12.5846,16625.0],["2008-11-28",12.7327,13.3249,12.7327,13.1275,4000.0],["2008-12-01",12.9794,13.769,12.9794,13.0781,3975.0],["2008-12-02",13.5223,13.5223,12.5846,12.8807,5950.0],["2008-12-03",12.8807,12.8807,12.4365,12.4859,5063.0],["2008-12-04",12.4859,12.4859,12.0911,12.3378,8675.0],["2008-12-05",12.2885,12.2885,11.6963,11.8443,7625.0],["2008-12-08",12.6833,12.6833,12.0911,12.3378,18238.0],["2008-12-09",11.9924,14.1638,11.795,13.8184,53675.0],["2008-12-10",14.4106,15.6937,13.1768,15.6937,145300.0],["2008-12-11",15.4963,15.8911,14.8054,15.5457,10913.0],["2008-12-12",15.5457,15.8418,14.4106,15.595,9900.0],["2008-12-15",15.6444,16.286,13.8184,14.2132,19025.0],["2008-12-16",14.1145,14.3612,12.5846,13.769,29838.0],["2008-12-17",13.5223,14.3612,13.3249,14.2625,23563.0],["2008-12-18",14.8054,14.8054,12.9301,12.9301,11338.0],["2008-12-19",13.0288,14.4106,12.3378,12.3378,18138.0],["2008-12-22",12.4365,12.5846,11.4495,12.3378,21450.0],["2008-12-23",12.4365,12.9301,11.4495,12.0417,13650.0],["2008-12-24",12.0911,12.2885,11.9924,12.2885,4663.0],["2008-12-26",12.3378,12.4365,11.1041,11.8443,10563.0],["2008-12-29",11.8443,12.2885,11.3015,11.6469,12150.0],["2008-12-30",11.5482,11.7456,10.7092,11.5482,12513.0],["2008-12-31",11.2521,14.3613,11.1041,14.1145,88463.0],["2009-01-02",14.2132,17.5691,14.2132,17.273,24650.0],["2009-01-05",17.8652,17.8652,15.8911,15.8911,35650.0],["2009-01-06",17.0262,18.5068,16.7795,17.1249,14413.0],["2009-01-07",17.0262,17.6678,16.9275,17.3717,4200.0],["2009-01-08",17.5691,17.9145,17.3223,17.7665,3950.0],["2009-01-09",18.0626,18.0626,17.0756,17.2236,6975.0],["2009-01-12",17.4704,17.5197,15.3483,15.6444,11188.0],["2009-01-13",15.7431,16.1873,15.4963,16.1873,3588.0],["2009-01-14",16.0885,16.2366,15.447,15.6444,3313.0],["2009-01-15",15.6937,16.3847,15.447,16.1379,8038.0],["2009-01-16",16.8288,17.0262,16.1873,16.434,3413.0],["2009-01-20",16.0392,16.3353,14.8054,15.3483,4713.0],["2009-01-21",15.447,15.8418,15.3483,15.3976,1388.0],["2009-01-22",15.595,15.8911,15.1015,15.3976,2463.0],["2009-01-23",15.3976,15.7431,14.3612,15.7431,14150.0],["2009-01-26",16.0392,17.5197,15.7431,16.9769,38450.0],["2009-01-27",17.421,17.5197,16.7795,17.2236,13775.0],["2009-01-28",17.2236,17.7171,16.8782,17.3223,19925.0],["2009-01-29",17.273,17.421,16.6314,16.8288,9438.0],["2009-01-30",16.9275,17.2236,16.5327,16.7795,5100.0],["2009-02-02",17.1249,17.1249,16.286,16.6808,4638.0],["2009-02-03",16.9275,17.2236,16.5327,16.7795,4213.0],["2009-02-04",16.9769,17.273,16.7795,17.0262,6550.0],["2009-02-05",16.9769,17.2236,16.2859,16.9769,5513.0],["2009-02-06",17.1249,17.3223,16.7795,17.273,6325.0],["2009-02-09",17.1743,17.7171,17.0262,17.273,2525.0],["2009-02-10",17.7171,19.0003,16.8288,16.8288,12175.0],["2009-02-11",16.9275,17.6184,16.5327,17.5197,14538.0],["2009-02-12",17.3717,17.3717,16.6314,17.0262,18363.0],["2009-02-13",17.0262,17.7665,17.0262,17.1743,12550.0],["2009-02-17",17.273,17.3717,15.2002,16.0885,37575.0],["2009-02-18",16.9381,16.9912,14.708,15.1859,41775.0],["2009-02-19",14.708,15.1328,12.0531,13.2744,42963.0],["2009-02-20",12.6903,12.6903,10.6195,11.4691,43125.0],["2009-02-23",11.8938,12.3717,11.4691,11.7346,7888.0],["2009-02-24",11.416,12.4779,11.416,12.4779,12988.0],["2009-02-25",12.3717,12.6372,11.9469,11.9469,3838.0],["2009-02-26",12.0,12.2655,11.6815,11.7877,4888.0],["2009-02-27",11.3629,11.9469,11.3098,11.3098,7788.0],["2009-03-02",10.7257,10.9912,8.7611,9.7699,14450.0],["2009-03-03",9.6637,11.0974,9.4514,11.0974,12800.0],["2009-03-04",11.7346,11.9469,10.7788,11.2567,9025.0],["2009-03-05",11.1505,11.1505,10.0885,10.4071,5413.0],["2009-03-06",10.7257,11.6284,9.823,10.6195,6013.0],["2009-03-09",10.2478,11.0443,10.2478,10.7257,3588.0],["2009-03-10",10.885,11.1505,10.7788,11.0443,8688.0],["2009-03-11",11.3629,11.7876,10.9381,11.1505,4775.0],["2009-03-12",11.1505,13.7523,10.885,12.1593,15775.0],["2009-03-13",12.4779,13.4868,12.3186,13.1151,7413.0],["2009-03-16",13.593,14.6549,13.2744,14.3363,13050.0],["2009-03-17",14.8673,14.8673,13.7523,13.8054,9000.0],["2009-03-18",13.9646,14.177,12.6372,13.5399,4725.0],["2009-03-19",13.5399,13.5399,13.062,13.2744,1975.0],["2009-03-20",13.1151,13.3806,11.3098,11.8407,8988.0],["2009-03-23",12.5841,12.6903,12.1593,12.4779,5113.0],["2009-03-24",12.3717,12.9027,11.9469,12.2124,10638.0],["2009-03-25",12.4779,12.9558,11.6815,12.1593,6363.0],["2009-03-26",12.531,12.9027,12.4248,12.531,2350.0],["2009-03-27",12.4248,12.4779,11.8407,12.0531,4388.0],["2009-03-30",11.8938,12.2124,10.7788,11.1505,7638.0],["2009-03-31",11.3629,11.7876,10.354,10.7257,13413.0],["2009-04-01",10.885,10.885,10.1947,10.6726,7100.0],["2009-04-02",11.2036,11.5222,10.6195,11.0974,9488.0],["2009-04-03",11.3629,11.3629,10.6726,11.2036,8913.0],["2009-04-06",11.2567,11.3629,10.7257,10.885,5875.0],["2009-04-07",10.885,11.3098,10.354,10.7257,8700.0],["2009-04-08",10.8319,11.2036,10.6195,11.1505,4263.0],["2009-04-09",11.2567,11.7346,11.0443,11.3629,3075.0],["2009-04-13",11.7876,12.0531,11.3098,11.7346,7163.0],["2009-04-14",12.0,12.1593,11.0974,11.5222,7825.0],["2009-04-15",11.5753,11.9469,10.6726,11.4691,7875.0],["2009-04-16",11.416,11.8407,11.1505,11.416,26563.0],["2009-04-17",11.3098,11.7345,11.3098,11.5753,41500.0],["2009-04-20",11.7876,11.7876,11.1505,11.2567,6425.0],["2009-04-21",11.416,11.6284,11.1505,11.4691,6988.0],["2009-04-22",11.416,12.0531,11.3098,12.0531,10613.0],["2009-04-23",12.3717,12.6903,11.9469,12.2124,10638.0],["2009-04-24",12.531,12.5841,12.2124,12.4779,21113.0],["2009-04-27",12.6903,12.7434,11.9469,12.3717,12700.0],["2009-04-28",11.9469,12.1593,10.354,10.6195,82188.0],["2009-04-29",10.885,11.0443,10.5664,10.7257,38050.0],["2009-04-30",10.7257,10.9912,10.354,10.5664,22550.0],["2009-05-01",10.5664,10.6195,8.9735,9.3983,95675.0],["2009-05-04",9.9292,10.2478,9.6106,9.9823,33888.0],["2009-05-05",9.9823,10.2478,9.4514,9.8761,24038.0],["2009-05-06",10.0354,10.354,10.0354,10.3009,31388.0],["2009-05-07",10.5133,10.6726,9.7168,9.9823,16263.0],["2009-05-08",9.7699,10.0354,9.5576,9.7168,20413.0],["2009-05-11",9.9292,10.6195,9.5576,9.9292,11600.0],["2009-05-12",10.0354,10.354,9.5576,9.7699,13125.0],["2009-05-13",10.0354,10.0354,9.4514,9.6637,14725.0],["2009-05-14",9.6637,9.6637,9.2921,9.3983,5375.0],["2009-05-15",9.3983,9.6637,8.7611,9.2921,7338.0],["2009-05-18",9.239,9.7168,9.239,9.7168,9475.0],["2009-05-19",10.4071,10.5664,9.6637,9.9292,40225.0],["2009-05-20",10.0885,10.5133,9.9823,9.9823,26000.0],["2009-05-21",10.0354,10.1416,9.5576,9.823,22100.0],["2009-05-22",10.0885,10.1947,9.7699,10.1947,8538.0],["2009-05-26",10.354,10.5133,10.2478,10.3009,24213.0],["2009-05-27",10.5664,10.5664,10.1947,10.3009,10113.0],["2009-05-28",10.4071,10.4602,9.9292,10.3009,27813.0],["2009-05-29",10.4071,10.5133,10.1416,10.354,10313.0],["2009-06-01",10.3009,10.8319,10.3009,10.6195,66125.0],["2009-06-02",10.6195,11.2567,10.6195,10.9381,24488.0],["2009-06-03",10.7788,11.416,10.7788,10.9381,12713.0],["2009-06-04",11.1505,11.9469,10.9912,11.6284,18950.0],["2009-06-05",11.8407,12.1062,11.2567,11.5753,17450.0],["2009-06-08",11.8938,11.8938,10.9381,11.4691,16563.0],["2009-06-09",11.8407,11.8407,11.2036,11.3629,6813.0],["2009-06-10",11.3629,11.8938,11.3629,11.4691,15525.0],["2009-06-11",11.6815,11.6815,10.9381,11.3629,10000.0],["2009-06-12",11.3629,11.3629,10.9912,11.0974,4750.0],["2009-06-15",11.0443,11.2036,10.1416,10.4071,12463.0],["2009-06-16",10.3009,10.885,10.1416,10.5664,3400.0],["2009-06-17",10.7788,10.7788,9.8761,10.0354,12625.0],["2009-06-18",10.1416,10.1947,9.8761,9.9292,5263.0],["2009-06-19",10.2478,10.2478,9.823,10.2478,5613.0],["2009-06-22",10.2478,10.2478,9.823,9.9823,4538.0],["2009-06-23",9.823,10.1947,9.823,9.9292,4200.0],["2009-06-24",10.0885,10.354,9.823,9.823,10038.0],["2009-06-25",9.9292,10.0885,9.823,10.0885,3500.0],["2009-06-26",10.0885,10.5133,9.8761,9.9292,17713.0],["2009-06-29",10.354,10.354,9.7699,9.7699,5700.0],["2009-06-30",9.5576,10.0885,9.5576,9.5576,5300.0],["2009-07-01",9.7699,9.8761,9.5576,9.7699,3825.0],["2009-07-02",9.8761,9.8761,9.5576,9.6637,3375.0],["2009-07-06",9.5576,9.5576,9.239,9.3452,7213.0],["2009-07-07",9.2921,9.3983,9.1859,9.1859,2888.0],["2009-07-08",9.2921,9.2921,8.6018,8.708,6488.0],["2009-07-09",8.708,8.708,8.2301,8.3894,13425.0],["2009-07-10",8.3363,8.4956,8.2301,8.4956,4388.0],["2009-07-13",8.6549,8.8673,8.3894,8.5487,5788.0],["2009-07-14",8.708,8.708,7.1682,7.4868,240088.0],["2009-07-15",7.9646,8.0708,7.2213,7.4337,64413.0],["2009-07-16",7.3806,7.4337,5.6283,6.3717,67838.0],["2009-07-17",6.3717,6.7965,6.3717,6.4779,22238.0],["2009-07-20",6.6372,6.8496,6.3717,6.5841,39550.0],["2009-07-21",6.7965,6.7965,6.4248,6.4248,14750.0],["2009-07-22",6.6372,6.6372,6.3717,6.3717,9788.0],["2009-07-23",6.4248,6.6903,6.4248,6.531,26113.0],["2009-07-24",6.6372,6.6903,6.3186,6.3717,44713.0],["2009-07-27",6.4248,6.5841,6.2655,6.3717,30163.0],["2009-07-28",6.2655,6.531,6.2124,6.3186,24638.0],["2009-07-29",6.3717,6.531,6.2655,6.3717,22150.0],["2009-07-30",7.062,7.062,6.2124,6.3186,57963.0],["2009-07-31",6.5841,7.4337,6.531,7.4337,80275.0],["2009-08-03",8.0708,8.6018,7.6991,8.4956,125150.0],["2009-08-04",8.7611,8.9204,7.9646,8.4425,55875.0],["2009-08-05",8.5487,8.6018,7.8053,8.1239,57900.0],["2009-08-06",8.2301,8.2301,7.3275,7.4868,41675.0],["2009-08-07",7.9646,7.9646,7.3275,7.5398,38013.0],["2009-08-10",7.6991,8.4425,7.3806,8.2301,49825.0],["2009-08-11",8.3894,8.3894,7.5929,8.0177,24475.0],["2009-08-12",7.9646,8.1239,7.6991,8.1239,37638.0],["2009-08-13",8.1239,9.1859,7.9646,9.1859,39250.0],["2009-08-14",9.2921,10.1947,9.239,10.1416,57225.0],["2009-08-17",9.823,10.885,9.6637,10.1947,57588.0],["2009-08-18",10.1947,11.2036,10.1947,11.0974,39313.0],["2009-08-19",11.0974,11.2567,10.6195,11.0974,18838.0],["2009-08-20",11.2567,11.2567,10.8319,11.1505,26213.0],["2009-08-21",12.1062,13.2744,9.5576,10.6195,169125.0],["2009-08-24",10.885,10.885,9.5576,9.7699,59763.0],["2009-08-25",9.7699,9.7699,8.2301,8.6549,130950.0],["2009-08-26",8.8142,9.1328,8.6549,9.1328,26363.0],["2009-08-27",9.2921,9.2921,8.7611,9.1859,21238.0],["2009-08-28",9.2921,9.2921,8.8142,8.8673,19700.0],["2009-08-31",8.8142,8.8673,8.2832,8.3894,18075.0],["2009-09-01",8.177,8.5487,8.177,8.3894,21913.0],["2009-09-02",8.6549,8.8673,8.4956,8.8673,16188.0],["2009-09-03",8.9735,8.9735,8.6549,8.9204,7350.0],["2009-09-04",8.6549,9.239,8.6549,8.9735,10663.0],["2009-09-08",8.9735,9.0797,8.5487,8.8142,23975.0],["2009-09-09",8.5487,8.6549,8.177,8.2832,56350.0],["2009-09-10",8.4425,8.4425,8.1239,8.2301,33650.0],["2009-09-11",8.2832,8.4956,8.0177,8.0708,35900.0],["2009-09-14",8.0708,8.2301,8.0177,8.2301,23763.0],["2009-09-15",8.2301,8.3363,8.0177,8.0708,41338.0],["2009-09-16",8.0177,8.708,8.0177,8.708,50775.0],["2009-09-17",8.7611,9.7699,8.708,9.3983,81525.0],["2009-09-18",9.823,9.8761,9.0797,9.1328,23438.0],["2009-09-21",9.1328,9.1328,8.4425,8.708,22288.0],["2009-09-22",8.5487,9.1859,8.5487,8.8142,36150.0],["2009-09-23",9.2921,9.2921,8.3894,8.4425,24525.0],["2009-09-24",8.4956,8.6018,8.0708,8.177,34050.0],["2009-09-25",8.0708,8.3363,8.0177,8.3363,13713.0],["2009-09-28",8.177,8.7611,8.177,8.4425,18925.0],["2009-09-29",8.6018,8.7611,8.3894,8.5487,14900.0],["2009-09-30",8.7611,8.8673,8.2832,8.5487,35650.0],["2009-10-01",8.5487,8.5487,7.9115,8.1239,45225.0],["2009-10-02",8.2301,8.5487,7.9115,8.4956,37188.0],["2009-10-05",8.7611,8.8142,8.4956,8.8142,62150.0],["2009-10-06",8.8673,8.8673,8.4956,8.7611,11038.0],["2009-10-07",8.8673,8.8673,8.4956,8.708,12650.0],["2009-10-08",9.0266,9.0266,8.708,8.8142,23963.0],["2009-10-09",8.8142,8.8673,8.6549,8.8142,10125.0],["2009-10-12",8.8142,8.9735,8.6018,8.8142,65350.0],["2009-10-13",8.6549,8.8142,8.4956,8.5487,3338.0],["2009-10-14",8.5487,8.6549,8.4425,8.4956,7400.0],["2009-10-15",8.5487,8.6018,8.2832,8.3894,6075.0],["2009-10-16",8.2832,8.3894,8.2832,8.2832,4600.0],["2009-10-19",8.2832,8.5487,8.1239,8.177,15050.0],["2009-10-20",8.2301,8.2301,8.0708,8.2301,5663.0],["2009-10-21",8.1239,8.2301,7.9646,8.1239,8550.0],["2009-10-22",8.0177,8.0708,7.8053,7.8053,24975.0],["2009-10-23",7.8053,7.9115,7.4867,7.646,18700.0],["2009-10-26",7.4868,8.0177,7.4868,7.6991,4650.0],["2009-10-27",7.6991,7.8053,7.4337,7.5398,3138.0],["2009-10-28",7.5398,7.646,6.9027,7.2213,30038.0],["2009-10-29",6.8496,7.1682,6.3717,6.7434,38175.0],["2009-10-30",6.7434,6.7434,5.469,6.0,94613.0],["2009-11-02",6.0,6.3717,5.5752,5.5752,48450.0],["2009-11-03",5.6283,5.8938,5.6283,5.6814,19088.0],["2009-11-04",6.7434,6.7434,5.8938,5.9469,30013.0],["2009-11-05",6.4779,6.4779,5.7345,5.8407,147625.0],["2009-11-06",5.8407,5.8938,5.6814,5.8938,36188.0],["2009-11-09",6.1062,6.1062,5.7345,5.7876,32675.0],["2009-11-10",6.0,6.0,5.6814,5.7345,56813.0],["2009-11-11",5.7345,6.0531,5.7345,6.0,53213.0],["2009-11-12",6.0531,6.1593,5.7876,5.9469,107638.0],["2009-11-13",5.8407,6.0531,5.7876,6.0531,30138.0],["2009-11-16",6.1593,6.2655,5.469,5.7345,144738.0],["2009-11-17",5.7345,5.8407,5.5752,5.7345,68100.0],["2009-11-18",5.8407,6.3717,5.8407,6.3717,109250.0],["2009-11-19",6.6903,7.6991,6.2655,7.5398,127888.0],["2009-11-20",7.4337,8.3363,7.2213,8.1239,95900.0],["2009-11-23",8.3363,8.9204,7.8584,7.9115,83950.0],["2009-11-24",7.8584,8.2832,7.8584,7.9646,25900.0],["2009-11-25",8.2301,8.3363,7.2744,7.2744,24188.0],["2009-11-27",6.8496,7.2744,6.7965,7.062,17088.0],["2009-11-30",7.2213,8.1239,7.2213,7.8584,37600.0],["2009-12-01",7.7522,7.9646,7.2744,7.646,12800.0],["2009-12-02",7.6991,7.9115,7.2744,7.3806,12475.0],["2009-12-03",7.4337,7.8053,7.2213,7.2213,13925.0],["2009-12-04",7.646,7.646,6.9558,7.062,15950.0],["2009-12-07",7.0089,7.1151,6.9027,6.9558,12650.0],["2009-12-08",6.9027,7.0089,6.6903,6.7965,14813.0],["2009-12-09",6.7965,6.8496,6.5841,6.7434,16625.0],["2009-12-10",6.5841,6.6372,6.4779,6.531,20525.0],["2009-12-11",6.6903,6.8496,6.5841,6.6903,10350.0],["2009-12-14",6.7434,6.9558,6.6372,6.6903,10225.0],["2009-12-15",6.6372,6.7434,6.6372,6.7434,8963.0],["2009-12-16",6.9558,6.9558,6.5841,6.8496,20263.0],["2009-12-17",6.8496,7.1151,6.4779,7.1151,17613.0],["2009-12-18",6.9027,7.2744,6.6903,7.1682,33825.0],["2009-12-21",7.1682,7.2213,6.5841,6.8496,16463.0],["2009-12-22",6.7434,7.2213,6.6903,7.0089,35238.0],["2009-12-23",6.9027,7.8053,6.9027,7.4868,33863.0],["2009-12-24",7.4868,7.4868,7.3806,7.3806,7425.0],["2009-12-28",7.4337,7.9115,7.4337,7.4868,11263.0],["2009-12-29",7.4867,7.6991,7.4337,7.5398,9275.0],["2009-12-30",7.4867,7.7522,7.3275,7.7522,14463.0],["2009-12-31",7.7522,7.7522,7.3806,7.646,14063.0],["2010-01-04",7.8053,7.9115,7.5398,7.6991,21888.0],["2010-01-05",7.8053,7.8584,7.5929,7.7522,14488.0],["2010-01-06",7.8584,7.8584,7.6991,7.8053,13513.0],["2010-01-07",7.8584,8.3894,7.7522,8.2832,27900.0],["2010-01-08",8.2832,8.4956,7.9646,8.4425,17750.0],["2010-01-11",8.6018,8.708,8.4425,8.4956,28150.0],["2010-01-12",8.4425,8.4425,8.0708,8.2301,17238.0],["2010-01-13",8.3894,8.3894,8.2832,8.3894,13488.0],["2010-01-14",8.4425,8.6018,8.2301,8.3894,9388.0],["2010-01-15",8.3894,8.4425,8.2301,8.2832,33813.0],["2010-01-19",8.2832,8.5487,8.0708,8.4956,18225.0],["2010-01-20",8.2832,8.6549,8.177,8.177,13938.0],["2010-01-21",8.3363,8.3894,7.7522,7.9646,14638.0],["2010-01-22",7.7522,7.9115,7.6991,7.7522,12850.0],["2010-01-25",7.8584,8.7611,7.4337,8.7611,34588.0],["2010-01-26",8.7611,8.7611,8.1239,8.3894,33613.0],["2010-01-27",8.177,8.3363,7.9646,8.1239,18438.0],["2010-01-28",8.2832,8.3894,8.0708,8.3894,13325.0],["2010-01-29",8.4425,8.4425,8.0708,8.4425,25700.0],["2010-02-01",8.4956,8.6549,8.2301,8.4425,19725.0],["2010-02-02",8.2832,8.7611,8.177,8.4956,18150.0],["2010-02-03",8.2832,8.7611,8.2832,8.7611,38575.0],["2010-02-04",8.708,8.7611,8.2832,8.5487,25088.0],["2010-02-05",8.6018,8.708,8.2832,8.4425,27613.0],["2010-02-08",8.4956,8.6018,8.3894,8.4956,8313.0],["2010-02-09",8.4425,8.5487,8.2832,8.5487,17038.0],["2010-02-10",8.4956,8.6018,8.2832,8.4956,13800.0],["2010-02-11",8.3894,8.5487,8.2832,8.4425,12275.0],["2010-02-12",8.3363,8.6018,8.2832,8.5487,11313.0],["2010-02-16",8.6018,8.708,8.4956,8.708,10800.0],["2010-02-17",8.708,8.708,8.3894,8.4425,12800.0],["2010-02-18",8.3363,8.8673,8.3363,8.6549,22713.0],["2010-02-19",8.5487,8.708,8.4425,8.6549,11500.0],["2010-02-22",8.6018,8.6018,8.3894,8.4425,10950.0],["2010-02-23",8.4956,8.6018,8.3894,8.4425,6913.0],["2010-02-24",8.3894,8.8673,8.3894,8.6018,8150.0],["2010-02-25",8.6549,8.8673,8.6018,8.8673,11275.0],["2010-02-26",8.8673,9.823,8.8673,9.823,72038.0],["2010-03-01",9.823,10.7257,9.6106,9.9823,43313.0],["2010-03-02",9.9292,10.6195,9.9292,10.4071,53575.0],["2010-03-03",10.5133,10.5133,9.9292,10.0354,22050.0],["2010-03-04",9.9292,9.9823,9.5576,9.6637,21125.0],["2010-03-05",9.6106,10.0354,9.6106,9.8761,15025.0],["2010-03-08",10.0354,10.7257,10.0354,10.7257,35613.0],["2010-03-09",10.7257,11.5753,10.5133,11.4691,54775.0],["2010-03-10",11.3098,11.6815,10.9381,11.0974,31688.0],["2010-03-11",10.6195,11.8407,10.6195,11.8407,27250.0],["2010-03-12",13.2744,13.4868,11.8407,13.4868,49550.0],["2010-03-15",13.3275,13.6461,12.2124,13.062,31638.0],["2010-03-16",12.9558,13.4868,12.9558,13.062,12200.0],["2010-03-17",13.2213,13.4337,13.0089,13.0089,8338.0],["2010-03-18",13.2213,13.6461,12.4779,12.4779,17363.0],["2010-03-19",14.1239,14.1239,11.9469,14.1239,48650.0],["2010-03-22",13.593,13.9646,13.1682,13.3806,18638.0],["2010-03-23",13.5399,13.593,12.7434,13.5399,16950.0],["2010-03-24",13.8054,13.9115,13.3806,13.9115,14250.0],["2010-03-25",14.0708,14.0708,13.3806,13.5399,14750.0],["2010-03-26",13.4868,13.4868,12.7434,12.9558,18963.0],["2010-03-29",12.8496,13.0089,11.8407,12.1593,31350.0],["2010-03-30",12.0,12.2655,11.0443,11.4691,25863.0],["2010-03-31",11.416,13.062,11.416,12.7965,16000.0],["2010-04-01",12.7434,13.4337,12.2124,12.2655,10825.0],["2010-04-05",12.5841,12.7965,12.0,12.6903,7050.0],["2010-04-06",13.0089,13.1151,12.6372,13.1151,8163.0],["2010-04-07",13.2213,13.8054,13.1682,13.6992,16738.0],["2010-04-08",13.8054,13.8054,13.3806,13.593,8975.0],["2010-04-09",13.4868,13.6461,13.2213,13.5399,3750.0],["2010-04-12",13.593,13.593,13.3806,13.4868,4713.0],["2010-04-13",13.6992,15.8231,13.6992,15.3983,61563.0],["2010-04-14",15.4514,15.8231,13.8054,15.6107,41125.0],["2010-04-15",15.8231,15.8231,14.8142,14.9204,12175.0],["2010-04-16",14.9204,15.8762,14.9204,15.7169,15463.0],["2010-04-19",15.8762,15.8762,14.8673,14.9735,13525.0],["2010-04-20",14.8142,15.3452,14.0708,14.8673,25238.0],["2010-04-21",15.1328,15.1859,14.3894,14.7611,2838.0],["2010-04-22",14.4425,15.3452,14.177,15.3452,7463.0],["2010-04-23",15.3452,16.6726,15.3452,16.6726,30025.0],["2010-04-26",16.7788,17.6284,16.6726,17.2036,25450.0],["2010-04-27",17.0974,18.0001,16.9912,17.2036,26613.0],["2010-04-28",16.9381,17.0443,16.354,16.5664,8700.0],["2010-04-29",17.3629,17.416,16.5664,17.1505,7738.0],["2010-04-30",16.9912,17.7877,16.9912,17.4691,15000.0],["2010-05-03",17.7877,18.3186,17.2567,17.5222,32338.0],["2010-05-04",17.6815,17.6815,16.7257,16.8319,21725.0],["2010-05-05",16.5664,17.6284,14.2832,16.7788,83213.0],["2010-05-06",16.5133,16.885,10.6195,15.8762,37938.0],["2010-05-07",15.5045,15.5045,14.2832,14.3894,23975.0],["2010-05-10",14.4425,17.0974,14.4425,16.5664,19950.0],["2010-05-11",16.9912,16.9912,13.8054,16.354,13963.0],["2010-05-12",15.9293,16.5664,15.0797,16.5664,18100.0],["2010-05-13",16.6195,17.3098,16.1416,16.6726,15413.0],["2010-05-14",16.5664,16.5664,15.9293,16.3009,8563.0],["2010-05-17",16.1416,16.1947,15.1328,15.8762,10788.0],["2010-05-18",16.0355,16.4071,14.9735,15.1859,10538.0],["2010-05-19",15.1328,15.1328,13.9115,14.3363,14513.0],["2010-05-20",14.4425,14.4425,12.8496,13.0089,25050.0],["2010-05-21",11.8407,14.3363,11.7346,13.6461,18475.0],["2010-05-24",13.3275,14.2301,13.062,13.7523,6513.0],["2010-05-25",13.2744,13.6992,12.7965,13.6461,6813.0],["2010-05-26",14.0708,14.9735,13.6992,14.8142,9963.0],["2010-05-27",15.6107,16.3009,15.0266,15.9824,13650.0],["2010-05-28",16.1416,16.5664,15.9824,16.354,8288.0],["2010-06-01",16.1416,16.1416,15.3452,15.6638,12650.0],["2010-06-02",15.5576,16.4602,15.1859,15.77,6488.0],["2010-06-03",16.354,16.4602,15.77,16.3009,11788.0],["2010-06-04",16.2478,16.4071,14.6018,15.4514,5875.0],["2010-06-07",15.3452,16.0886,14.4956,14.9735,5788.0],["2010-06-08",14.708,15.0266,13.5399,14.0708,9150.0],["2010-06-09",13.8585,14.7611,13.593,14.708,6913.0],["2010-06-10",14.8673,15.3983,14.6018,14.8673,5050.0],["2010-06-11",14.8673,15.8762,14.3894,15.8231,13688.0],["2010-06-14",15.9293,16.2478,15.3452,15.77,9413.0],["2010-06-15",16.1947,16.1947,15.6638,16.1947,5750.0],["2010-06-16",15.8231,16.1947,15.6638,15.8231,5038.0],["2010-06-17",16.1416,16.5133,16.1416,16.354,11963.0],["2010-06-18",16.4071,16.4071,15.4514,15.4514,6613.0],["2010-06-21",15.9824,15.9824,14.9204,15.8762,9750.0],["2010-06-22",15.9824,15.9824,14.9735,15.2921,7513.0],["2010-06-23",15.239,15.239,14.8673,14.9735,9125.0],["2010-06-24",14.8673,15.1328,14.8673,15.1328,2300.0],["2010-06-25",15.1328,15.6107,14.9204,15.1328,11913.0],["2010-06-28",15.3452,15.3452,14.9204,14.9735,1238.0],["2010-06-29",14.8673,14.8673,13.9646,14.0708,18038.0],["2010-06-30",14.3363,15.1328,14.2832,14.6018,13450.0],["2010-07-01",14.2301,14.708,13.5399,13.7523,79413.0],["2010-07-02",14.0177,14.0177,13.2744,13.5399,24388.0],["2010-07-06",13.593,14.177,12.3717,12.6903,17025.0],["2010-07-07",12.4779,13.3275,12.3717,13.1682,4975.0],["2010-07-08",13.0089,13.3275,12.7434,13.0089,8475.0],["2010-07-09",13.2744,13.8054,13.1151,13.8054,2425.0],["2010-07-12",13.6992,13.8054,13.3806,13.5399,4763.0],["2010-07-13",13.9115,14.0177,13.5399,13.5399,14788.0],["2010-07-14",13.5399,13.5399,13.1682,13.3806,3700.0],["2010-07-15",13.2744,13.3806,13.0089,13.2744,7550.0],["2010-07-16",13.2744,13.2744,12.5841,12.5841,6550.0],["2010-07-19",12.8496,12.8496,12.0531,12.2124,8913.0],["2010-07-20",12.2124,12.4248,12.0,12.1062,7125.0],["2010-07-21",12.0,12.1062,11.5222,11.9469,15388.0],["2010-07-22",12.1062,12.3186,12.0531,12.1593,29700.0],["2010-07-23",12.1062,12.3186,11.8407,11.9469,9350.0],["2010-07-26",10.7788,12.0531,10.7788,11.9469,25088.0],["2010-07-27",12.2124,12.6903,12.2124,12.2655,32663.0],["2010-07-28",12.4248,13.0089,12.2655,12.4779,19363.0],["2010-07-29",12.8496,13.5399,12.7965,13.0089,20750.0],["2010-07-30",13.0089,13.2213,12.6372,12.8496,12275.0],["2010-08-02",12.8496,14.0708,12.8496,13.5399,21700.0],["2010-08-03",13.6992,14.177,13.6992,13.9115,21125.0],["2010-08-04",14.0708,14.2301,13.9646,14.0708,16025.0],["2010-08-05",14.0708,14.3363,13.593,13.593,9800.0],["2010-08-06",13.2213,13.9115,13.2213,13.5399,8575.0],["2010-08-09",13.3275,14.177,13.3275,13.6461,11675.0],["2010-08-10",13.4337,14.4956,13.4337,14.177,16313.0],["2010-08-11",13.6461,14.1239,13.5399,13.6461,10163.0],["2010-08-12",13.8054,14.7611,13.6992,14.2832,18113.0],["2010-08-13",14.2832,14.4956,13.7523,14.0708,9138.0],["2010-08-16",14.0708,15.2921,13.4868,15.239,27750.0],["2010-08-17",15.3452,15.3452,14.2301,14.708,9800.0],["2010-08-18",14.4956,14.4956,14.0177,14.2301,8663.0],["2010-08-19",14.1239,14.3363,13.9115,13.9646,2588.0],["2010-08-20",13.8054,14.0177,13.3806,13.3806,4475.0],["2010-08-23",13.4337,13.5399,13.2744,13.2744,5650.0],["2010-08-24",13.5399,13.9115,12.6372,12.7965,14750.0],["2010-08-25",12.7434,13.9115,12.7434,13.3806,3800.0],["2010-08-26",13.5399,13.9115,13.4337,13.7523,5338.0],["2010-08-27",13.593,13.9115,12.7965,13.7523,3775.0],["2010-08-30",13.5399,13.6461,13.2744,13.2744,4963.0],["2010-08-31",13.3806,13.4868,13.062,13.2744,4225.0],["2010-09-01",13.2744,14.177,13.2744,14.0177,6063.0],["2010-09-02",14.177,14.5487,14.1239,14.1239,4038.0],["2010-09-03",14.1239,14.1239,13.9115,14.0708,3900.0],["2010-09-07",14.1239,14.1239,13.8054,13.9115,1063.0],["2010-09-08",14.0177,14.2832,13.8054,13.9115,2113.0],["2010-09-09",14.3363,14.3363,13.9646,14.2301,2550.0],["2010-09-10",14.3363,14.4956,14.0708,14.3363,2413.0],["2010-09-13",14.1239,14.6018,13.8585,14.6018,5438.0],["2010-09-14",14.5487,14.6018,14.0177,14.5487,7350.0],["2010-09-15",14.5487,14.5487,14.2301,14.3894,2600.0],["2010-09-16",14.4425,14.4956,14.0708,14.0708,3900.0],["2010-09-17",14.0708,14.5487,13.9646,13.9646,10688.0],["2010-09-20",14.0177,14.2832,14.0177,14.0708,5250.0],["2010-09-21",14.2832,14.4425,14.0708,14.4425,4800.0],["2010-09-22",14.177,14.4425,13.9116,14.3894,4825.0],["2010-09-23",14.1239,14.2832,14.0177,14.0177,5188.0],["2010-09-24",14.177,14.3363,14.0708,14.177,6138.0],["2010-09-27",14.3363,14.4425,14.0708,14.0708,7200.0],["2010-09-28",14.3363,14.3363,13.8584,13.9115,9813.0],["2010-09-29",13.9115,14.0708,13.593,13.8584,12275.0],["2010-09-30",13.9115,14.0708,13.8054,13.9115,12188.0],["2010-10-01",14.0708,14.0708,13.6992,14.0708,4700.0],["2010-10-04",14.0708,14.0708,13.7523,14.0708,5163.0],["2010-10-05",14.0708,14.4425,13.8054,14.4425,5350.0],["2010-10-06",14.4425,14.4956,14.177,14.3894,6338.0],["2010-10-07",14.3894,14.4425,14.0177,14.2832,7038.0],["2010-10-08",14.1239,14.4425,13.8584,14.4425,27713.0],["2010-10-11",14.2832,14.2832,13.8585,14.2301,15588.0],["2010-10-12",14.2832,14.4956,14.0708,14.4956,8675.0],["2010-10-13",14.4425,14.5487,14.2832,14.4425,6138.0],["2010-10-14",14.4956,16.1416,14.3894,16.1416,47113.0],["2010-10-15",16.0355,17.0443,15.9824,16.9912,30550.0],["2010-10-18",16.885,17.5753,16.5133,17.3629,28025.0],["2010-10-19",17.3098,17.3098,16.6195,17.0974,23100.0],["2010-10-20",17.2036,17.3629,16.9381,17.3098,13913.0],["2010-10-21",17.2567,18.4779,17.0974,18.0532,36138.0],["2010-10-22",18.0532,19.593,17.7877,19.593,48988.0],["2010-10-25",19.8585,20.9735,19.593,20.708,43075.0],["2010-10-26",20.6018,22.5664,20.4425,22.1417,65888.0],["2010-10-27",22.1948,22.4602,21.4514,22.0355,32375.0],["2010-10-28",22.1417,23.2036,22.0355,22.885,39613.0],["2010-10-29",23.0974,24.4249,22.885,24.4249,38600.0],["2010-11-01",24.8496,25.7523,24.0001,25.6992,56150.0],["2010-11-02",26.8142,27.3452,26.124,27.1328,129550.0],["2010-11-03",27.3452,28.4603,26.0709,28.4072,88488.0],["2010-11-04",28.7789,28.9912,24.0001,25.2744,167500.0],["2010-11-05",25.593,26.5488,25.062,26.3895,41738.0],["2010-11-08",25.9647,26.3364,24.6903,24.6903,41650.0],["2010-11-09",24.6903,25.062,23.2036,23.7346,56375.0],["2010-11-10",23.8939,25.3275,23.0974,24.6903,80100.0],["2010-11-11",24.478,24.6372,23.4691,24.6372,29838.0],["2010-11-12",24.6372,24.6372,23.6815,24.5311,23750.0],["2010-11-15",24.2125,26.0178,24.2125,25.7523,28125.0],["2010-11-16",25.5399,25.7523,24.4249,25.5399,20750.0],["2010-11-17",25.5399,26.3364,25.2744,25.3806,17350.0],["2010-11-18",25.593,25.7523,24.5311,24.8496,23913.0],["2010-11-19",24.6372,25.593,24.0001,24.7434,23350.0],["2010-11-22",24.5841,24.9558,24.1594,24.9558,11013.0],["2010-11-23",24.6903,24.9027,24.3187,24.4249,6138.0],["2010-11-24",24.6373,24.6373,23.5753,23.6284,15725.0],["2010-11-26",24.7965,25.0089,23.5222,24.3718,30175.0],["2010-11-29",24.5842,28.2479,24.3187,27.0266,104913.0],["2010-11-30",26.8673,27.9293,25.8585,26.0709,47888.0],["2010-12-01",26.1771,26.9735,25.9116,26.5488,16750.0],["2010-12-02",26.4426,27.5576,25.9647,27.1328,36400.0],["2010-12-03",27.0266,29.5753,26.655,28.1417,83025.0],["2010-12-06",27.9824,28.0886,26.8673,27.3452,30913.0],["2010-12-07",27.8231,27.8231,26.7081,26.7081,21750.0],["2010-12-08",26.6549,26.7611,25.7523,26.5488,17075.0],["2010-12-09",26.6019,27.1859,26.2833,26.3895,9675.0],["2010-12-10",26.5488,26.8143,26.2302,26.2302,10550.0],["2010-12-13",26.2302,26.3895,24.7965,24.9558,34838.0],["2010-12-14",25.062,26.3895,24.9558,25.6461,11200.0],["2010-12-15",25.6992,26.2302,25.4868,25.8585,15488.0],["2010-12-16",26.0178,26.4957,25.5399,26.2302,13338.0],["2010-12-17",26.3364,26.3364,25.6461,25.9647,6000.0],["2010-12-20",25.9647,27.4514,24.9558,26.4957,48988.0],["2010-12-21",26.4426,27.0797,25.9116,26.0178,10538.0],["2010-12-22",26.1771,26.4957,25.9647,26.3895,6538.0],["2010-12-23",26.4957,27.1859,26.4957,26.7081,14975.0],["2010-12-27",26.708,26.8142,25.9116,26.1771,10225.0],["2010-12-28",26.4957,26.7081,25.5399,26.0178,20713.0],["2010-12-29",25.9647,26.3364,25.3806,25.6461,14000.0],["2010-12-30",25.4868,26.4426,25.2213,26.3895,11825.0],["2010-12-31",26.3895,26.6019,25.9647,26.2833,13000.0],["2011-01-03",26.3895,26.8673,25.8585,26.8142,19313.0],["2011-01-04",26.8143,26.9735,26.0178,26.2302,10800.0],["2011-01-05",26.2833,26.9735,25.9116,26.7611,12625.0],["2011-01-06",26.8142,31.062,26.6549,30.7435,172775.0],["2011-01-07",30.6373,30.8497,28.9912,30.4249,55800.0],["2011-01-10",30.2125,32.3895,30.0532,31.1151,36588.0],["2011-01-11",31.3806,31.6461,30.3718,30.7966,15025.0],["2011-01-12",31.1151,31.5399,30.3718,31.5399,21975.0],["2011-01-13",31.6992,32.8143,30.3718,31.6461,53550.0],["2011-01-14",31.8585,32.1771,30.5311,31.9116,23325.0],["2011-01-18",32.1771,33.6107,31.4868,33.2921,50950.0],["2011-01-19",32.9736,34.3541,32.9205,34.301,43625.0],["2011-01-20",34.1417,34.1948,32.4957,34.0886,24850.0],["2011-01-21",34.4603,36.1063,34.0886,35.2037,34413.0],["2011-01-24",35.4691,35.8408,34.3541,34.7258,16488.0],["2011-01-25",34.5665,34.5665,33.2922,33.5576,17550.0],["2011-01-26",33.2921,33.77,32.7081,33.5045,19963.0],["2011-01-27",33.3452,36.2125,33.3452,35.3629,27050.0],["2011-01-28",35.3099,35.3099,33.2921,34.5665,21413.0],["2011-01-31",34.301,34.301,32.1771,34.2479,33838.0],["2011-02-01",34.3541,34.9913,33.6107,34.301,18963.0],["2011-02-02",34.0355,35.4691,34.0355,35.0975,11338.0],["2011-02-03",35.1506,36.3718,35.1506,35.3098,16063.0],["2011-02-04",35.416,35.6284,34.7789,35.3629,8375.0],["2011-02-07",35.363,35.416,34.1417,34.8851,17425.0],["2011-02-08",34.5134,35.6284,34.5134,35.2567,14900.0],["2011-02-09",35.416,36.6373,34.8851,36.2656,17025.0],["2011-02-10",35.8939,36.6373,35.4691,36.6373,13900.0],["2011-02-11",36.0532,37.4338,36.0532,36.7966,25988.0],["2011-02-14",36.6904,37.6992,36.6904,37.4869,19113.0],["2011-02-15",37.9116,37.9647,36.4249,37.0621,21300.0],["2011-02-16",37.0621,37.1683,36.5311,37.0621,10100.0],["2011-02-17",37.0621,38.3364,36.9028,37.3806,17200.0],["2011-02-18",37.4868,37.6992,36.5842,37.4337,14925.0],["2011-02-22",37.1683,37.6461,36.4249,37.593,20925.0],["2011-02-23",37.6461,41.1506,37.593,39.4515,45913.0],["2011-02-24",39.5577,40.3541,38.5488,38.7612,9863.0],["2011-02-25",39.2391,39.5577,38.124,38.9736,16938.0],["2011-02-28",39.6107,39.9824,38.4957,38.8674,16688.0],["2011-03-01",39.0267,39.0267,37.5399,37.8585,19875.0],["2011-03-02",37.6992,37.9647,35.4691,37.1683,36500.0],["2011-03-03",37.3276,37.8054,36.6904,37.2745,13838.0],["2011-03-04",37.009,37.4338,36.5311,36.6904,13263.0],["2011-03-07",36.3187,38.3895,36.0532,36.7966,26125.0],["2011-03-08",37.1683,38.124,36.5842,37.3276,27863.0],["2011-03-09",37.2214,37.2214,36.5311,36.5842,8288.0],["2011-03-10",36.3718,36.6373,35.5753,35.7346,18525.0],["2011-03-11",35.2037,35.6815,35.2037,35.6284,19325.0],["2011-03-14",35.3098,35.5222,34.832,35.1506,23200.0],["2011-03-15",34.0355,34.6196,32.124,34.0355,33000.0],["2011-03-16",33.8762,34.3541,32.6019,32.655,19875.0],["2011-03-17",33.1328,33.3983,32.4426,32.655,21863.0],["2011-03-18",32.8143,33.3983,32.3895,32.8674,17313.0],["2011-03-21",33.1329,33.7169,33.0798,33.4514,10150.0],["2011-03-22",33.9293,34.5134,33.6107,33.77,12738.0],["2011-03-23",33.8762,34.0355,33.239,33.77,11200.0],["2011-03-24",33.7169,35.6815,33.7169,35.6284,12963.0],["2011-03-25",35.6284,37.8054,35.4691,37.593,16725.0],["2011-03-28",37.2214,37.5399,36.2125,36.2125,10913.0],["2011-03-29",36.0532,36.9028,35.2037,35.3629,9100.0],["2011-03-30",35.3629,36.7435,34.8851,36.5842,12125.0],["2011-03-31",36.7435,37.5399,36.5842,37.3806,15800.0],["2011-04-01",37.5399,37.5399,36.1594,36.2125,10275.0],["2011-04-04",36.3718,37.1683,35.8939,36.7966,14438.0],["2011-04-05",37.009,37.3807,36.5842,37.009,5100.0],["2011-04-06",37.0621,37.1683,36.3187,36.9559,4100.0],["2011-04-07",36.8497,38.9205,36.3187,37.593,20400.0],["2011-04-08",37.593,37.8054,35.5222,36.0001,20475.0],["2011-04-11",36.0532,36.2125,34.3541,35.5222,25463.0],["2011-04-12",35.2568,35.2568,34.3541,34.4072,12525.0],["2011-04-13",34.4072,35.0444,33.7169,34.6727,9313.0],["2011-04-14",34.6196,35.2567,30.7435,34.3541,27863.0],["2011-04-15",34.3541,34.6196,34.2479,34.4603,1900.0],["2011-04-18",34.2479,35.363,33.3983,34.7258,9463.0],["2011-04-19",34.5665,34.5665,32.9736,33.7169,10288.0],["2011-04-20",34.0355,34.4603,32.6019,33.0798,25763.0],["2011-04-21",33.0267,34.1417,32.7081,33.77,5813.0],["2011-04-25",33.6638,33.77,33.1329,33.6107,3388.0],["2011-04-26",32.3895,33.4514,31.593,33.1329,45900.0],["2011-04-27",32.9205,33.239,32.1771,32.6019,10263.0],["2011-04-28",32.2302,33.0267,32.1771,32.3895,10138.0],["2011-04-29",32.2833,33.4514,32.2833,33.2921,7125.0],["2011-05-02",33.2921,33.2921,31.593,32.3364,14250.0],["2011-05-03",32.124,32.8143,31.8585,32.7612,5625.0],["2011-05-04",32.7612,33.6107,32.124,33.3983,21375.0],["2011-05-05",33.0798,33.77,33.0798,33.6107,5750.0],["2011-05-06",33.77,35.0444,33.77,34.8851,7125.0],["2011-05-09",34.9913,35.6284,34.0886,35.3629,9375.0],["2011-05-10",35.2036,36.6373,34.2479,36.4249,36650.0],["2011-05-11",36.3718,37.1152,36.3187,36.3718,10250.0],["2011-05-12",36.3718,36.478,34.8851,35.4691,23500.0],["2011-05-13",35.4691,36.8497,35.4691,36.7966,19075.0],["2011-05-16",36.8497,37.2214,31.4868,31.8585,60188.0],["2011-05-17",31.6461,31.6461,26.3895,29.6815,71213.0],["2011-05-18",29.6815,30.0532,29.2036,29.6815,11725.0],["2011-05-19",29.6815,31.8054,29.416,31.062,15913.0],["2011-05-20",30.9559,32.2833,30.6904,31.9116,11775.0],["2011-05-23",31.4337,32.2302,30.6373,32.0709,8200.0],["2011-05-24",31.9116,31.9116,31.1682,31.3806,6763.0],["2011-05-25",31.009,31.8054,29.8939,30.5311,15250.0],["2011-05-26",30.4249,31.3275,30.4249,31.2213,5388.0],["2011-05-27",31.2213,31.6992,30.9559,31.593,6463.0],["2011-05-31",31.6992,31.6992,28.7258,30.3187,17488.0],["2011-06-01",30.4249,30.6373,29.0443,29.2036,6463.0],["2011-06-02",29.3629,30.3718,28.885,30.1063,4663.0],["2011-06-03",29.8939,29.8939,28.9381,29.416,5088.0],["2011-06-06",29.3098,29.7877,27.0797,27.8762,10450.0],["2011-06-07",27.8762,28.9381,27.7169,28.6727,6575.0],["2011-06-08",28.6196,28.6196,26.8142,27.1859,9550.0],["2011-06-09",27.1859,28.4603,24.1063,28.2479,30975.0],["2011-06-10",27.77,27.9293,26.9735,27.5045,6713.0],["2011-06-13",27.3452,27.5045,26.708,26.9204,3725.0],["2011-06-14",27.0797,27.8762,26.9204,27.6638,12400.0],["2011-06-15",27.2921,27.7169,27.2921,27.6638,5638.0],["2011-06-16",27.7169,27.8762,27.5045,27.77,9975.0],["2011-06-17",28.0886,28.5665,27.77,28.1948,6900.0],["2011-06-20",28.4072,28.7258,28.1417,28.4072,4625.0],["2011-06-21",28.5665,29.3629,28.4072,29.1505,4338.0],["2011-06-22",29.1505,31.3275,29.1505,31.062,4713.0],["2011-06-23",30.4249,31.009,29.8939,30.3187,6538.0],["2011-06-24",29.7877,30.0001,28.9382,29.3098,3263.0],["2011-06-27",29.2036,29.4691,28.1417,28.7789,5625.0],["2011-06-28",28.7789,28.9912,27.3452,27.8231,8588.0],["2011-06-29",27.8762,28.301,27.6107,27.9824,3563.0],["2011-06-30",28.1948,28.301,27.3452,28.301,988.0],["2011-07-01",28.2479,29.416,28.1948,29.2567,3675.0],["2011-07-05",29.2567,29.5753,28.8319,29.2036,2350.0],["2011-07-06",29.0443,29.2567,27.6107,28.2479,10163.0],["2011-07-07",28.5134,28.8851,28.0886,28.2479,3588.0],["2011-07-08",27.9293,28.0886,27.6107,27.8231,1663.0],["2011-07-11",27.6107,27.77,27.4514,27.77,2125.0],["2011-07-12",27.6638,27.6638,26.8142,27.0266,4800.0],["2011-07-13",26.9735,26.9735,25.5399,26.3364,7538.0],["2011-07-14",26.655,26.7612,25.7523,26.2833,4325.0],["2011-07-15",26.2302,26.2833,25.7523,25.8585,3775.0],["2011-07-18",25.6992,25.6992,21.8231,22.7788,53150.0],["2011-07-19",22.6726,23.3098,20.9204,22.6726,43400.0],["2011-07-20",22.6195,22.7257,22.1417,22.5664,10363.0],["2011-07-21",22.5133,22.5664,21.7169,22.1948,12263.0],["2011-07-22",22.0355,22.3541,21.6638,21.9293,7663.0],["2011-07-25",21.7169,22.1948,21.3983,22.1948,2250.0],["2011-07-26",22.0886,22.1948,21.9293,22.1417,1275.0],["2011-07-27",21.8762,22.0355,20.708,21.0797,10725.0],["2011-07-28",21.2921,21.2921,20.2833,20.8673,9513.0],["2011-07-29",20.6018,21.1328,20.4425,20.8673,4363.0],["2011-08-01",21.3452,22.3541,18.8496,19.1151,40113.0],["2011-08-02",19.1151,19.6461,18.3186,18.9027,25013.0],["2011-08-03",18.9027,19.062,17.947,18.7965,12400.0],["2011-08-04",18.6372,18.6903,16.9912,17.416,23213.0],["2011-08-05",18.0532,18.531,17.2036,17.7877,44513.0],["2011-08-08",17.0974,17.0974,14.8673,15.0797,20375.0],["2011-08-09",14.2832,16.0355,14.2832,15.7169,32725.0],["2011-08-10",15.3983,16.9381,15.239,16.4602,4600.0],["2011-08-11",16.6726,17.5753,16.6195,17.0974,15963.0],["2011-08-12",17.0974,18.3186,16.9912,16.9912,14525.0],["2011-08-15",16.9912,19.5399,16.9912,19.1682,10838.0],["2011-08-16",19.1682,19.2744,18.6903,18.9027,7350.0],["2011-08-17",18.7434,19.062,18.3717,18.6372,5550.0],["2011-08-18",18.4779,18.4779,16.9381,17.7346,7900.0],["2011-08-19",17.5222,17.7877,15.4514,15.9293,14775.0],["2011-08-22",16.5133,16.5133,14.9735,15.1859,8738.0],["2011-08-23",15.1859,16.1947,14.8673,15.9824,5975.0],["2011-08-24",16.1416,16.5664,15.239,16.4071,4700.0],["2011-08-25",16.6726,16.6726,15.5576,15.6638,5025.0],["2011-08-26",15.6638,16.1416,14.9735,16.0885,5963.0],["2011-08-29",16.6195,16.7788,16.1947,16.6726,3863.0],["2011-08-30",16.7788,17.7877,16.5664,17.7877,4313.0],["2011-08-31",17.6815,18.2655,16.9381,17.2567,6413.0],["2011-09-01",17.4691,17.4691,16.8319,16.8319,4013.0],["2011-09-02",16.6195,16.6195,15.9293,16.3009,2588.0],["2011-09-06",15.8762,16.0355,15.3983,15.7169,3663.0],["2011-09-07",16.1947,16.354,15.6638,16.0355,2375.0],["2011-09-08",15.9293,15.9293,15.1328,15.3983,12238.0],["2011-09-09",15.239,15.239,14.3894,14.8673,13588.0],["2011-09-12",14.3894,14.8673,14.3363,14.5487,8175.0],["2011-09-13",14.5487,14.8673,13.9116,14.2832,8950.0],["2011-09-14",14.2301,14.8673,13.6992,14.6549,6988.0],["2011-09-15",14.7611,14.8142,14.2832,14.6549,5788.0],["2011-09-16",14.6018,14.7611,14.3894,14.4425,1800.0],["2011-09-19",14.2301,14.2301,13.0089,13.4337,18413.0],["2011-09-20",13.3275,13.4868,12.4779,12.6903,16850.0],["2011-09-21",12.5841,12.6903,10.5664,11.0443,31275.0],["2011-09-22",10.4602,11.2567,10.1947,11.0443,17000.0],["2011-09-23",11.0974,12.2655,10.9381,11.6815,11550.0],["2011-09-26",11.6815,11.7876,11.1505,11.4691,7163.0],["2011-09-27",11.8407,11.8407,11.2567,11.2567,5688.0],["2011-09-28",11.2567,11.3098,10.7788,10.7788,5250.0],["2011-09-29",11.0974,11.1505,10.0354,10.354,11838.0],["2011-09-30",10.1416,11.4691,9.5576,11.1505,15638.0],["2011-10-03",10.885,11.2036,10.354,10.8319,18763.0],["2011-10-04",10.5133,10.7788,9.5576,10.7788,15063.0],["2011-10-05",10.7257,11.0974,10.1947,10.6195,3413.0],["2011-10-06",10.4071,10.7788,10.354,10.4071,3000.0],["2011-10-07",10.5133,10.5664,9.6106,9.823,5613.0],["2011-10-10",10.1947,10.5664,10.0885,10.4071,5025.0],["2011-10-11",10.1947,10.6195,10.1947,10.4071,2975.0],["2011-10-12",10.5133,12.5841,10.5133,11.8938,13988.0],["2011-10-13",12.1593,14.3363,12.1062,14.177,19938.0],["2011-10-14",14.0708,14.6018,13.6992,14.3894,6800.0],["2011-10-17",14.2832,14.3363,13.0089,13.4868,5038.0],["2011-10-18",13.3275,13.3275,12.7434,12.9027,3275.0],["2011-10-19",12.9027,12.9027,12.3717,12.6372,1075.0],["2011-10-20",12.4779,13.1682,11.9469,12.9027,3763.0],["2011-10-21",12.9027,14.1239,12.9027,13.9115,8925.0],["2011-10-24",14.0177,14.5487,13.6461,13.9115,3675.0],["2011-10-25",13.9646,14.177,13.6992,13.6992,3075.0],["2011-10-26",14.3363,14.4956,14.0177,14.0708,6288.0],["2011-10-27",14.7611,16.0355,14.5487,14.7611,9425.0],["2011-10-28",14.9204,15.2921,13.9646,14.3894,3925.0],["2011-10-31",14.3363,14.3363,13.6461,13.8054,1313.0],["2011-11-01",13.5399,13.8054,11.9469,11.9469,5825.0],["2011-11-02",12.0531,12.3186,11.8407,12.2124,2425.0],["2011-11-03",12.2124,12.2124,11.8407,11.9469,1138.0],["2011-11-04",11.8407,11.8407,11.3098,11.6815,3613.0],["2011-11-07",11.416,11.5222,10.9381,11.3098,5638.0],["2011-11-08",11.4691,11.5753,11.1505,11.3629,6125.0],["2011-11-09",10.9381,11.416,10.7257,10.9381,3275.0],["2011-11-10",11.5753,11.5753,10.4071,10.885,12563.0],["2011-11-11",11.0443,11.1505,10.4071,11.1505,5138.0],["2011-11-14",11.6815,11.6815,8.9204,9.7699,35675.0],["2011-11-15",9.6637,9.7168,9.4514,9.5576,7550.0],["2011-11-16",9.5576,9.5576,9.3452,9.3452,15688.0],["2011-11-17",9.5045,9.6637,9.2921,9.3983,13588.0],["2011-11-18",9.3983,10.0354,9.3983,10.0354,6488.0],["2011-11-21",9.823,9.9823,9.5045,9.5045,9763.0],["2011-11-22",9.5576,9.823,9.5576,9.7168,6200.0],["2011-11-23",9.823,10.0354,9.5045,9.6107,6025.0],["2011-11-25",9.6637,10.0885,9.5576,9.823,575.0],["2011-11-28",10.3009,10.3009,9.0797,9.0797,10950.0],["2011-11-29",9.1859,9.2921,8.6018,8.8673,14850.0],["2011-11-30",8.6018,10.354,8.6018,10.354,25025.0],["2011-12-01",10.4071,11.416,10.0885,11.3629,9288.0],["2011-12-02",11.6284,12.1062,11.416,11.6284,9725.0],["2011-12-05",11.9469,11.9469,11.0974,11.2567,4650.0],["2011-12-06",11.3629,11.7876,11.0974,11.4691,1688.0],["2011-12-07",11.0974,11.4691,10.9912,11.1505,2113.0],["2011-12-08",11.0974,11.2567,10.0885,10.9912,4825.0],["2011-12-09",10.9381,11.0974,10.7788,10.8319,738.0],["2011-12-12",10.8319,10.8319,10.0885,10.3009,925.0],["2011-12-13",10.2478,10.2478,9.2921,9.6637,6463.0],["2011-12-14",9.823,9.823,9.5045,9.5576,11550.0],["2011-12-15",9.7699,9.7699,8.0177,8.7611,27163.0],["2011-12-16",8.708,9.2921,8.4956,9.2921,4488.0],["2011-12-19",9.1859,9.5576,8.8142,9.2921,8638.0],["2011-12-20",9.3983,9.5045,8.6018,9.0266,11863.0],["2011-12-21",8.8673,9.7168,8.7611,9.7168,3613.0],["2011-12-22",9.6637,9.7699,9.4514,9.7168,1625.0],["2011-12-23",9.5045,9.5576,9.1328,9.2921,5063.0],["2011-12-27",9.239,9.5576,9.0797,9.3452,3788.0],["2011-12-28",9.3452,9.5576,9.239,9.4514,3588.0],["2011-12-29",9.4514,9.6637,9.2921,9.2921,3450.0],["2011-12-30",9.239,9.7699,9.0797,9.6107,7513.0],["2012-01-03",9.6106,10.1416,9.1859,9.2921,2963.0],["2012-01-04",9.3452,9.4514,8.4956,8.4956,16713.0],["2012-01-05",8.6018,9.3983,8.6018,9.2921,5175.0],["2012-01-06",9.1328,9.5045,9.1328,9.3452,2713.0],["2012-01-09",9.4514,9.8761,9.3452,9.8761,5600.0],["2012-01-10",9.8761,10.3009,9.7699,9.9292,4300.0],["2012-01-11",9.9823,10.2478,9.9823,10.1416,1613.0],["2012-01-12",10.0354,10.3009,9.7168,10.0885,2938.0],["2012-01-13",9.9292,10.1416,9.239,9.5576,4025.0],["2012-01-17",9.5045,9.823,9.5045,9.5045,4438.0],["2012-01-18",9.5045,9.6106,9.3452,9.5576,2163.0],["2012-01-19",9.6107,10.0885,9.6107,9.9292,2488.0],["2012-01-20",10.0354,10.885,9.9823,10.6726,4175.0],["2012-01-23",10.7257,11.5753,10.7257,11.2036,21000.0],["2012-01-24",11.1505,11.416,10.3009,10.5133,16938.0],["2012-01-25",10.1416,10.1416,9.6637,9.7699,14725.0],["2012-01-26",10.2478,10.2478,9.5045,9.823,7200.0],["2012-01-27",9.6107,10.0354,9.4514,9.6107,3150.0],["2012-01-30",9.5576,9.9292,9.5045,9.9292,3375.0],["2012-01-31",9.823,10.1947,9.823,10.0885,6788.0],["2012-02-01",10.3009,10.5133,10.0885,10.354,10825.0],["2012-02-02",10.5133,10.885,10.1947,10.8319,13775.0],["2012-02-03",10.7788,11.1505,10.5664,11.1505,5213.0],["2012-02-06",11.1505,12.1593,10.9381,12.1062,26338.0],["2012-02-07",12.2124,12.2124,11.5753,11.9469,4050.0],["2012-02-08",12.2655,12.5841,11.9469,12.4779,7113.0],["2012-02-09",13.062,13.2213,12.3717,12.9558,8888.0],["2012-02-10",13.1151,13.8054,12.7434,13.7523,11150.0],["2012-02-13",13.6461,15.3983,11.4691,14.9204,17538.0],["2012-02-14",14.9204,14.9204,13.6461,14.7611,7763.0],["2012-02-15",14.8142,15.6107,14.3363,14.708,9788.0],["2012-02-16",14.6018,15.3983,14.4956,14.8673,7488.0],["2012-02-17",14.708,15.2921,14.177,14.4956,10263.0],["2012-02-21",14.6549,14.708,13.2213,13.5399,14038.0],["2012-02-22",13.2213,13.3806,13.0089,13.3275,8275.0],["2012-02-23",13.2213,14.0708,13.2213,14.0708,4425.0],["2012-02-24",14.3894,14.6018,13.8584,13.8584,1425.0],["2012-02-27",13.9646,14.0708,13.6461,13.8584,2888.0],["2012-02-28",13.593,13.8054,13.2744,13.7523,7875.0],["2012-02-29",13.8054,13.8054,12.7434,13.0089,6388.0],["2012-03-01",13.1682,13.7523,12.7434,13.0089,5750.0],["2012-03-02",13.1151,13.1151,12.4779,12.7434,6000.0],["2012-03-05",12.8496,12.8496,12.531,12.8496,8300.0],["2012-03-06",12.8496,13.6992,12.4779,13.3806,6513.0],["2012-03-07",14.2301,15.9293,14.2301,15.3983,46288.0],["2012-03-08",15.9293,17.2567,15.4514,16.354,35000.0],["2012-03-09",16.354,16.4602,15.1859,15.6638,16613.0],["2012-03-12",16.2478,17.4691,15.6638,17.4691,29550.0],["2012-03-13",18.0532,18.5841,17.5753,18.2124,38363.0],["2012-03-14",18.3186,18.3186,15.5045,16.885,36875.0],["2012-03-15",16.9912,17.947,16.9912,17.5753,11300.0],["2012-03-16",18.0001,18.6903,17.7346,18.0001,20013.0],["2012-03-19",18.2125,18.8496,18.0532,18.531,11650.0],["2012-03-20",18.8496,19.062,18.4248,18.9027,10438.0],["2012-03-21",18.9027,18.9558,18.2125,18.531,6363.0],["2012-03-22",18.5841,18.5841,16.5664,18.0532,18125.0],["2012-03-23",18.2124,18.4779,18.0532,18.3717,3613.0],["2012-03-26",18.2655,18.6903,18.1593,18.4779,6488.0],["2012-03-27",18.3186,18.3717,17.8939,18.3717,3413.0],["2012-03-28",18.5841,18.6372,18.1063,18.5841,5400.0],["2012-03-29",18.3717,18.6372,17.8939,18.531,19475.0],["2012-03-30",18.4248,18.6372,18.1063,18.5841,3650.0],["2012-04-02",18.8496,18.8496,18.4248,18.7965,4388.0],["2012-04-03",18.9558,19.3275,18.8496,19.2744,5450.0],["2012-04-04",19.4868,20.124,18.9027,19.6461,8275.0],["2012-04-05",19.8054,19.8054,17.7877,18.1063,20013.0],["2012-04-09",17.8939,18.0001,16.7257,16.9912,11538.0],["2012-04-10",17.2036,17.2036,15.9293,16.354,14725.0],["2012-04-11",16.8319,17.7877,16.8319,17.5222,7463.0],["2012-04-12",17.7346,18.7965,17.5222,17.947,14613.0],["2012-04-13",18.1063,18.3186,17.5222,18.1063,1613.0],["2012-04-16",18.3717,18.6372,17.7877,18.2655,5688.0],["2012-04-17",18.3186,18.5841,17.8939,18.4779,3838.0],["2012-04-18",18.3717,18.4779,17.7346,17.947,3013.0],["2012-04-19",17.7877,18.3186,17.7877,18.1063,2763.0],["2012-04-20",18.4779,18.4779,17.3098,17.5222,3563.0],["2012-04-23",17.2567,19.2213,16.5664,19.2213,14838.0],["2012-04-24",19.6461,20.0709,19.3806,19.9647,5063.0],["2012-04-25",19.7523,20.4425,19.3806,19.9116,6588.0],["2012-04-26",20.1771,20.4425,19.1682,20.2833,5438.0],["2012-04-27",20.124,20.6018,19.9647,20.6018,15700.0],["2012-04-30",20.708,20.708,19.8585,20.5487,10000.0],["2012-05-01",20.4425,20.8142,20.4425,20.6549,4713.0],["2012-05-02",20.4425,20.9735,20.3363,20.708,5125.0],["2012-05-03",20.9204,20.9204,20.0709,20.3894,4750.0],["2012-05-04",20.0709,20.1771,19.5399,19.8585,6300.0],["2012-05-07",19.593,19.8585,19.062,19.6461,7375.0],["2012-05-08",19.3275,19.3806,18.1063,19.2213,15038.0],["2012-05-09",18.8496,19.3275,18.6372,19.062,2288.0],["2012-05-10",18.9558,19.8585,18.6372,19.5399,4525.0],["2012-05-11",19.6461,20.124,19.2744,19.6461,6500.0],["2012-05-14",18.5841,19.9116,18.3186,18.6372,11163.0],["2012-05-15",18.6372,19.4337,18.2125,18.8496,6625.0],["2012-05-16",18.6903,19.1151,18.1594,18.7434,8150.0],["2012-05-17",18.5841,19.1151,17.6284,18.6903,15725.0],["2012-05-18",18.531,18.531,17.0974,17.6815,15525.0],["2012-05-21",17.7877,18.4779,17.0443,18.4779,2638.0],["2012-05-22",18.2655,18.6372,17.5222,17.8939,4113.0],["2012-05-23",17.6284,17.6284,16.0355,16.9912,18875.0],["2012-05-24",16.7788,17.4691,16.354,16.885,2113.0],["2012-05-25",17.0443,17.416,16.4602,16.4602,7238.0],["2012-05-29",16.4602,17.3629,15.9293,17.2567,9338.0],["2012-05-30",16.7257,16.9912,16.0885,16.885,3488.0],["2012-05-31",17.0443,17.8939,16.7257,17.2567,2363.0],["2012-06-01",17.0443,17.1505,16.354,16.4071,2088.0],["2012-06-04",16.7788,16.8319,16.354,16.5133,1325.0],["2012-06-05",16.354,16.7257,16.1947,16.4602,1475.0],["2012-06-06",16.4602,18.1063,16.4602,17.5222,7350.0],["2012-06-07",17.8939,17.947,17.2036,17.3098,2338.0],["2012-06-08",16.7788,17.1505,16.5664,17.1505,1988.0],["2012-06-11",17.1505,17.8408,16.6195,17.1505,363.0],["2012-06-12",17.2036,17.2036,16.1947,16.9381,1688.0],["2012-06-13",17.0443,17.0443,16.6195,16.7257,725.0],["2012-06-14",16.6726,17.416,16.4602,16.885,1963.0],["2012-06-15",17.1505,17.2567,16.4602,17.2567,1125.0],["2012-06-18",16.8319,16.9912,16.6726,16.7257,488.0],["2012-06-19",17.0443,17.2567,16.2478,16.9912,2238.0],["2012-06-20",16.8319,17.2567,15.3983,16.9912,10338.0],["2012-06-21",16.9912,16.9912,15.77,16.8319,3425.0],["2012-06-22",16.7257,17.0443,16.1947,16.9381,3650.0],["2012-06-25",16.5664,16.9912,16.354,16.5664,1263.0],["2012-06-26",16.354,16.7257,16.354,16.6726,863.0],["2012-06-27",16.4602,16.9381,16.1947,16.7788,4225.0],["2012-06-28",16.4602,16.6195,15.9293,16.6195,838.0],["2012-06-29",16.7788,16.9912,16.3009,16.9912,1963.0],["2012-07-02",16.9912,17.3629,16.5664,17.2036,3813.0],["2012-07-03",16.9381,17.7346,16.7257,17.6815,4525.0],["2012-07-05",17.3098,18.0532,16.9381,17.8408,7150.0],["2012-07-06",17.4691,17.947,17.0443,17.947,1850.0],["2012-07-09",17.7877,17.7877,16.6726,17.3629,3763.0],["2012-07-10",17.0443,17.5753,16.6195,17.0443,1913.0],["2012-07-11",17.0443,17.2567,16.6195,16.7788,1238.0],["2012-07-12",16.885,17.5222,16.4602,16.8319,2813.0],["2012-07-13",17.1505,18.3186,16.9912,18.0001,6963.0],["2012-07-16",18.0532,18.4779,17.2567,17.5222,5400.0],["2012-07-17",17.8408,18.4779,17.5222,17.7877,3013.0],["2012-07-18",17.5753,17.5753,17.2567,17.416,1650.0],["2012-07-19",17.2567,18.2124,17.2567,17.8939,3038.0],["2012-07-20",18.1594,18.3186,17.947,18.3186,2038.0],["2012-07-23",17.6815,18.3186,17.5222,18.1594,3288.0],["2012-07-24",18.0001,18.6372,17.416,17.8408,7125.0],["2012-07-25",17.947,18.1063,17.2036,17.8408,3188.0],["2012-07-26",18.4779,18.4779,17.2567,18.0001,1838.0],["2012-07-27",17.947,18.2125,17.6284,17.7877,5513.0],["2012-07-30",17.5753,18.1594,17.3098,18.0532,1113.0],["2012-07-31",18.0001,18.0532,17.2567,17.6284,2675.0],["2012-08-01",17.6284,18.0532,17.3098,17.7877,1338.0],["2012-08-02",17.8408,18.0001,17.6815,17.7877,963.0],["2012-08-03",18.0532,18.2655,17.3098,17.8408,1313.0],["2012-08-06",18.0532,18.2124,17.7346,18.2124,4375.0],["2012-08-07",18.2124,18.4248,17.3629,18.1063,9363.0],["2012-08-08",17.7346,18.0001,16.7257,17.2036,9588.0],["2012-08-09",17.3629,18.1594,16.5133,16.9912,2750.0],["2012-08-10",16.7788,17.7346,15.9293,17.7346,5625.0],["2012-08-13",17.947,18.0001,16.6726,16.9912,7475.0],["2012-08-14",16.6195,16.9381,15.3983,16.4602,18675.0],["2012-08-15",16.6195,16.7257,15.9824,16.3009,1688.0],["2012-08-16",16.2478,16.7257,16.2478,16.4602,4538.0],["2012-08-17",16.4602,16.5664,16.0885,16.4602,1400.0],["2012-08-20",16.3009,16.7788,16.2478,16.4602,1325.0],["2012-08-21",16.354,16.7257,15.9293,16.6726,2113.0],["2012-08-22",16.5133,16.885,16.0354,16.6195,7563.0],["2012-08-23",16.6726,17.0443,16.5133,16.6195,8900.0],["2012-08-24",16.5664,17.0443,16.5664,16.9912,4400.0],["2012-08-27",16.9912,17.2567,16.4602,17.2567,6738.0],["2012-08-28",17.2567,17.3629,16.7788,17.2567,5650.0],["2012-08-29",17.2567,17.4691,17.1505,17.4691,1438.0],["2012-08-30",17.2567,17.4691,17.0443,17.1505,2600.0],["2012-08-31",17.3629,17.4691,16.8319,17.0443,2250.0],["2012-09-04",16.9912,17.416,16.9912,17.2036,2188.0],["2012-09-05",17.3098,17.3098,17.0443,17.2567,3150.0],["2012-09-06",17.2036,17.416,17.1505,17.3098,1225.0],["2012-09-07",17.1505,17.416,17.1505,17.2036,1150.0],["2012-09-10",17.1505,18.4779,17.0443,18.0001,15313.0],["2012-09-11",18.2124,18.3186,18.0532,18.3186,8850.0],["2012-09-12",18.5841,18.5841,18.1593,18.5841,8450.0],["2012-09-13",18.4248,18.6903,18.0532,18.4779,9700.0],["2012-09-14",18.7434,19.1151,18.3186,18.9027,9638.0],["2012-09-17",19.2744,19.3806,18.6372,19.3806,4325.0],["2012-09-18",19.3806,19.3806,18.6372,18.9558,5450.0],["2012-09-19",18.7434,19.3275,18.6903,19.1151,3613.0],["2012-09-20",19.1682,19.3806,18.6372,19.1151,7013.0],["2012-09-21",18.9558,19.6461,18.9558,19.4868,9000.0],["2012-09-24",19.593,19.593,18.5841,18.6903,4475.0],["2012-09-25",18.6903,18.9558,18.0532,18.6372,10463.0],["2012-09-26",18.4779,18.6903,18.0532,18.6903,3200.0],["2012-09-27",18.531,18.5841,17.6284,18.0001,9900.0],["2012-09-28",17.6815,18.1063,17.5222,18.1063,2450.0],["2012-10-01",18.2125,18.3717,17.6284,17.7877,2725.0],["2012-10-02",17.947,18.0532,17.5753,17.6284,663.0],["2012-10-03",17.4691,18.1063,17.416,18.0001,3825.0],["2012-10-04",17.8408,18.0001,17.7346,17.7877,1400.0],["2012-10-05",18.3717,18.3717,17.5222,17.5222,2450.0],["2012-10-08",17.416,17.5753,17.3098,17.4691,1388.0],["2012-10-09",17.3629,17.7877,16.885,17.1505,1675.0],["2012-10-10",16.9912,17.1505,16.7257,17.0443,5663.0],["2012-10-11",17.2036,17.416,16.5664,16.885,8200.0],["2012-10-12",16.7788,16.9912,16.6195,16.9912,1375.0],["2012-10-15",16.885,17.0974,16.5664,17.0974,2613.0],["2012-10-16",16.9912,18.2655,16.9912,18.0001,20375.0],["2012-10-17",17.7877,18.2655,17.7346,18.0532,4425.0],["2012-10-18",17.7877,18.5841,17.7877,18.531,15525.0],["2012-10-19",18.2124,18.531,17.3098,18.3186,2400.0],["2012-10-22",18.2655,18.3186,18.0532,18.1594,1913.0],["2012-10-23",18.1063,18.1063,17.2567,17.947,3713.0],["2012-10-24",17.8939,18.1594,17.7346,18.0532,3025.0],["2012-10-25",18.2655,18.2655,17.7346,18.0532,3375.0],["2012-10-26",17.8939,18.0001,17.3629,17.7877,1350.0],["2012-10-31",17.5753,17.8939,16.9912,17.7877,875.0],["2012-11-01",17.5753,17.7877,17.0443,17.6284,1663.0],["2012-11-02",17.7346,18.2124,17.7346,17.8939,1950.0],["2012-11-05",18.0001,18.0532,17.7346,17.7877,4700.0],["2012-11-06",17.947,18.0532,17.2036,17.8939,4213.0],["2012-11-07",17.6815,17.8939,17.3098,17.7877,2425.0],["2012-11-08",17.5222,17.7346,17.0974,17.416,1075.0],["2012-11-09",17.1505,17.3629,17.0443,17.0974,3675.0],["2012-11-12",17.0443,17.2036,16.6195,16.7788,1250.0],["2012-11-13",16.9381,16.9381,15.9824,16.0355,10688.0],["2012-11-14",16.1416,16.1416,13.2744,14.2301,26288.0],["2012-11-15",14.177,14.177,13.1151,13.3806,16288.0],["2012-11-16",13.3806,15.3452,13.3275,15.0266,17263.0],["2012-11-19",15.3983,16.0354,15.0797,15.5576,9750.0],["2012-11-20",15.9293,16.1947,15.3452,16.0355,4525.0],["2012-11-21",16.1416,16.7257,15.8762,16.6726,6213.0],["2012-11-23",16.885,16.885,16.4071,16.7788,325.0],["2012-11-26",16.5664,16.7257,15.77,15.9293,5875.0],["2012-11-27",15.7169,16.1947,15.6107,16.1416,1588.0],["2012-11-28",15.9293,16.4071,15.7169,16.354,838.0],["2012-11-29",16.0354,16.4071,15.9824,16.354,1375.0],["2012-11-30",16.0885,16.4071,15.3983,16.354,4038.0],["2012-12-03",16.2478,16.2478,15.6107,16.0355,2238.0],["2012-12-04",15.9293,16.2478,15.9293,16.1947,913.0],["2012-12-05",16.0885,16.1416,15.0797,15.9824,4138.0],["2012-12-06",15.9293,16.1416,15.5045,16.0885,5475.0],["2012-12-07",16.1947,16.354,15.6638,16.3009,3538.0],["2012-12-10",16.0886,16.3009,15.8762,16.1947,3938.0],["2012-12-11",16.354,16.4071,15.77,16.4071,2238.0],["2012-12-12",16.4602,16.4602,15.8762,15.9293,4563.0],["2012-12-13",15.8762,16.1947,15.8762,15.9824,3338.0],["2012-12-14",15.8231,16.0886,15.77,15.9293,2425.0],["2012-12-17",15.9293,15.9293,15.6638,15.9293,17788.0],["2012-12-18",15.8762,15.9823,15.3983,15.6638,12525.0],["2012-12-19",15.4514,15.6107,14.708,15.3983,6925.0],["2012-12-20",15.1859,15.9293,15.1859,15.7169,10613.0],["2012-12-21",15.6638,15.7169,15.239,15.6107,2475.0],["2012-12-24",15.2921,15.6638,15.1859,15.2921,1513.0],["2012-12-26",15.1859,15.6107,14.9735,15.1328,6275.0],["2012-12-27",15.1328,15.3452,14.9735,15.3452,12038.0],["2012-12-28",15.3983,15.8762,14.0177,15.5045,16000.0],["2012-12-31",15.1328,15.8762,14.6018,15.6107,10488.0],["2013-01-02",15.7169,16.4071,15.7169,16.3009,10125.0],["2013-01-03",16.2478,16.3009,15.6638,16.2478,5675.0],["2013-01-04",16.0885,16.6726,16.0354,16.6726,4888.0],["2013-01-07",16.6726,16.6726,16.354,16.5664,3388.0],["2013-01-08",16.4071,16.7788,16.3009,16.7788,5063.0],["2013-01-09",16.7788,17.8408,16.4071,17.6284,7263.0],["2013-01-10",17.7346,18.0001,17.5222,17.7877,9925.0],["2013-01-11",17.947,18.531,17.6284,18.2655,6963.0],["2013-01-14",17.2567,18.1063,16.5133,17.8408,7025.0],["2013-01-15",17.416,18.0532,17.3098,17.7346,2188.0],["2013-01-16",17.4691,18.1063,17.3098,18.1063,3313.0],["2013-01-17",18.2124,18.3717,17.7877,18.1594,3250.0],["2013-01-18",18.3186,18.3186,17.7877,18.2124,1525.0],["2013-01-22",18.0001,18.3186,17.7877,18.2655,5263.0],["2013-01-23",18.0532,18.3717,17.7877,18.3186,2725.0],["2013-01-24",18.1593,18.5841,18.1593,18.5841,5550.0],["2013-01-25",18.4779,19.3806,18.1063,19.1151,8125.0],["2013-01-28",19.1151,19.6461,18.7434,19.2744,4400.0],["2013-01-29",18.9558,20.124,18.9558,20.124,5075.0],["2013-01-30",20.2832,20.708,20.124,20.3894,7038.0],["2013-01-31",20.3894,20.6549,20.2832,20.5487,5313.0],["2013-02-01",20.6018,21.5045,20.6018,20.7611,10850.0],["2013-02-04",20.7611,21.1859,19.9116,20.6549,9800.0],["2013-02-05",20.4956,20.708,19.7523,20.4425,4425.0],["2013-02-06",20.2832,20.5487,19.4337,20.3363,7613.0],["2013-02-07",20.1771,20.2833,19.6461,20.0178,3450.0],["2013-02-08",20.1771,20.1771,19.2213,19.9116,3750.0],["2013-02-11",20.124,20.124,18.531,18.8496,11213.0],["2013-02-12",18.8496,19.3806,18.531,19.1682,7038.0],["2013-02-13",19.3806,19.3806,18.7434,19.1151,3700.0],["2013-02-14",18.7965,19.3806,18.5841,19.3806,2663.0],["2013-02-15",19.593,19.593,18.3186,18.9558,8575.0],["2013-02-19",18.8496,19.4868,18.5841,19.2744,7413.0],["2013-02-20",19.2744,19.3275,18.5841,18.8496,5125.0],["2013-02-21",18.6903,18.9027,18.2655,18.4779,5238.0],["2013-02-22",18.1594,18.8496,17.947,18.6372,8650.0],["2013-02-25",18.8496,18.9558,17.416,18.531,6000.0],["2013-02-26",18.2124,18.6903,17.8939,18.5841,5250.0],["2013-02-27",18.4779,18.7965,18.2124,18.3186,3050.0],["2013-02-28",18.4779,18.531,17.8939,18.0532,5825.0],["2013-03-01",17.947,18.1063,17.0974,17.4691,11975.0],["2013-03-04",17.3629,17.5222,16.8319,17.3629,9400.0],["2013-03-05",17.2567,18.0532,17.2567,17.947,6563.0],["2013-03-06",17.947,18.1593,17.416,17.5222,6425.0],["2013-03-07",17.3098,18.3186,17.2567,18.2124,5200.0],["2013-03-08",18.531,19.3806,18.2655,19.2213,5138.0],["2013-03-11",18.9558,21.6638,18.7965,21.5045,41813.0],["2013-03-12",20.6018,22.1417,20.2832,21.3983,19200.0],["2013-03-13",21.0266,21.6107,21.0266,21.3452,6938.0],["2013-03-14",21.6107,21.9293,21.3983,21.7169,9088.0],["2013-03-15",21.8762,22.0355,21.0797,21.4514,7813.0],["2013-03-18",21.6107,21.6107,21.0266,21.239,2725.0],["2013-03-19",21.2921,21.6638,21.239,21.2921,7988.0],["2013-03-20",21.6107,21.8762,21.239,21.239,3650.0],["2013-03-21",21.0797,22.4072,21.0266,22.2479,22475.0],["2013-03-22",22.5133,23.0974,22.1948,22.7788,22175.0],["2013-03-25",23.0974,23.2036,22.0355,22.301,12500.0],["2013-03-26",22.8319,23.0443,22.1948,22.6726,5863.0],["2013-03-27",22.6726,25.4337,22.6726,24.478,63538.0],["2013-03-28",24.5311,25.8585,23.3629,23.8939,42388.0],["2013-04-01",24.0532,24.4249,22.5664,23.2567,17013.0],["2013-04-02",23.0443,23.5222,22.1948,23.3098,15450.0],["2013-04-03",23.5753,23.5753,22.2479,22.5133,8025.0],["2013-04-04",22.3541,22.3541,21.3983,21.9824,8588.0],["2013-04-05",21.77,23.0443,21.77,22.9381,7163.0],["2013-04-08",23.0443,23.5222,22.4072,22.5133,4863.0],["2013-04-09",23.416,23.416,22.6726,22.7788,1550.0],["2013-04-10",22.8319,22.9912,22.4072,22.4602,2925.0],["2013-04-11",22.301,23.0974,22.2479,22.7257,4488.0],["2013-04-12",22.5664,22.885,22.0886,22.4072,3450.0],["2013-04-15",21.8762,22.301,21.5045,21.5576,6313.0],["2013-04-16",21.7169,21.9824,21.5576,21.8762,3575.0],["2013-04-17",22.0355,22.4072,21.3452,22.3541,9175.0],["2013-04-18",22.0355,23.2567,21.8762,23.2036,7788.0],["2013-04-19",22.7788,23.1505,22.2479,22.9381,5850.0],["2013-04-22",23.1505,23.1505,22.5664,23.0974,2975.0],["2013-04-23",23.0974,23.8408,22.9381,23.2567,7638.0],["2013-04-24",23.2567,23.3629,22.4602,22.7257,7038.0],["2013-04-25",23.0443,23.5222,22.5664,23.2567,3800.0],["2013-04-26",22.9912,23.7346,22.9912,23.2567,3475.0],["2013-04-29",23.6284,24.1594,23.416,24.0532,4613.0],["2013-04-30",23.7877,24.4249,23.6284,23.6815,5438.0],["2013-05-01",23.6284,23.8939,23.3629,23.3629,3475.0],["2013-05-02",23.3629,23.4691,22.9381,23.4691,1675.0],["2013-05-03",23.4691,23.947,23.4691,23.7877,5763.0],["2013-05-06",23.8408,24.5311,23.6284,23.6284,4275.0],["2013-05-07",23.4691,24.4249,23.4691,24.1063,4338.0],["2013-05-08",24.2656,24.4249,23.947,23.947,3600.0],["2013-05-09",24.2656,25.3275,24.1594,24.8496,8363.0],["2013-05-10",24.9558,24.9558,24.0532,24.5311,3325.0],["2013-05-13",24.2656,24.5842,23.8939,23.8939,3450.0],["2013-05-14",23.8939,24.2125,23.1505,23.3098,5425.0],["2013-05-15",23.3098,23.8939,23.3098,23.5222,1275.0],["2013-05-16",23.3629,24.5311,23.3629,24.3187,5350.0],["2013-05-17",24.478,24.478,23.7346,24.0001,4250.0],["2013-05-20",23.6815,24.2125,23.6815,23.947,2450.0],["2013-05-21",24.3187,25.062,23.947,24.3187,19575.0],["2013-05-22",24.3187,24.5842,23.6284,23.6284,9925.0],["2013-05-23",23.6284,23.6284,22.301,22.9912,17850.0],["2013-05-24",23.1505,24.0532,23.0974,23.8939,5163.0],["2013-05-28",23.8939,24.0001,23.3629,23.8408,5125.0],["2013-05-29",23.8939,24.3187,23.5753,23.8939,5863.0],["2013-05-30",24.0001,24.0532,23.5222,23.7346,4775.0],["2013-05-31",23.8939,24.0001,23.6815,23.8408,2388.0],["2013-06-03",23.3629,24.0001,23.3098,23.947,7575.0],["2013-06-04",23.947,24.1063,23.6815,23.6815,1800.0],["2013-06-05",23.8408,24.0001,23.416,23.5222,4275.0],["2013-06-06",23.416,23.947,23.3629,23.7877,3788.0],["2013-06-07",23.5222,23.947,23.5222,23.8408,700.0],["2013-06-10",23.6815,23.6815,22.885,23.3629,6513.0],["2013-06-11",23.1505,23.3629,22.9912,22.9912,2725.0],["2013-06-12",22.8319,22.885,22.301,22.3541,5650.0],["2013-06-13",22.301,23.0443,22.1417,22.9381,4563.0],["2013-06-14",22.9381,23.1505,22.5664,22.5664,2875.0],["2013-06-17",22.5133,23.0974,22.0886,22.301,9300.0],["2013-06-18",22.0886,22.301,21.5045,21.77,11638.0],["2013-06-19",21.6107,22.0886,21.239,21.5045,8938.0],["2013-06-20",21.2921,21.6107,21.0266,21.0797,23113.0],["2013-06-21",21.1328,21.6638,20.9204,21.6638,10300.0],["2013-06-24",21.3983,21.6638,20.6549,20.708,6075.0],["2013-06-25",20.7611,21.4514,20.708,21.3983,1525.0],["2013-06-26",21.7169,21.9293,21.2921,21.2921,1325.0],["2013-06-27",21.3452,21.7169,20.8673,21.0266,27125.0],["2013-06-28",20.9204,21.6107,20.7611,21.1328,27200.0],["2013-07-01",21.5045,21.5045,19.9116,21.239,20363.0],["2013-07-02",21.239,21.3983,20.9735,21.239,15050.0],["2013-07-03",20.9735,21.239,20.8673,21.1859,4338.0],["2013-07-05",21.239,21.239,21.0266,21.239,2863.0],["2013-07-08",21.239,21.239,21.0797,21.1859,4325.0],["2013-07-09",21.239,21.239,21.0266,21.1859,27163.0],["2013-07-10",21.1328,21.239,21.1328,21.1328,1800.0],["2013-07-11",21.239,21.239,20.8673,21.0266,11250.0],["2013-07-12",21.2921,21.2921,21.0797,21.0797,4575.0],["2013-07-15",21.0797,21.239,20.9735,21.0797,11338.0],["2013-07-16",21.0797,23.0443,21.0266,22.6726,53363.0],["2013-07-17",22.885,23.3629,22.8319,22.885,4250.0],["2013-07-18",23.1505,24.3187,23.0974,24.0001,7600.0],["2013-07-19",24.1063,24.6372,23.8939,24.5311,4788.0],["2013-07-22",23.7877,25.1682,23.7877,24.2656,6300.0],["2013-07-23",24.4249,24.6903,23.947,24.4249,4750.0],["2013-07-24",24.3187,24.6903,23.8939,24.6372,6550.0],["2013-07-25",24.478,25.2213,24.3718,25.1151,8450.0],["2013-07-26",25.1151,25.1682,24.4249,24.6903,6363.0],["2013-07-29",24.8496,24.9558,24.2656,24.7965,1925.0],["2013-07-30",24.478,24.8496,24.3187,24.7434,1250.0],["2013-07-31",24.7434,24.7965,24.4249,24.7965,2475.0],["2013-08-01",24.7434,24.7965,24.5311,24.7965,5238.0],["2013-08-02",24.6903,24.8496,24.5311,24.7434,3363.0],["2013-08-05",24.6372,24.6372,23.8939,24.6372,1613.0],["2013-08-06",24.3718,24.9558,24.0532,24.7965,4988.0],["2013-08-07",24.9558,25.062,24.0001,24.6903,2163.0],["2013-08-08",24.6903,24.6903,24.3718,24.5842,2700.0],["2013-08-09",24.478,24.6903,24.3718,24.4249,863.0],["2013-08-12",24.4249,24.6372,24.2656,24.478,3413.0],["2013-08-13",24.5842,24.6372,24.2656,24.3187,2175.0],["2013-08-14",24.4249,24.7965,23.6815,24.1063,4588.0],["2013-08-15",24.4249,24.4249,23.2036,23.7346,4700.0],["2013-08-16",23.5753,24.6372,23.5753,24.5842,4900.0],["2013-08-19",24.7965,24.7965,23.7346,24.5311,5738.0],["2013-08-20",24.478,24.478,23.5222,24.4249,4263.0],["2013-08-21",24.0532,24.4249,23.6284,24.0532,1838.0],["2013-08-22",24.0001,24.6372,23.8939,24.4249,2575.0],["2013-08-23",24.4249,24.7434,24.1594,24.7434,2350.0],["2013-08-26",24.478,24.6903,24.3718,24.5842,2488.0],["2013-08-27",24.3718,24.478,23.6284,24.0532,3713.0],["2013-08-28",24.1063,24.5842,23.6815,23.7346,3250.0],["2013-08-29",23.7346,24.3187,23.7346,24.0532,1513.0],["2013-08-30",23.7877,24.2125,23.0974,23.5753,2700.0],["2013-09-03",23.6284,23.8939,23.2567,23.6815,3238.0],["2013-09-04",23.5753,24.1594,23.416,24.0532,17850.0],["2013-09-05",24.0532,24.3718,22.9912,23.7877,3975.0],["2013-09-06",23.8939,24.1594,23.2567,24.0001,1538.0],["2013-09-09",23.947,24.3187,23.6284,24.2656,3500.0],["2013-09-10",24.2125,24.6372,24.1063,24.6372,11913.0],["2013-09-11",24.5311,25.062,24.1063,24.9027,4500.0],["2013-09-12",24.9027,24.9558,23.947,24.8496,7063.0],["2013-09-13",24.9027,25.1151,24.6373,25.062,9488.0],["2013-09-16",25.2213,25.7523,25.0089,25.593,11875.0],["2013-09-17",25.7523,26.9735,25.7523,26.7081,13225.0],["2013-09-18",26.8673,27.4514,26.5488,27.0266,18663.0],["2013-09-19",27.7169,28.832,27.3983,27.3983,26550.0],["2013-09-20",27.4514,28.0886,26.1771,26.8142,9250.0],["2013-09-23",27.1859,27.4514,25.4868,26.655,16863.0],["2013-09-24",26.7611,27.4514,26.4957,26.9204,5463.0],["2013-09-25",27.239,27.3452,26.5488,26.5488,3713.0],["2013-09-26",26.708,26.9735,26.3364,26.9204,9125.0],["2013-09-27",26.8673,27.0797,26.3895,27.0266,4188.0],["2013-09-30",27.1859,27.8231,26.4426,27.5045,16775.0],["2013-10-01",27.1859,28.4603,27.1859,28.4603,9875.0],["2013-10-02",28.4603,28.5665,28.1417,28.3541,6163.0],["2013-10-03",28.4603,28.4603,27.239,27.77,4163.0],["2013-10-04",27.6638,28.3541,27.5045,28.1948,3863.0],["2013-10-07",27.6107,27.8231,26.5488,27.3452,13100.0],["2013-10-08",27.1328,27.77,26.7611,27.1328,5000.0],["2013-10-09",27.1328,27.5045,26.7611,27.0797,5475.0],["2013-10-10",27.239,27.77,27.0797,27.77,3475.0],["2013-10-11",27.9293,27.9293,27.1859,27.5576,2075.0],["2013-10-14",27.0797,27.5576,26.0709,27.4514,14675.0],["2013-10-15",27.2921,27.5576,26.7611,27.5045,9050.0],["2013-10-16",27.5045,27.9824,27.2921,27.5576,10175.0],["2013-10-17",27.5576,28.1948,27.4514,27.8762,6388.0],["2013-10-18",28.0355,28.3541,27.9293,28.301,3925.0],["2013-10-21",28.5134,28.5134,27.3452,28.301,5488.0],["2013-10-22",28.1948,28.301,27.7169,28.2479,3888.0],["2013-10-23",28.0886,28.0886,27.3983,27.8231,4750.0],["2013-10-24",27.6107,27.6638,26.9204,27.5045,5075.0],["2013-10-25",27.5045,27.6638,27.0797,27.1859,2925.0],["2013-10-28",27.1328,27.8231,27.0266,27.4514,5125.0],["2013-10-29",27.4514,27.6107,26.7081,27.0797,5725.0],["2013-10-30",26.9735,27.2921,26.7611,26.7611,3700.0],["2013-10-31",26.6019,27.0266,26.4957,26.6019,4488.0],["2013-11-01",26.4426,26.8142,26.3364,26.6019,6688.0],["2013-11-04",26.6549,27.6107,26.4426,27.5576,3375.0],["2013-11-05",27.5045,27.77,26.8142,27.6107,5900.0],["2013-11-06",27.6107,27.6107,26.8142,27.239,4725.0],["2013-11-07",27.1328,27.5576,26.8673,26.9204,3550.0],["2013-11-08",26.6019,27.239,26.3364,26.655,7813.0],["2013-11-11",26.4957,27.0797,26.4426,26.9735,2463.0],["2013-11-12",26.4957,26.8673,24.9558,26.8142,12625.0],["2013-11-13",26.4957,26.4957,25.8054,26.0709,10563.0],["2013-11-14",26.6549,27.0266,26.0178,26.5488,11738.0],["2013-11-15",26.3895,27.7169,26.3895,27.7169,24763.0],["2013-11-18",27.8762,28.2479,26.9204,28.2479,10813.0],["2013-11-19",28.301,28.301,27.4514,27.8762,2950.0],["2013-11-20",27.5576,28.0886,27.1328,27.9824,4363.0],["2013-11-21",27.9824,28.2479,27.239,28.0886,5475.0],["2013-11-22",28.0355,28.4072,27.77,28.1417,1650.0],["2013-11-25",28.1948,28.3541,27.6107,28.2479,9288.0],["2013-11-26",27.9293,28.4072,27.77,28.1948,4588.0],["2013-11-27",28.2479,28.6727,28.2479,28.4072,2388.0],["2013-11-29",28.6196,29.0443,28.4603,28.4603,24050.0],["2013-12-02",28.832,29.0443,28.4603,29.0443,15363.0],["2013-12-03",28.6727,29.0443,27.8762,28.9912,5425.0],["2013-12-04",28.6196,29.0443,28.5134,28.832,7138.0],["2013-12-05",28.5665,29.0974,28.1417,29.0443,6963.0],["2013-12-06",29.0443,29.2036,28.2479,29.2036,5288.0],["2013-12-09",29.2036,29.2036,28.2479,28.6196,7513.0],["2013-12-10",28.7258,28.7258,28.0886,28.6196,4588.0],["2013-12-11",31.062,32.4426,29.7877,32.0178,43263.0],["2013-12-12",31.7523,34.0355,31.7523,32.5488,44538.0],["2013-12-13",32.1771,32.8674,31.8054,32.7081,21300.0],["2013-12-16",33.1859,33.6638,32.2833,33.6638,33763.0],["2013-12-17",33.9293,33.9824,32.8674,33.4514,20438.0],["2013-12-18",33.5576,33.5576,31.6461,32.124,33325.0],["2013-12-19",31.9647,31.9647,28.1417,28.9912,94575.0],["2013-12-20",28.7258,28.7258,26.3364,27.5045,64550.0],["2013-12-23",28.9912,30.0001,28.1417,28.9381,52250.0],["2013-12-24",29.2036,29.5753,28.4072,29.5222,12125.0],["2013-12-26",29.7346,31.8054,29.5222,31.4868,13550.0],["2013-12-27",31.593,32.4426,30.6373,32.1771,18488.0],["2013-12-30",32.3364,32.9205,30.6373,32.0178,44825.0],["2013-12-31",31.8054,32.3364,31.4337,31.9116,18025.0],["2014-01-02",32.0709,32.4426,30.9559,30.9559,14113.0],["2014-01-03",31.1682,31.7523,30.5842,31.062,7850.0],["2014-01-06",30.9558,31.2213,29.8939,30.1063,21200.0],["2014-01-07",30.2656,30.2656,28.7258,30.1063,20475.0],["2014-01-08",29.8408,30.2656,29.3098,30.0532,7538.0],["2014-01-09",30.1594,30.3187,29.3629,30.1063,12400.0],["2014-01-10",29.8939,30.5311,28.9912,30.1594,14463.0],["2014-01-13",29.8408,29.8408,27.3452,28.9912,54250.0],["2014-01-14",28.9912,29.6284,28.5665,28.5665,9750.0],["2014-01-15",28.5665,29.6815,28.4072,29.416,10438.0],["2014-01-16",29.5222,30.478,29.3098,30.2125,18800.0],["2014-01-17",30.3187,30.3718,29.3629,30.2656,7313.0],["2014-01-21",30.1063,30.1063,28.7258,29.3629,14163.0],["2014-01-22",29.3629,29.3629,28.4603,28.5665,7888.0],["2014-01-23",28.6196,29.0443,28.0886,28.9381,5100.0],["2014-01-24",28.9381,29.1505,27.5045,28.885,20275.0],["2014-01-27",28.6727,28.6727,26.6019,26.7611,46775.0],["2014-01-28",26.6019,30.3718,26.6019,29.3098,24675.0],["2014-01-29",29.2036,29.2036,28.5665,29.0443,4613.0],["2014-01-30",29.3098,29.3098,28.4072,28.7789,3238.0],["2014-01-31",28.4072,28.9381,27.239,28.4603,3138.0],["2014-02-03",28.301,28.4072,26.9204,27.3452,13588.0],["2014-02-04",27.1859,28.3541,27.0797,27.77,8663.0],["2014-02-05",27.5045,28.301,27.0797,28.0355,18525.0],["2014-02-06",27.9293,28.5665,27.77,28.3541,5663.0],["2014-02-07",28.5665,30.0532,28.5665,29.8408,13088.0],["2014-02-10",29.4691,29.6815,28.4603,28.9912,8788.0],["2014-02-11",28.9381,29.7346,28.885,29.7346,5325.0],["2014-02-12",29.7346,29.7346,28.8319,29.2036,16250.0],["2014-02-13",28.885,29.416,28.5665,29.2036,12188.0],["2014-02-14",28.9912,29.1505,28.885,29.1505,6375.0],["2014-02-18",28.9912,29.6815,28.1417,28.832,18700.0],["2014-02-19",28.5665,28.8851,27.9824,28.0886,6300.0],["2014-02-20",28.3541,28.5665,27.8231,28.3541,3563.0],["2014-02-21",28.3541,28.3541,27.2921,27.6638,14725.0],["2014-02-24",27.5576,27.6107,26.2833,26.655,24650.0],["2014-02-25",26.6019,26.7081,26.2833,26.3364,13475.0],["2014-02-26",26.4957,28.7258,26.3364,27.7169,47325.0],["2014-02-27",27.7169,28.301,27.1328,27.7169,6238.0],["2014-02-28",27.8231,28.4603,27.77,28.1948,4300.0],["2014-03-03",27.9824,29.4691,27.6638,29.0974,9188.0],["2014-03-04",29.4691,29.5222,29.2036,29.2036,5113.0],["2014-03-05",29.0974,29.5222,28.5665,28.6727,15650.0],["2014-03-06",28.5134,28.6196,27.7169,28.5665,3963.0],["2014-03-07",28.5134,28.5665,27.9824,28.4603,3675.0],["2014-03-10",30.0001,30.0001,28.9912,29.6284,17038.0],["2014-03-11",29.6284,29.7346,28.8319,28.9912,4800.0],["2014-03-12",28.9912,28.9912,26.0709,26.8142,27450.0],["2014-03-13",27.0266,27.1859,23.5222,25.593,38813.0],["2014-03-14",25.2213,25.9647,24.8496,25.3806,25625.0],["2014-03-17",25.4868,25.8585,24.6904,25.062,9850.0],["2014-03-18",24.9558,26.124,24.9027,25.6992,7575.0],["2014-03-19",25.9116,26.7081,25.0089,25.6461,17550.0],["2014-03-20",25.4868,25.6992,24.9027,25.1682,21550.0],["2014-03-21",25.1682,25.2213,24.1594,24.3718,19250.0],["2014-03-24",24.1594,24.3718,22.7257,22.7788,37150.0],["2014-03-25",22.8319,23.0974,22.6726,22.7257,15050.0],["2014-03-26",22.8319,22.8319,21.8762,21.8762,10375.0],["2014-03-27",21.7169,22.3541,21.5045,22.1417,7275.0],["2014-03-28",22.301,22.9381,21.9824,22.301,3425.0],["2014-03-31",22.3541,23.5753,22.3541,23.0974,19513.0],["2014-04-01",23.2567,23.3629,22.5664,22.7257,10388.0],["2014-04-02",22.7257,22.9912,22.3541,22.5664,19000.0],["2014-04-03",22.6195,22.7788,21.9293,22.0355,8963.0],["2014-04-04",22.0886,22.5664,21.2921,22.4602,12175.0],["2014-04-07",22.5664,22.7257,22.0355,22.6195,10250.0],["2014-04-08",22.5664,22.7257,22.0355,22.6195,3788.0],["2014-04-09",22.5664,23.1505,22.3541,22.9912,4600.0],["2014-04-10",22.9912,23.2036,22.2479,22.5133,5600.0],["2014-04-11",22.4072,22.6726,21.7169,21.77,7238.0],["2014-04-14",21.77,22.4072,21.6638,21.9824,12125.0],["2014-04-15",21.8762,22.2479,18.5841,20.7611,58100.0],["2014-04-16",21.0266,21.0266,20.1771,20.9204,6800.0],["2014-04-17",21.239,21.239,20.3894,20.7611,6738.0],["2014-04-21",20.7611,20.7611,19.4868,19.7523,17363.0],["2014-04-22",19.6461,20.0709,19.3806,20.0178,17600.0],["2014-04-23",19.9647,20.4425,19.593,20.2302,17600.0],["2014-04-24",20.3363,20.7611,20.0709,20.6549,13988.0],["2014-04-25",20.5487,20.5487,20.1771,20.4425,4113.0],["2014-04-28",20.4956,20.4956,19.7523,20.0178,3850.0],["2014-04-29",20.1771,20.1771,19.6992,20.1771,2500.0],["2014-04-30",20.2833,21.239,20.1771,20.1771,23725.0],["2014-05-01",20.3894,21.3983,20.3894,21.1859,10113.0],["2014-05-02",21.2921,21.4514,21.239,21.4514,4413.0],["2014-05-05",21.5045,21.5045,20.3363,20.708,5975.0],["2014-05-06",20.708,21.4514,20.708,20.8673,7200.0],["2014-05-07",20.8673,21.3452,20.7611,21.2921,6175.0],["2014-05-08",21.2921,21.3452,20.9204,21.1328,7563.0],["2014-05-09",21.0266,21.5576,20.8673,21.2921,7813.0],["2014-05-12",21.4514,21.8762,21.3983,21.6107,4150.0],["2014-05-13",21.5576,21.5576,20.9204,21.2921,3675.0],["2014-05-14",21.4514,21.6638,21.239,21.5576,7163.0],["2014-05-15",21.6107,21.6107,21.0797,21.2921,2938.0],["2014-05-16",21.2921,21.3983,21.1328,21.3983,1763.0],["2014-05-19",21.2921,21.6638,21.2921,21.5576,1975.0],["2014-05-20",21.4514,21.8762,20.9735,21.6638,2363.0],["2014-05-21",21.6638,21.77,21.3983,21.4514,2250.0],["2014-05-22",21.6638,21.6638,20.8673,20.9735,3038.0],["2014-05-23",21.1328,21.4514,21.0797,21.239,3613.0],["2014-05-27",21.239,21.3983,21.0797,21.1328,4913.0],["2014-05-28",21.3983,21.3983,21.0266,21.239,1200.0],["2014-05-29",21.1328,21.1328,20.4956,20.8142,5638.0],["2014-05-30",20.708,21.3983,20.6018,21.3983,3150.0],["2014-06-02",21.5045,21.5045,21.239,21.4514,13588.0],["2014-06-03",21.5576,21.9293,21.4514,21.6638,3425.0],["2014-06-04",21.7169,22.1948,21.2921,22.0355,7613.0],["2014-06-05",22.0886,22.4603,21.9293,22.3541,7563.0],["2014-06-06",22.3541,22.7788,22.0355,22.6726,6000.0],["2014-06-09",22.7257,23.0443,22.1948,23.0443,3363.0],["2014-06-10",22.9912,23.5222,22.9381,23.4691,6725.0],["2014-06-11",23.3629,23.4691,22.8319,23.1505,3613.0],["2014-06-12",23.2567,23.3629,22.885,23.0443,2363.0],["2014-06-13",22.5133,22.9912,22.301,22.4602,4313.0],["2014-06-16",22.6726,22.6726,21.8762,22.4072,3575.0],["2014-06-17",22.5133,22.8319,22.2479,22.5664,1988.0],["2014-06-18",22.6726,22.8319,22.4072,22.5133,3738.0],["2014-06-19",22.5664,22.8319,22.0886,22.5133,2350.0],["2014-06-20",22.4072,22.5133,22.2479,22.4072,2325.0],["2014-06-23",22.5664,22.5664,22.1948,22.5133,3263.0],["2014-06-24",22.5664,22.6726,22.301,22.301,18538.0],["2014-06-25",22.4072,22.7788,22.1948,22.5664,4563.0],["2014-06-26",22.6726,22.7257,21.77,22.1417,2988.0],["2014-06-27",22.0886,22.2479,21.5045,21.8762,2475.0],["2014-06-30",21.8231,21.9824,21.2921,21.8762,2875.0],["2014-07-01",21.77,21.9824,21.239,21.5045,6900.0],["2014-07-02",21.3452,21.7169,21.3452,21.3983,17425.0],["2014-07-03",21.5045,21.5045,21.1328,21.1328,2938.0],["2014-07-07",21.1328,21.1328,20.0709,20.4956,15288.0],["2014-07-08",20.3363,20.4956,19.8054,20.124,10200.0],["2014-07-09",20.0178,20.4956,19.6461,20.3894,8300.0],["2014-07-10",19.9116,20.2833,19.5399,20.1771,4513.0],["2014-07-11",20.2302,20.2302,19.2744,19.9116,12800.0],["2014-07-14",19.7523,20.2302,19.7523,20.1771,2450.0],["2014-07-15",20.4956,20.4956,19.9116,20.3363,1888.0],["2014-07-16",20.4425,20.4425,19.9116,20.2302,2638.0],["2014-07-17",20.3363,20.4425,20.0709,20.3894,1925.0],["2014-07-18",19.9116,20.7611,19.9116,20.6018,2650.0],["2014-07-21",20.4956,20.6018,19.7523,20.3894,5738.0],["2014-07-22",20.5487,20.7611,20.2302,20.708,3725.0],["2014-07-23",20.6549,21.239,20.6549,21.0797,3713.0],["2014-07-24",20.9735,21.5045,20.8142,21.0797,4350.0],["2014-07-25",20.9735,20.9735,20.708,20.708,1125.0],["2014-07-28",20.6549,20.6549,18.9558,19.2744,9463.0],["2014-07-29",19.3806,19.593,19.2744,19.5399,1363.0],["2014-07-30",19.6461,19.8585,19.5399,19.7523,5150.0],["2014-07-31",19.5399,20.2833,19.5399,20.2833,4688.0],["2014-08-01",20.3363,20.3363,19.6992,19.7523,9025.0],["2014-08-04",19.9116,19.9116,19.6992,19.6992,1363.0],["2014-08-05",19.6992,19.9116,19.3806,19.7523,5213.0],["2014-08-06",19.6461,19.9116,19.4868,19.7523,2588.0],["2014-08-07",20.0178,20.4956,19.6992,19.9116,4050.0],["2014-08-08",19.6461,20.2302,19.5399,20.0178,4213.0],["2014-08-11",19.8054,20.124,19.593,20.124,5000.0],["2014-08-12",20.0178,20.1771,19.6461,19.6992,3075.0],["2014-08-13",19.7523,20.9204,19.6992,20.6549,14013.0],["2014-08-14",20.8142,20.9735,20.4956,20.708,4663.0],["2014-08-15",20.8142,20.8142,20.0178,20.3363,2438.0],["2014-08-18",20.3364,20.3364,20.0709,20.0709,3000.0],["2014-08-19",20.0178,20.0709,19.6992,20.0178,1975.0],["2014-08-20",19.9647,20.0178,19.6992,19.9116,3150.0],["2014-08-21",19.7523,20.2833,19.6992,20.124,3413.0],["2014-08-22",20.124,20.124,19.8054,19.8054,4825.0],["2014-08-25",20.1771,20.1771,19.8585,19.9116,1838.0],["2014-08-26",19.9647,20.1771,19.8054,20.0178,3400.0],["2014-08-27",19.9647,20.1771,19.8585,19.8585,2800.0],["2014-08-28",19.9116,20.4425,19.8054,20.4425,2538.0],["2014-08-29",20.6018,21.239,20.4425,21.1328,3663.0],["2014-09-02",21.1859,21.5045,21.0266,21.1328,7913.0],["2014-09-03",21.1328,21.1859,20.9735,21.1328,1613.0],["2014-09-04",21.239,21.3452,21.1859,21.239,2325.0],["2014-09-05",21.0797,21.239,20.9204,21.0266,9800.0],["2014-09-08",21.2921,21.2921,21.0797,21.239,3900.0],["2014-09-09",21.239,21.3983,21.0266,21.3452,3300.0],["2014-09-10",21.1859,21.5045,21.1859,21.4514,4238.0],["2014-09-11",21.5045,21.6638,21.2921,21.5045,3175.0],["2014-09-12",21.5045,21.6638,21.2921,21.5045,11550.0],["2014-09-15",21.4514,21.7169,21.3452,21.6638,4638.0],["2014-09-16",21.6638,22.1948,21.6107,21.7169,20563.0],["2014-09-17",21.8762,22.4602,21.7169,22.1948,27413.0],["2014-09-18",22.5664,22.9912,22.0355,22.6726,78775.0],["2014-09-19",22.8319,23.7877,22.6195,23.3629,12275.0],["2014-09-22",23.3629,23.3629,22.5664,22.5664,10300.0],["2014-09-23",22.7257,22.7788,21.0266,21.3983,6275.0],["2014-09-24",21.5045,21.9824,21.0266,21.7169,4463.0],["2014-09-25",21.7169,21.77,21.3983,21.6107,2925.0],["2014-09-26",21.5045,21.77,21.0797,21.5576,3663.0],["2014-09-29",21.5045,21.7169,21.3983,21.7169,3038.0],["2014-09-30",21.77,21.77,21.0266,21.2921,6513.0],["2014-10-01",21.0797,21.4514,20.7611,20.8142,4250.0],["2014-10-02",20.9204,21.239,20.0709,20.4956,8588.0],["2014-10-03",20.708,21.4514,20.5487,21.4514,2725.0],["2014-10-06",21.2921,21.2921,20.6018,21.0797,4000.0],["2014-10-07",20.9735,20.9735,20.1771,20.4425,3813.0],["2014-10-08",20.4425,20.4425,19.1151,19.8054,19825.0],["2014-10-09",19.6992,20.0709,15.9293,16.5664,34600.0],["2014-10-10",16.7788,18.4779,16.7788,17.7346,12450.0],["2014-10-13",17.8408,18.0532,16.7788,16.885,4338.0],["2014-10-14",17.0974,17.0974,15.4514,16.9381,21300.0],["2014-10-15",16.7257,17.2036,16.0885,16.9381,4750.0],["2014-10-16",16.7257,17.7346,16.7257,17.3629,4175.0],["2014-10-17",17.5222,17.6284,17.1505,17.5753,2863.0],["2014-10-20",17.5753,17.6284,17.2567,17.5753,1200.0],["2014-10-21",17.4691,18.1594,16.5664,18.1063,14738.0],["2014-10-22",18.1063,18.1063,17.5222,17.6815,1400.0],["2014-10-23",17.8408,18.1594,16.885,18.0001,6575.0],["2014-10-24",18.0532,18.0532,17.8939,18.0532,213.0],["2014-10-27",17.947,17.947,17.3098,17.8939,1638.0],["2014-10-28",17.4691,18.0001,16.7788,17.6284,6450.0],["2014-10-29",17.5753,17.7346,17.1505,17.6815,4963.0],["2014-10-30",17.7346,18.8496,17.6284,18.7965,5763.0],["2014-10-31",18.6372,19.9116,18.4248,19.1682,10513.0],["2014-11-03",19.3275,20.124,18.8496,20.124,8850.0],["2014-11-04",19.8585,20.124,19.6461,19.9116,1200.0],["2014-11-05",19.9116,19.9116,19.1682,19.4337,1863.0],["2014-11-06",19.4868,19.4868,18.6372,19.3275,5913.0],["2014-11-07",19.1682,19.9116,18.9027,19.8585,4613.0],["2014-11-10",19.4868,19.5399,18.9027,19.1682,7150.0],["2014-11-11",19.2744,20.3363,19.1682,20.124,6888.0],["2014-11-12",19.7523,20.7611,19.7523,20.7611,10100.0],["2014-11-13",20.8673,22.0355,20.4425,20.9735,16950.0],["2014-11-14",20.7611,21.239,20.2833,21.1859,10775.0],["2014-11-17",21.2921,21.2921,20.3363,21.0266,3075.0],["2014-11-18",20.8142,21.4514,20.708,21.1859,6163.0],["2014-11-19",21.0266,21.0266,20.4956,20.8673,1338.0],["2014-11-20",20.7611,21.0797,20.5487,20.8142,6113.0],["2014-11-21",20.8142,21.1859,20.708,20.8673,1688.0],["2014-11-24",20.7611,20.9735,20.7611,20.8142,1738.0],["2014-11-25",21.0266,21.3983,20.9204,21.1328,5175.0],["2014-11-26",20.9204,21.239,20.9204,21.0266,2725.0],["2014-11-28",21.1859,21.1859,20.4956,20.708,18338.0],["2014-12-01",20.6018,20.708,20.2832,20.5487,5700.0],["2014-12-02",20.4425,20.9735,20.4425,20.9204,8313.0],["2014-12-03",20.6549,21.1859,20.6018,21.0797,6175.0],["2014-12-04",21.1328,21.1859,20.2833,20.4425,5125.0],["2014-12-05",20.2302,21.3452,20.1771,20.9735,13713.0],["2014-12-08",20.9735,20.9735,19.9647,20.4956,5313.0],["2014-12-09",19.9116,20.708,19.4337,20.4425,10013.0],["2014-12-10",20.3894,20.9735,20.0178,20.2833,17838.0],["2014-12-11",20.3364,20.3894,19.3275,19.8585,5725.0],["2014-12-12",19.2744,20.4425,19.1682,20.3363,7200.0],["2014-12-15",20.2302,21.0797,19.8585,20.2302,6138.0],["2014-12-16",19.593,20.9735,19.5399,20.8673,5038.0],["2014-12-17",20.7611,21.4514,20.2832,21.3452,6350.0],["2014-12-18",21.5045,22.9381,21.2921,22.6726,18800.0],["2014-12-19",22.7788,24.6372,22.4072,23.0974,21138.0],["2014-12-22",23.5222,24.1063,22.9381,23.5222,9613.0],["2014-12-23",23.7346,23.8408,21.5045,22.0886,7813.0],["2014-12-24",22.1417,22.6195,21.7169,22.5133,4675.0],["2014-12-26",22.4072,22.8319,21.3452,22.6726,26988.0],["2014-12-29",22.4603,22.7257,21.9824,22.301,5450.0],["2014-12-30",22.4072,23.3098,22.301,23.0443,7613.0],["2014-12-31",23.0974,24.1594,22.6726,23.8939,13050.0],["2015-01-02",24.0001,24.9558,23.8939,24.6903,13700.0],["2015-01-05",24.3187,25.7523,24.0532,25.4868,19113.0],["2015-01-06",25.2213,25.2213,23.8939,25.062,4938.0],["2015-01-07",25.1151,25.1151,23.947,24.5842,3900.0],["2015-01-08",24.5842,25.9116,24.3187,25.062,17175.0],["2015-01-09",24.7434,25.593,24.7434,25.3806,7838.0],["2015-01-12",25.4868,25.9647,24.3718,25.8054,10113.0],["2015-01-13",25.8054,25.9647,25.1151,25.593,11488.0],["2015-01-14",25.1151,25.6461,24.3187,25.2744,8038.0],["2015-01-15",25.7523,25.7523,24.478,25.3806,4463.0],["2015-01-16",25.3275,25.8054,24.6903,25.6461,8125.0],["2015-01-20",25.6992,26.0178,25.2744,25.6992,6813.0],["2015-01-21",25.9116,26.4426,25.8585,26.0178,4650.0],["2015-01-22",26.2833,26.9735,26.0709,26.9204,13200.0],["2015-01-23",26.8673,27.0266,25.4868,26.8673,7500.0],["2015-01-26",26.8143,26.8143,26.0178,26.2302,5138.0],["2015-01-27",26.0178,26.0178,25.2213,25.593,4975.0],["2015-01-28",25.7523,25.8054,24.9558,25.062,3338.0],["2015-01-29",24.9558,25.1682,24.478,24.6372,5150.0],["2015-01-30",24.5311,25.7523,23.7346,25.7523,11050.0],["2015-02-02",25.7523,25.7523,24.4249,25.1682,2875.0],["2015-02-03",25.1151,25.8054,24.478,24.6903,3300.0],["2015-02-04",24.3718,25.1682,24.3718,24.7434,4913.0],["2015-02-05",24.478,24.8496,24.4249,24.7434,3750.0],["2015-02-06",24.3187,26.5488,24.2656,26.2833,14088.0],["2015-02-09",26.2833,28.1948,26.2833,28.1948,28275.0],["2015-02-10",28.1417,28.3541,27.3452,27.8762,12450.0],["2015-02-11",27.7169,27.8762,27.1328,27.5045,10925.0],["2015-02-12",27.6638,28.1948,27.6107,27.6638,14488.0],["2015-02-13",28.0886,28.6727,27.77,28.5134,25250.0],["2015-02-17",28.6196,28.885,28.1948,28.7258,5775.0],["2015-02-18",28.7258,28.832,28.3541,28.4072,3988.0],["2015-02-19",28.5665,28.7789,28.1417,28.4603,3638.0],["2015-02-20",28.4603,28.9381,27.9824,28.4603,5400.0],["2015-02-23",28.1948,28.1948,27.1328,27.8231,10938.0],["2015-02-24",28.1948,28.5665,27.8231,28.4603,3363.0],["2015-02-25",28.1417,28.6727,27.2921,28.4072,1788.0],["2015-02-26",28.2479,28.9381,28.0355,28.5134,9250.0],["2015-02-27",28.5665,28.7258,27.6107,28.5665,6125.0],["2015-03-02",28.301,29.2036,27.9293,29.0443,6100.0],["2015-03-03",28.7258,29.2036,28.7258,28.7789,6288.0],["2015-03-04",28.7258,29.947,28.0355,29.947,25763.0],["2015-03-05",29.7346,29.7877,28.9912,29.0443,8325.0],["2015-03-06",29.1505,29.2036,27.8762,28.5665,2513.0],["2015-03-09",28.3541,28.6727,27.8762,28.301,5413.0],["2015-03-10",28.301,28.301,26.4957,27.1328,4688.0],["2015-03-11",27.6107,27.8231,27.1328,27.3452,1650.0],["2015-03-12",27.3983,27.6638,25.9116,26.4957,6488.0],["2015-03-13",26.3895,27.3983,26.3364,27.2921,5475.0],["2015-03-16",26.708,28.4072,26.708,28.1417,6375.0],["2015-03-17",28.0355,28.4072,27.1328,28.4072,2613.0],["2015-03-18",28.301,28.301,27.6638,28.1948,1700.0],["2015-03-19",28.1948,28.2479,27.6107,28.2479,2475.0],["2015-03-20",28.2479,28.6727,28.0886,28.3541,7663.0],["2015-03-23",28.4603,28.6727,27.8762,28.1948,6588.0],["2015-03-24",28.1417,29.0974,27.8762,28.832,2400.0],["2015-03-25",28.9381,28.9381,27.5576,27.8231,2500.0],["2015-03-26",27.8231,28.9381,27.8231,28.7789,12450.0],["2015-03-27",28.7789,29.416,28.1948,28.6727,1738.0],["2015-03-30",28.7789,29.0974,28.2479,28.6727,2150.0],["2015-03-31",28.5665,29.2036,28.0886,28.7789,2350.0],["2015-04-01",28.9381,29.0443,27.7169,28.7258,6363.0],["2015-04-02",28.7258,29.0974,28.1417,28.1948,4563.0],["2015-04-06",28.2479,28.4603,27.3983,27.77,6538.0],["2015-04-07",27.6638,27.9824,26.7081,27.0797,6088.0],["2015-04-08",26.8673,28.1948,26.8673,28.1948,8075.0],["2015-04-09",27.9293,28.301,27.3452,27.3452,1625.0],["2015-04-10",27.8231,28.1417,27.0797,27.77,6688.0],["2015-04-13",27.9293,28.301,26.9735,28.0886,13088.0],["2015-04-14",28.1417,28.1417,27.5045,27.8231,3000.0],["2015-04-15",27.7169,27.8762,27.5576,27.8762,1988.0],["2015-04-16",27.8231,28.4072,27.6638,27.8231,2388.0],["2015-04-17",27.9824,28.2479,26.655,27.77,4363.0],["2015-04-20",27.6107,29.5753,27.6107,29.5753,8775.0],["2015-04-21",29.5222,30.0001,29.1505,29.7346,12588.0],["2015-04-22",29.7346,29.8408,28.7789,28.9381,7475.0],["2015-04-23",28.7789,29.0443,28.301,28.301,4400.0],["2015-04-24",28.4603,29.1505,28.4603,28.9912,6838.0],["2015-04-27",28.7258,29.0443,28.4072,28.6196,2813.0],["2015-04-28",28.4603,28.9381,28.0886,28.7258,1250.0],["2015-04-29",28.6727,29.1505,28.4072,29.1505,19175.0],["2015-04-30",29.3098,29.3629,27.9293,28.3541,9113.0],["2015-05-01",28.3541,29.5222,28.2479,29.416,3288.0],["2015-05-04",29.5222,29.5222,28.9382,29.3098,4300.0],["2015-05-05",29.3098,29.3098,28.885,29.1505,2063.0],["2015-05-06",28.9912,28.9912,28.2479,28.6196,4025.0],["2015-05-07",28.6727,28.9381,28.4072,28.6196,6863.0],["2015-05-08",28.832,30.2656,28.6196,29.416,15200.0],["2015-05-11",29.6815,29.7346,29.3098,29.6815,4450.0],["2015-05-12",29.5753,29.6815,28.9381,29.416,2288.0],["2015-05-13",29.5753,29.5753,28.9913,29.2567,3025.0],["2015-05-14",29.6815,31.2744,29.3098,30.6904,20250.0],["2015-05-15",30.2125,30.5842,29.6284,30.0001,5613.0],["2015-05-18",30.1594,30.7435,29.8939,30.0532,14750.0],["2015-05-19",30.0532,30.478,29.4691,29.5222,6988.0],["2015-05-20",29.416,29.5222,28.885,29.0974,5063.0],["2015-05-21",29.2036,29.8939,29.1505,29.2036,5588.0],["2015-05-22",28.9381,29.4691,28.5665,28.7789,6913.0],["2015-05-26",28.6196,29.2567,28.301,29.2567,6613.0],["2015-05-27",29.2036,30.5311,29.0974,30.3718,12788.0],["2015-05-28",30.2656,30.3187,29.2036,30.1063,2950.0],["2015-05-29",30.1063,30.5311,29.5222,30.3187,10488.0],["2015-06-01",30.2656,31.5399,29.7877,31.1682,25800.0],["2015-06-02",31.1682,31.5399,30.6904,30.9028,6138.0],["2015-06-03",30.5842,30.7435,30.1594,30.4249,6475.0],["2015-06-04",30.478,30.9559,29.6284,30.7966,9300.0],["2015-06-05",30.5842,31.062,30.1063,31.062,3413.0],["2015-06-08",31.1151,31.3275,30.7435,31.062,3413.0],["2015-06-09",31.1682,31.8054,31.009,31.6992,7850.0],["2015-06-10",31.8054,32.124,31.4337,31.4868,19288.0],["2015-06-11",31.4868,31.6461,30.9027,31.3275,5388.0],["2015-06-12",31.5399,31.593,30.6904,30.7966,9350.0],["2015-06-15",30.4249,30.7435,30.1063,30.3187,5563.0],["2015-06-16",30.1594,30.3718,29.8939,30.2125,3225.0],["2015-06-17",30.3187,30.6904,29.7346,30.1063,12650.0],["2015-06-18",30.1063,30.7966,29.6284,30.5842,10325.0],["2015-06-19",30.5842,30.6373,30.1063,30.5842,4300.0],["2015-06-22",30.1594,30.6373,29.7877,30.5842,7038.0],["2015-06-23",30.5311,31.593,30.3187,31.4868,3663.0],["2015-06-24",31.1682,31.4337,30.5311,30.9559,4850.0],["2015-06-25",31.0621,31.0621,30.2125,30.478,9463.0],["2015-06-26",30.4249,30.6904,29.7346,30.4249,6225.0],["2015-06-29",30.2656,30.3187,29.5222,29.5753,3375.0],["2015-06-30",29.6284,30.9558,29.6284,30.7435,4275.0],["2015-07-01",30.5311,30.9028,30.3187,30.8497,2188.0],["2015-07-02",30.6904,30.7966,30.2656,30.4249,5300.0],["2015-07-06",30.1594,30.478,30.0001,30.1594,3025.0],["2015-07-07",30.0001,30.2656,28.9381,30.2656,11238.0],["2015-07-08",29.7346,30.2656,29.5222,30.1594,9000.0],["2015-07-09",30.2656,30.6904,30.1063,30.1063,4013.0],["2015-07-10",30.5311,31.1682,30.4249,31.009,8725.0],["2015-07-13",30.9559,31.2213,30.3187,30.3187,5013.0],["2015-07-14",30.2656,30.5311,29.6284,30.1063,17975.0],["2015-07-15",29.6815,30.478,29.5753,30.0001,11075.0],["2015-07-16",30.0001,30.6373,29.947,30.2656,4500.0],["2015-07-17",30.2656,31.2744,30.0532,31.2744,4825.0],["2015-07-20",31.4337,31.4337,30.2656,31.2213,4588.0],["2015-07-21",31.2213,31.3806,30.6373,31.062,15100.0],["2015-07-22",30.7966,31.3275,30.1594,30.5311,10125.0],["2015-07-23",30.5311,31.009,29.7346,29.8939,6150.0],["2015-07-24",29.8939,30.0001,28.6196,29.3629,11525.0],["2015-07-27",29.0443,29.0974,27.8762,27.8762,18463.0],["2015-07-28",28.1417,29.0443,28.1417,28.7789,1763.0],["2015-07-29",29.0974,29.947,28.4072,29.2036,9063.0],["2015-07-30",28.7789,29.2036,28.1948,28.2479,8550.0],["2015-07-31",28.4603,30.2656,28.0355,30.2656,12588.0],["2015-08-03",30.2125,30.2125,26.6549,27.5576,27413.0],["2015-08-04",29.2036,32.124,29.2036,31.8585,51288.0],["2015-08-05",30.7966,33.5576,30.7966,32.2833,16138.0],["2015-08-06",32.3364,33.3983,32.0709,33.1329,12075.0],["2015-08-07",32.8674,33.1328,32.3364,32.7081,3175.0],["2015-08-10",33.3452,33.9824,32.9205,33.3983,26938.0],["2015-08-11",33.2921,33.6107,32.8143,33.2921,12513.0],["2015-08-12",33.0763,33.1842,31.7274,32.3749,7250.0],["2015-08-13",32.2669,33.1842,32.213,33.0763,4113.0],["2015-08-14",33.1842,33.5619,32.8605,33.1842,11413.0],["2015-08-17",32.3749,33.0224,31.2417,32.3209,9238.0],["2015-08-18",32.3209,32.5907,30.864,31.9971,9413.0],["2015-08-19",31.8353,31.8353,30.2165,30.6482,8275.0],["2015-08-20",30.5403,31.6734,29.7849,30.864,8263.0],["2015-08-21",31.5655,32.159,30.5403,30.9719,9788.0],["2015-08-24",29.4611,29.4611,27.8963,28.6517,12588.0],["2015-08-25",29.3532,30.2165,27.1949,27.5726,22350.0],["2015-08-26",28.328,28.8676,27.4647,28.5438,17663.0],["2015-08-27",29.1374,29.4072,27.7884,28.8136,17150.0],["2015-08-28",28.274,29.7309,27.8424,29.0295,12388.0],["2015-08-31",28.8676,29.8928,28.0043,29.0295,15013.0],["2015-09-01",27.7884,29.0295,27.5726,28.382,12775.0],["2015-09-02",28.5978,28.7057,27.5726,28.5978,7388.0],["2015-09-03",28.4899,28.7057,27.8424,28.0582,4288.0],["2015-09-04",28.382,28.5438,27.6805,28.4899,5713.0],["2015-09-08",29.2453,30.2165,28.328,29.9467,12088.0],["2015-09-09",29.9467,29.9467,29.4072,29.677,6088.0],["2015-09-10",29.6769,29.9467,29.623,29.8928,3925.0],["2015-09-11",29.9467,30.0547,29.623,29.677,4250.0],["2015-09-14",28.8676,30.1626,28.8676,29.7309,12163.0],["2015-09-15",29.8388,30.7022,29.6769,30.2165,6188.0],["2015-09-16",30.1626,30.7561,29.8388,30.4863,2475.0],["2015-09-17",30.7561,31.5655,30.5403,30.918,6638.0],["2015-09-18",30.7561,30.7561,30.3245,30.5403,2525.0],["2015-09-21",30.5942,31.2957,30.5942,30.9719,7988.0],["2015-09-22",30.3244,30.3784,29.7309,29.7849,3400.0],["2015-09-23",29.8388,30.3784,28.4899,29.1913,2925.0],["2015-09-24",29.1374,29.4072,27.033,28.8136,27300.0],["2015-09-25",28.382,29.623,26.8172,26.979,20088.0],["2015-09-28",26.6013,26.6553,25.1984,26.6013,9738.0],["2015-09-29",26.5474,26.8711,23.6336,23.7416,19650.0],["2015-09-30",23.8495,25.0905,23.8495,25.0366,4550.0],["2015-10-01",25.0366,25.9538,24.3351,24.6049,3538.0],["2015-10-02",24.3891,24.8207,23.7955,24.2272,10600.0],["2015-10-05",24.2272,24.8747,23.8495,24.443,12563.0],["2015-10-06",24.3891,25.6841,24.3891,25.3063,3775.0],["2015-10-07",25.6301,26.0078,24.443,24.443,6400.0],["2015-10-08",24.6588,25.1984,24.6049,24.8207,3000.0],["2015-10-09",24.7128,25.6841,24.7128,25.3063,4625.0],["2015-10-12",25.5222,25.5222,24.3891,24.497,4400.0],["2015-10-13",24.3351,24.9286,23.148,23.4718,4775.0],["2015-10-14",23.6336,23.9574,22.7703,23.6876,13013.0],["2015-10-15",23.5797,23.6876,23.0401,23.3099,4475.0],["2015-10-16",23.202,23.2559,22.9861,23.2559,3175.0],["2015-10-19",22.9322,23.6876,22.8243,23.2559,5300.0],["2015-10-20",23.0941,23.2559,22.7703,22.9862,10350.0],["2015-10-21",23.3099,23.4718,22.7164,22.9862,5038.0],["2015-10-22",22.9861,23.2559,22.8243,23.0941,3813.0],["2015-10-23",23.2559,23.4718,22.7164,23.4718,5650.0],["2015-10-26",23.4718,23.5257,22.6084,22.9862,14588.0],["2015-10-27",23.0401,23.0401,22.1228,22.3926,13475.0],["2015-10-28",22.7164,22.9862,22.3926,22.9862,9875.0],["2015-10-29",22.8782,23.5797,22.5005,22.6624,2275.0],["2015-10-30",22.7703,22.7703,21.7451,22.1228,13613.0],["2015-11-02",22.1228,22.5545,21.6372,22.4466,9925.0],["2015-11-03",22.4466,22.9322,22.2307,22.6084,12250.0],["2015-11-04",23.0401,23.0941,21.7451,21.9609,9188.0],["2015-11-05",21.853,21.853,18.1299,21.2595,89925.0],["2015-11-06",20.9357,21.4214,20.4501,21.0976,5938.0],["2015-11-09",20.8278,21.3134,20.6659,20.8818,11038.0],["2015-11-10",20.7739,20.8818,19.4789,19.8566,25538.0],["2015-11-11",20.4501,20.4501,19.5868,20.0184,10263.0],["2015-11-12",20.4066,20.4621,19.1867,19.5194,10325.0],["2015-11-13",19.1867,19.963,18.9094,19.9075,10725.0],["2015-11-16",19.4639,20.0185,19.2421,19.6303,10038.0],["2015-11-17",19.6303,19.963,18.2994,18.5767,29988.0],["2015-11-18",18.6876,18.9094,18.4103,18.9094,7625.0],["2015-11-19",18.8539,19.1867,18.5767,18.8539,5488.0],["2015-11-20",18.6876,18.9094,18.4658,18.743,14063.0],["2015-11-23",18.7985,18.8539,18.2994,18.4658,20838.0],["2015-11-24",18.6876,19.0203,18.4103,18.9094,2688.0],["2015-11-25",18.9094,19.0203,18.3549,18.5767,7425.0],["2015-11-27",18.6321,19.1867,18.4658,19.0758,5600.0],["2015-11-30",19.5748,19.5748,18.7985,19.0758,4775.0],["2015-12-01",19.0758,19.0758,18.7985,18.8539,5563.0],["2015-12-02",18.9094,19.1867,17.024,17.5785,33750.0],["2015-12-03",17.9112,17.9667,17.2458,17.7449,11813.0],["2015-12-04",18.0222,18.0776,17.4676,17.634,26000.0],["2015-12-07",17.4122,17.5785,16.414,16.9685,57263.0],["2015-12-08",16.5249,17.5785,16.5249,16.9685,17863.0],["2015-12-09",16.9131,17.8003,16.9131,17.4676,12075.0],["2015-12-10",17.5785,17.5785,16.3586,16.6358,18525.0],["2015-12-11",16.5804,16.9131,16.1922,16.6358,32725.0],["2015-12-14",16.7467,16.8022,16.0813,16.2477,15550.0],["2015-12-15",16.3031,16.5249,16.1922,16.3031,10838.0],["2015-12-16",16.2477,16.5804,16.1368,16.3031,11475.0],["2015-12-17",16.3031,16.3031,14.3623,14.9722,16925.0],["2015-12-18",14.9722,15.0832,14.3623,14.8059,7113.0],["2015-12-21",15.1941,15.1941,14.4177,14.6395,3950.0],["2015-12-22",14.695,15.0832,14.4732,14.8613,6213.0],["2015-12-23",14.9722,15.0832,14.695,14.8059,17163.0],["2015-12-24",14.695,14.9168,14.3068,14.3068,8063.0],["2015-12-28",14.3068,14.4732,13.9186,14.0296,5850.0],["2015-12-29",14.2514,14.4177,13.8077,14.1405,21513.0],["2015-12-30",13.9186,14.085,13.8632,13.8632,10163.0],["2015-12-31",14.2514,14.4177,13.9186,14.4177,11925.0],["2016-01-04",14.4177,14.4177,13.9186,14.4177,9725.0],["2016-01-05",14.2514,14.4177,13.1423,13.1423,19950.0],["2016-01-06",13.1423,13.475,12.5323,13.3641,8913.0],["2016-01-07",13.0314,14.4177,12.865,14.2514,12263.0],["2016-01-08",14.1959,14.4177,13.8077,13.9186,8263.0],["2016-01-11",13.9186,13.9186,12.7541,12.865,12513.0],["2016-01-12",12.9205,12.9759,12.8096,12.8096,6700.0],["2016-01-13",12.7541,12.865,12.1996,12.366,23750.0],["2016-01-14",12.2551,12.2551,9.6488,10.5915,75538.0],["2016-01-15",10.2033,10.3142,9.7042,9.926,24175.0],["2016-01-19",9.926,10.2588,9.2606,9.4824,13813.0],["2016-01-20",9.5933,9.5933,9.0943,9.2606,18438.0],["2016-01-21",9.3715,9.8151,9.2606,9.3715,4650.0],["2016-01-22",9.4824,9.8151,9.3715,9.5379,5588.0],["2016-01-25",9.5933,9.9815,9.2606,9.5933,10813.0],["2016-01-26",9.8151,9.9815,9.3715,9.6488,18125.0],["2016-01-27",9.8151,9.926,9.3161,9.5379,10013.0],["2016-01-28",9.7042,9.926,9.2052,9.2606,8275.0],["2016-01-29",9.3161,9.7597,9.2052,9.7042,14350.0],["2016-02-01",9.7597,9.7597,8.5397,9.1497,24363.0],["2016-02-02",9.1497,9.3161,8.5952,8.6506,16300.0],["2016-02-03",8.6506,10.3142,8.5952,10.2588,19300.0],["2016-02-04",10.3142,11.4233,10.3142,11.4233,21750.0],["2016-02-05",11.3678,11.3678,10.3697,10.3697,22113.0],["2016-02-08",10.4251,10.4251,9.5379,9.7042,8213.0],["2016-02-09",9.5933,9.5933,8.7615,8.9279,17875.0],["2016-02-10",8.9279,8.9833,8.3734,8.5397,27725.0],["2016-02-11",8.5397,8.8724,8.0961,8.4843,22813.0],["2016-02-12",8.4843,9.0388,8.2625,9.0388,5938.0],["2016-02-16",9.2052,10.2588,9.0388,10.1479,3938.0],["2016-02-17",10.4806,10.9797,10.2033,10.8687,10500.0],["2016-02-18",10.6469,11.3678,10.4251,11.3678,7100.0],["2016-02-19",11.3124,11.8114,10.7578,11.8114,4888.0],["2016-02-22",11.9778,12.1442,11.5896,11.7005,9213.0],["2016-02-23",11.5896,11.6451,10.7024,11.0906,13450.0],["2016-02-24",10.9797,11.146,10.6469,11.0351,6113.0],["2016-02-25",10.8687,11.2015,10.3142,10.4251,9150.0],["2016-02-26",10.3142,10.8133,10.2588,10.7578,6825.0],["2016-02-29",10.8133,12.0887,10.8133,11.756,12413.0],["2016-03-01",11.5896,11.5896,6.7652,7.0425,138363.0],["2016-03-02",7.2089,7.2089,5.6562,6.0998,132188.0],["2016-03-03",8.0407,8.3734,6.3216,6.5434,105738.0],["2016-03-04",6.5989,7.4307,6.4325,7.098,87400.0],["2016-03-07",7.1534,7.5416,6.8761,7.3198,83113.0],["2016-03-08",7.5416,7.5416,6.488,6.7652,45038.0],["2016-03-09",6.8207,7.1534,6.7652,7.0425,13600.0],["2016-03-10",7.1534,7.2643,6.4325,6.5434,40700.0],["2016-03-11",6.5989,6.8761,6.488,6.5434,23075.0],["2016-03-14",6.5434,6.7652,6.4325,6.6543,36838.0],["2016-03-15",6.6543,6.6543,6.2662,6.2662,25763.0],["2016-03-16",6.3216,6.4325,6.0444,6.2107,14738.0],["2016-03-17",6.2662,6.3216,6.0998,6.1553,10750.0],["2016-03-18",6.2107,6.4325,6.2107,6.3771,8713.0],["2016-03-21",6.3771,6.5989,6.2662,6.5989,25300.0],["2016-03-22",6.5989,6.6543,6.488,6.6543,5900.0],["2016-03-23",6.6543,7.2089,6.6543,6.8207,38200.0],["2016-03-24",6.8761,6.8761,6.3771,6.488,29888.0],["2016-03-28",6.5434,6.6543,5.9334,6.0444,18063.0],["2016-03-29",5.9889,6.0444,5.878,5.9334,11325.0],["2016-03-30",5.9889,6.2107,5.9889,6.2107,11138.0],["2016-03-31",6.2107,6.4325,6.2107,6.3771,5225.0],["2016-04-01",6.4325,6.4325,6.2107,6.3216,11788.0],["2016-04-04",6.3771,6.4325,6.0444,6.0998,13188.0],["2016-04-05",6.0444,6.3216,6.0444,6.0998,9325.0],["2016-04-06",6.0998,6.3216,6.0444,6.2662,9038.0],["2016-04-07",6.3771,6.3771,6.1553,6.2662,4275.0],["2016-04-08",6.3771,6.3771,5.9889,6.3216,14363.0],["2016-04-11",6.3771,6.3771,6.1553,6.3771,13688.0],["2016-04-12",6.3771,6.3771,6.1553,6.2107,13813.0],["2016-04-13",6.1553,6.5989,6.1553,6.488,26100.0],["2016-04-14",6.3771,6.5434,6.3771,6.4325,11125.0],["2016-04-15",6.488,7.7079,6.3771,7.3198,43200.0],["2016-04-18",7.3752,7.8743,7.1534,7.6525,28825.0],["2016-04-19",7.6525,7.9852,7.2643,7.2643,23763.0],["2016-04-20",7.4307,7.7634,7.4307,7.4307,24863.0],["2016-04-21",7.4861,8.1516,7.4861,7.9852,16738.0],["2016-04-22",7.9852,8.9833,7.9852,8.9833,23413.0],["2016-04-25",9.2052,10.5915,9.1497,10.037,51688.0],["2016-04-26",10.2588,10.536,10.0924,10.4251,44800.0],["2016-04-27",10.536,11.6451,10.536,11.146,53375.0],["2016-04-28",11.7005,13.2532,10.9796,12.7541,95400.0],["2016-04-29",14.4177,14.4177,12.0333,12.6987,54888.0],["2016-05-02",12.6987,12.8096,11.3124,12.5323,33025.0],["2016-05-03",12.366,12.366,10.037,10.5915,39263.0],["2016-05-04",10.8133,11.3678,10.2588,11.3678,36363.0],["2016-05-05",11.4233,11.7005,10.3142,10.536,12313.0],["2016-05-06",10.4251,10.7578,10.0924,10.2588,9200.0],["2016-05-09",10.5915,10.5915,9.2052,9.4824,24925.0],["2016-05-10",9.4824,9.9815,9.2606,9.6488,12750.0],["2016-05-11",9.4824,10.2033,9.427,9.8151,6838.0],["2016-05-12",9.9815,10.0924,9.2606,9.3161,12138.0],["2016-05-13",8.8724,9.3715,8.4288,9.3161,21575.0],["2016-05-16",9.3715,9.6488,8.9833,9.3161,6375.0],["2016-05-17",9.3715,9.8706,9.3161,9.4824,7138.0],["2016-05-18",9.427,9.7597,9.3161,9.6488,8413.0],["2016-05-19",9.6488,9.8151,8.9833,9.5933,9188.0],["2016-05-20",9.6488,9.926,9.0388,9.3715,3675.0],["2016-05-23",9.1497,9.3715,8.8724,9.2052,5850.0],["2016-05-24",9.3161,9.3161,8.4843,8.5952,12650.0],["2016-05-25",8.6506,8.7061,7.9297,8.3179,14138.0],["2016-05-26",8.3179,8.3179,7.7634,8.0407,10975.0],["2016-05-27",7.9297,8.8724,7.9297,8.7615,19588.0],["2016-05-31",8.6506,9.1497,8.6506,8.9833,10025.0],["2016-06-01",9.0388,9.0943,8.817,8.817,9675.0],["2016-06-02",8.817,8.9833,8.1516,8.5397,17363.0],["2016-06-03",8.5952,8.6506,8.3179,8.3179,3000.0],["2016-06-06",8.3179,8.9833,8.3179,8.9833,2350.0],["2016-06-07",8.8724,8.8724,8.5952,8.5952,4488.0],["2016-06-08",8.9834,9.0388,8.5952,8.5952,4900.0],["2016-06-09",8.5952,8.7615,8.207,8.207,4688.0],["2016-06-10",8.207,8.2625,7.8743,7.9297,3663.0],["2016-06-13",7.8743,8.1516,7.6525,7.6525,6863.0],["2016-06-14",7.7079,8.0961,7.2089,7.4307,7413.0],["2016-06-15",7.2643,7.8743,7.2643,7.7634,3338.0],["2016-06-16",7.6525,7.7634,7.2643,7.2643,12300.0],["2016-06-17",7.3198,7.4861,7.3198,7.3752,2500.0],["2016-06-20",7.4307,7.9297,7.4307,7.8743,2338.0],["2016-06-21",7.8188,8.2625,7.4861,7.4861,7838.0],["2016-06-22",7.6525,8.0407,7.3198,7.3198,5563.0],["2016-06-23",7.3752,8.1516,7.3752,7.7079,6975.0],["2016-06-24",7.597,8.0407,7.3198,7.3198,11988.0],["2016-06-27",7.3198,7.4861,6.7098,6.7098,15275.0],["2016-06-28",7.0425,7.5416,6.7652,6.8761,8675.0],["2016-06-29",7.098,7.2643,6.9316,6.9316,12263.0],["2016-06-30",7.1534,7.2089,6.4325,7.0425,20863.0],["2016-07-01",7.2089,8.3179,7.2089,7.9852,37350.0],["2016-07-05",8.1516,8.207,6.9316,7.3752,26463.0],["2016-07-06",7.6525,7.8188,7.3752,7.7079,7275.0],["2016-07-07",7.7079,7.7079,7.2089,7.4307,14500.0],["2016-07-08",7.4307,7.7079,7.098,7.6525,18450.0],["2016-07-11",7.7634,7.8743,7.1534,7.3198,7963.0],["2016-07-12",7.3752,8.0961,7.3752,7.8188,22538.0],["2016-07-13",7.8743,7.9852,7.4307,7.4861,9450.0],["2016-07-14",7.4861,7.7634,7.4861,7.597,4850.0],["2016-07-15",7.597,7.597,7.2089,7.3752,4325.0],["2016-07-18",7.3752,7.7079,7.2643,7.4307,6750.0],["2016-07-19",7.4861,7.5416,7.2089,7.3752,6488.0],["2016-07-20",7.3752,7.3752,7.2089,7.3752,1963.0],["2016-07-21",7.3752,9.0388,7.3752,8.3179,80100.0],["2016-07-22",8.3734,8.5952,8.0407,8.2625,12275.0],["2016-07-25",8.3734,8.4843,7.7634,8.3179,14375.0],["2016-07-26",8.3179,8.817,8.1516,8.6506,7125.0],["2016-07-27",8.7615,9.9815,8.4843,9.4824,43363.0],["2016-07-28",9.427,9.9815,9.1497,9.427,31713.0],["2016-07-29",9.9815,10.037,9.3715,9.4824,17225.0],["2016-08-01",9.427,9.5933,9.2052,9.2052,7088.0],["2016-08-02",9.2052,9.2052,7.8743,8.1516,27575.0],["2016-08-03",8.9834,8.9834,8.207,8.817,25500.0],["2016-08-04",8.9279,9.2052,8.5952,8.8724,3763.0],["2016-08-05",8.8724,9.2052,8.7061,8.817,4438.0],["2016-08-08",8.9833,9.1497,8.2625,8.7615,16738.0],["2016-08-09",8.817,9.1497,8.7061,8.9833,7375.0],["2016-08-10",8.6506,9.6488,8.6506,8.9279,18975.0],["2016-08-11",9.0943,9.2052,8.9833,9.0943,2675.0],["2016-08-12",9.2052,9.3715,8.6506,8.8724,9525.0],["2016-08-15",8.8724,9.3715,8.8724,9.2052,16750.0],["2016-08-16",9.2606,9.3715,8.7615,8.9833,6775.0],["2016-08-17",9.0943,9.0943,8.817,8.8724,2800.0],["2016-08-18",8.8724,9.1497,8.8724,9.1497,1575.0],["2016-08-19",9.2052,9.2052,8.7615,8.9279,3225.0],["2016-08-22",8.9833,8.9833,8.5952,8.7061,4163.0],["2016-08-23",8.5397,9.0943,8.5397,8.6506,6588.0],["2016-08-24",8.7061,9.1497,8.7061,9.0388,18875.0],["2016-08-25",9.0388,9.0943,8.8724,9.0943,6563.0],["2016-08-26",9.1497,9.5933,8.9279,9.2606,10675.0],["2016-08-29",9.3161,9.6488,9.0943,9.2606,4300.0],["2016-08-30",9.3715,9.5933,9.3161,9.5379,8263.0],["2016-08-31",9.7042,9.7042,9.3715,9.5379,4838.0],["2016-09-01",9.3161,9.8151,9.3161,9.6488,9138.0],["2016-09-02",9.7042,9.7042,9.427,9.6488,3775.0],["2016-09-06",9.6488,9.926,9.5379,9.8706,9388.0],["2016-09-07",9.926,10.536,9.6488,10.4806,17538.0],["2016-09-08",10.1479,10.9242,10.1479,10.4251,35363.0],["2016-09-09",10.4806,10.536,9.0943,9.7597,31775.0],["2016-09-12",9.6488,10.037,9.4824,9.7042,4838.0],["2016-09-13",9.7042,10.2588,8.9279,9.3161,9250.0],["2016-09-14",9.0943,9.5379,8.5397,8.9833,10313.0],["2016-09-15",9.0388,9.427,8.9833,9.3161,5588.0],["2016-09-16",9.3161,9.7042,9.0943,9.5379,5725.0],["2016-09-19",9.5379,9.5379,8.9834,9.1497,6313.0],["2016-09-20",9.2052,9.3715,9.0388,9.2606,3350.0],["2016-09-21",9.427,9.4824,9.0943,9.3715,4663.0],["2016-09-22",9.4824,9.6488,9.3715,9.4824,4713.0],["2016-09-23",9.427,9.5379,9.2052,9.427,5775.0],["2016-09-26",9.5379,9.5379,9.1497,9.3715,4288.0],["2016-09-27",9.2052,9.2606,8.8724,9.0388,4900.0],["2016-09-28",9.2052,9.2052,8.9279,8.9833,2700.0],["2016-09-29",9.1497,9.1497,8.4288,8.6506,9575.0],["2016-09-30",8.5952,9.2606,8.4288,9.2052,7275.0],["2016-10-03",9.2606,9.2606,8.5952,8.9279,5100.0],["2016-10-04",8.817,8.9833,8.6506,8.7061,4413.0],["2016-10-05",8.8724,8.9279,8.7061,8.7615,1625.0],["2016-10-06",8.817,8.9834,8.0407,8.6506,16325.0],["2016-10-07",8.9279,8.9834,8.4843,8.817,2288.0],["2016-10-10",9.0388,9.0388,8.6506,8.7615,4138.0],["2016-10-11",8.7061,9.0388,8.3179,8.3734,4813.0],["2016-10-12",8.4843,8.6506,7.8743,8.3179,13575.0],["2016-10-13",8.0961,8.207,7.8188,8.0407,9225.0],["2016-10-14",7.9297,7.9852,7.7079,7.8743,6275.0],["2016-10-17",7.597,7.8743,7.3752,7.7634,8913.0],["2016-10-18",7.7634,7.9852,7.6525,7.9297,5863.0],["2016-10-19",7.9852,8.3179,7.7079,7.7634,3850.0],["2016-10-20",8.0407,8.0407,7.4861,7.7079,9913.0],["2016-10-21",7.6525,7.8743,7.4861,7.8188,3163.0],["2016-10-24",7.9852,7.9852,7.6525,7.7079,1213.0],["2016-10-25",7.7634,7.9852,7.4861,7.597,12000.0],["2016-10-26",7.6525,7.6525,6.9871,7.098,21775.0],["2016-10-27",6.9316,7.2089,6.9316,7.2089,11850.0],["2016-10-28",7.3198,7.4861,7.098,7.4307,4413.0],["2016-10-31",7.5416,7.6525,7.2643,7.2643,2650.0],["2016-11-01",7.2089,7.2089,6.9316,6.9871,9638.0],["2016-11-02",6.9871,7.098,6.6543,6.9871,23500.0],["2016-11-03",6.8207,7.1534,6.5989,6.6543,3163.0],["2016-11-04",6.5434,6.8207,6.5434,6.5989,8238.0],["2016-11-07",6.5989,6.9316,6.5989,6.7652,5988.0],["2016-11-08",6.6543,6.8761,6.6543,6.7652,6088.0],["2016-11-09",6.7652,6.8207,6.0998,6.7652,10775.0],["2016-11-10",6.8207,7.1534,6.3771,6.9316,45025.0],["2016-11-11",6.8207,7.5416,6.7098,6.8761,25325.0],["2016-11-14",6.6543,7.098,6.6543,6.9316,27275.0],["2016-11-15",7.2643,9.2052,6.9871,8.6506,161438.0],["2016-11-16",11.4233,17.6894,9.1497,11.0906,1467325.0],["2016-11-17",21.9593,24.9538,11.8669,13.8632,2539913.0],["2016-11-18",12.5878,13.6414,10.0924,11.8114,513688.0],["2016-11-21",11.756,12.1996,10.3142,11.146,153913.0],["2016-11-22",10.9242,10.9242,9.1497,9.3715,131900.0],["2016-11-23",9.5379,10.8687,9.1497,9.8706,208725.0],["2016-11-25",9.9815,10.037,9.3161,9.3715,49213.0],["2016-11-28",9.2606,10.037,8.8724,9.2606,104213.0],["2016-11-29",9.2606,9.6488,8.7061,9.3161,74163.0],["2016-11-30",9.2052,9.8151,8.9834,9.3715,82725.0],["2016-12-01",9.9815,10.536,9.5379,9.8706,72275.0],["2016-12-02",9.7597,9.8151,9.2606,9.5379,20300.0],["2016-12-05",9.5933,9.7597,9.3715,9.5933,23025.0],["2016-12-06",9.7042,10.1479,9.5933,9.9815,37950.0],["2016-12-07",9.8706,10.7578,9.8151,10.2588,74350.0],["2016-12-08",10.1479,10.2588,9.2606,10.2588,47763.0],["2016-12-09",10.2588,10.2588,9.5379,9.7042,30975.0],["2016-12-12",9.427,9.5379,8.4288,8.9279,75638.0],["2016-12-13",8.817,8.9834,8.4843,8.817,19413.0],["2016-12-14",8.7615,8.7615,8.3734,8.4288,31325.0],["2016-12-15",8.5952,9.427,8.0407,9.3161,106688.0],["2016-12-16",9.9815,9.9815,8.5397,8.6506,83500.0],["2016-12-19",8.8724,8.9834,8.5952,8.817,25150.0],["2016-12-20",8.7615,9.0943,8.5952,8.6506,13313.0],["2016-12-21",8.8724,8.9279,8.5952,8.7061,15700.0],["2016-12-22",8.6506,8.817,8.5952,8.7061,13300.0],["2016-12-23",8.5952,8.817,8.5952,8.7615,9100.0],["2016-12-27",8.5952,8.6506,8.3179,8.6506,16500.0],["2016-12-28",8.5397,8.7061,8.5397,8.5952,9750.0],["2016-12-29",8.5397,8.5952,8.4288,8.4843,13988.0],["2016-12-30",8.4843,8.4843,8.3179,8.3179,19663.0],["2017-01-03",8.3179,8.5952,8.3179,8.5952,15675.0],["2017-01-04",8.5952,8.817,8.5397,8.817,21613.0],["2017-01-05",8.817,9.2052,8.817,9.1497,21238.0],["2017-01-06",9.1497,9.1497,8.8724,9.1497,11400.0],["2017-01-09",9.1497,9.1497,8.9279,8.9833,8488.0],["2017-01-10",9.0943,9.1497,8.7061,8.7615,13113.0],["2017-01-11",8.7615,9.0388,8.5952,8.9279,24150.0],["2017-01-12",8.7061,8.817,8.4288,8.5952,15750.0],["2017-01-13",8.7061,9.427,8.4843,9.0388,109075.0],["2017-01-17",9.0943,9.0943,8.5952,8.7615,15875.0],["2017-01-18",8.817,9.3715,8.5952,8.9833,64988.0],["2017-01-19",8.9833,9.0943,8.5952,8.7061,32663.0],["2017-01-20",8.7615,8.9833,8.6506,8.9279,25825.0],["2017-01-23",8.9279,9.427,8.817,8.9279,33775.0],["2017-01-24",8.9834,9.0388,8.3734,8.817,24000.0],["2017-01-25",8.7615,8.9834,8.7061,8.817,19150.0],["2017-01-26",8.8724,9.7042,8.817,9.427,60813.0],["2017-01-27",9.4824,9.4824,9.0388,9.1497,21400.0],["2017-01-30",8.9833,8.9833,8.6506,8.8724,34863.0],["2017-01-31",8.9834,9.0943,8.7061,8.817,60863.0],["2017-02-01",8.8724,8.8724,8.6506,8.7615,24438.0],["2017-02-02",8.7615,8.817,7.9297,8.0407,55900.0],["2017-02-03",8.207,8.2625,8.0407,8.207,19588.0],["2017-02-06",8.3734,8.3734,7.7079,8.0407,26250.0],["2017-02-07",8.0407,8.0407,7.4861,7.597,54775.0],["2017-02-08",7.597,7.7079,6.987,7.3198,29175.0],["2017-02-09",7.4861,7.7079,7.1534,7.3752,22325.0],["2017-02-10",7.7079,7.7079,7.4861,7.4861,12850.0],["2017-02-13",7.4861,7.9852,7.4861,7.8188,22838.0],["2017-02-14",7.9852,8.0407,7.5416,7.5416,26900.0],["2017-02-15",7.7079,7.7634,7.4307,7.597,10925.0],["2017-02-16",7.597,7.8743,7.5416,7.7079,9600.0],["2017-02-17",7.8188,8.4843,7.7079,8.4288,86125.0],["2017-02-21",8.5397,8.7615,8.4288,8.5397,32875.0],["2017-02-22",8.3179,8.7061,8.1516,8.2625,27800.0],["2017-02-23",8.2625,8.4843,8.0961,8.1516,9600.0],["2017-02-24",8.207,8.3179,8.0407,8.1516,13913.0],["2017-02-27",8.207,8.5952,8.207,8.4843,13325.0],["2017-02-28",8.5952,8.5952,8.3179,8.4288,5363.0],["2017-03-01",8.5952,8.7061,8.3734,8.4843,29463.0],["2017-03-02",8.3734,8.4843,8.3179,8.3734,10663.0],["2017-03-03",8.3179,8.6506,8.3179,8.5952,22150.0],["2017-03-06",8.6506,8.6506,8.3179,8.4843,15463.0],["2017-03-07",8.3179,8.6506,8.3179,8.5397,30963.0],["2017-03-08",8.4843,8.4843,7.6525,7.6525,30375.0],["2017-03-09",7.7079,7.7634,7.2089,7.3198,17950.0],["2017-03-10",7.1534,7.9852,7.1534,7.6525,19363.0],["2017-03-13",7.4861,7.597,7.3752,7.4307,11613.0],["2017-03-14",7.2089,7.8188,7.2089,7.5416,12000.0],["2017-03-15",7.7079,8.207,7.6525,8.0961,17650.0],["2017-03-16",8.1516,8.6506,8.0961,8.3734,40775.0],["2017-03-17",8.4843,8.5952,8.207,8.3179,15225.0],["2017-03-20",8.207,8.2625,8.1516,8.207,8213.0],["2017-03-21",8.3179,8.3179,7.6525,7.7079,15050.0],["2017-03-22",7.7079,7.7634,7.5416,7.597,6175.0],["2017-03-23",7.6525,7.8743,7.5416,7.8743,9350.0],["2017-03-24",7.9297,7.9297,7.7634,7.8188,9050.0],["2017-03-27",7.5416,7.7634,7.5416,7.6525,15525.0],["2017-03-28",7.7634,8.207,7.7634,8.0961,31325.0],["2017-03-29",8.3179,8.4288,8.1516,8.2625,18450.0],["2017-03-30",8.3179,8.6506,8.1516,8.1516,26075.0],["2017-03-31",8.1516,8.3179,8.0961,8.207,7525.0],["2017-04-03",8.0961,8.2625,8.0407,8.0961,6663.0],["2017-04-04",8.0407,8.2625,8.0407,8.0407,3888.0],["2017-04-05",8.0961,8.1516,7.7634,7.8188,4463.0],["2017-04-06",7.7634,8.0407,7.7634,7.8188,5913.0],["2017-04-07",7.8743,8.0407,7.7634,7.7634,16100.0],["2017-04-10",7.7634,8.0407,7.6525,7.7079,14863.0],["2017-04-11",7.8743,8.1516,7.597,7.9852,20163.0],["2017-04-12",8.1516,8.1516,7.7634,7.8188,9988.0],["2017-04-13",7.9297,8.0961,7.6525,7.7634,5988.0],["2017-04-17",7.7634,7.8188,7.7634,7.8188,3588.0],["2017-04-18",7.7634,7.8188,7.7634,7.8188,7063.0],["2017-04-19",7.7634,7.7634,7.5416,7.597,9775.0],["2017-04-20",7.597,7.6525,7.5416,7.6525,6138.0],["2017-04-21",7.8743,7.8743,7.5416,7.597,6275.0],["2017-04-24",7.597,7.597,7.5416,7.597,5450.0],["2017-04-25",7.4861,7.597,7.4861,7.4861,8075.0],["2017-04-26",7.4307,7.597,7.3752,7.4861,9013.0],["2017-04-27",7.4861,7.4861,7.3198,7.3198,9875.0],["2017-04-28",7.4307,7.4307,7.098,7.2643,15863.0],["2017-05-01",7.4307,7.6525,7.3198,7.4861,7125.0],["2017-05-02",8.2625,8.2625,7.4861,7.8743,26125.0],["2017-05-03",7.7634,8.0407,7.7634,7.8188,4763.0],["2017-05-04",7.7634,7.8188,6.9316,7.4307,18013.0],["2017-05-05",7.4307,7.4861,7.1534,7.3752,4450.0],["2017-05-08",7.5416,7.5416,7.098,7.2643,32088.0],["2017-05-09",7.2089,7.3198,7.098,7.2643,5338.0],["2017-05-10",7.1534,7.3198,7.1534,7.2089,2738.0],["2017-05-11",7.2089,7.3198,7.1534,7.1534,5325.0],["2017-05-12",7.1534,7.2089,7.098,7.1534,3963.0],["2017-05-15",7.3198,7.3752,7.098,7.1534,14538.0],["2017-05-16",7.2643,7.4307,7.0425,7.0425,7813.0],["2017-05-17",6.987,7.098,6.8207,6.8761,5200.0],["2017-05-18",6.8207,7.2089,6.3771,6.5434,23788.0],["2017-05-19",6.5434,6.9316,6.5434,6.6543,5950.0],["2017-05-22",6.8207,6.8207,6.5434,6.6543,8375.0],["2017-05-23",6.5989,6.8761,6.5989,6.7098,7213.0],["2017-05-24",6.6543,6.8761,6.6543,6.7098,8988.0],["2017-05-25",6.7098,6.8207,6.7098,6.7098,4775.0],["2017-05-26",6.7098,6.7652,6.488,6.5989,8975.0],["2017-05-30",6.6543,6.7652,6.5434,6.5434,2113.0],["2017-05-31",6.7098,6.7098,6.4325,6.488,4600.0],["2017-06-01",6.488,7.098,6.488,6.9316,7025.0],["2017-06-02",7.0425,7.098,6.987,7.0425,11563.0],["2017-06-05",6.987,7.0425,6.8761,6.8761,1313.0],["2017-06-06",6.7652,6.987,6.7652,6.8761,2888.0],["2017-06-07",7.098,7.098,6.8207,6.8207,3350.0],["2017-06-08",6.8761,7.0425,6.8761,6.9871,2050.0],["2017-06-09",7.098,7.4307,7.0425,7.098,7150.0],["2017-06-12",7.098,7.3752,7.098,7.098,4775.0],["2017-06-13",7.0425,7.2089,6.7652,6.7652,9675.0],["2017-06-14",6.7652,6.9316,6.5989,6.5989,5263.0],["2017-06-15",6.6543,7.2089,6.6543,6.9871,10113.0],["2017-06-16",7.1534,7.2643,6.9871,7.098,7575.0],["2017-06-19",7.2643,7.2643,7.098,7.1534,2988.0],["2017-06-20",6.9316,7.1534,6.8207,6.8761,7813.0],["2017-06-21",6.9316,6.9316,6.7098,6.7652,5800.0],["2017-06-22",6.9316,6.9316,6.7098,6.7652,5838.0],["2017-06-23",6.7098,6.8761,6.7098,6.8207,3813.0],["2017-06-26",7.0425,7.1534,6.6543,6.9316,6213.0],["2017-06-27",6.987,6.987,6.7652,6.7652,4400.0],["2017-06-28",6.9316,6.9316,6.5434,6.7098,11638.0],["2017-06-29",6.7098,6.8761,6.5434,6.8207,4400.0],["2017-06-30",6.8207,6.8207,6.7652,6.7652,2250.0],["2017-07-03",6.6543,7.0425,6.6543,6.8761,5288.0],["2017-07-05",6.8761,6.987,6.7098,6.7098,7938.0],["2017-07-06",6.7098,6.7098,6.5989,6.7098,1125.0],["2017-07-07",6.7098,6.8761,6.5989,6.8207,4738.0],["2017-07-10",6.5434,6.9316,6.5434,6.8761,6425.0],["2017-07-11",6.9316,7.098,6.9316,7.0425,6425.0],["2017-07-12",7.098,7.098,6.8761,7.0425,4375.0],["2017-07-13",6.987,7.2089,6.9316,7.0425,5725.0],["2017-07-14",7.1534,7.2643,7.098,7.2089,6525.0],["2017-07-17",7.2089,7.6525,7.1534,7.597,13188.0],["2017-07-18",7.8743,8.0407,7.2643,7.3752,32925.0],["2017-07-19",7.6525,7.8188,7.3752,7.7079,4675.0],["2017-07-20",7.8188,7.9852,7.4861,7.7079,4425.0],["2017-07-21",7.8188,7.9297,7.597,7.8188,9063.0],["2017-07-24",7.7634,7.9297,7.597,7.6525,5138.0],["2017-07-25",7.597,7.7079,7.4861,7.5416,7038.0],["2017-07-26",7.7079,7.7079,7.3198,7.4307,7100.0],["2017-07-27",7.4861,7.597,7.3752,7.4861,14488.0],["2017-07-28",7.5416,7.7079,7.4861,7.5416,9075.0],["2017-07-31",7.7634,7.9297,5.3789,6.5989,114400.0],["2017-08-01",6.6543,6.7652,6.3771,6.5989,15925.0],["2017-08-02",6.5434,6.5434,6.1553,6.488,18425.0],["2017-08-03",6.4325,6.488,6.3771,6.4325,7588.0],["2017-08-04",6.4325,6.4325,5.8225,6.2107,14100.0],["2017-08-07",6.1553,6.3771,6.0998,6.2662,6738.0],["2017-08-08",6.3216,6.4325,6.2662,6.3216,2038.0],["2017-08-09",6.3771,6.6543,6.2662,6.488,15425.0],["2017-08-10",6.6543,6.6543,6.0998,6.2107,8375.0],["2017-08-11",6.3216,6.4325,6.0444,6.0998,9850.0],["2017-08-14",6.2107,6.2107,5.8225,6.0444,7525.0],["2017-08-15",6.2107,6.2107,6.0444,6.1553,4088.0],["2017-08-16",6.2107,6.5434,6.0998,6.4325,6813.0],["2017-08-17",6.488,6.5434,6.2662,6.488,5500.0],["2017-08-18",6.488,6.5989,6.3216,6.488,8925.0],["2017-08-21",6.3216,6.6543,6.3216,6.3216,2688.0],["2017-08-22",6.2662,6.4325,6.1553,6.4325,2025.0],["2017-08-23",6.4325,6.4325,6.2107,6.2662,2863.0],["2017-08-24",6.4325,6.5434,6.2662,6.3771,6438.0],["2017-08-25",6.5989,6.5989,6.2107,6.2107,4125.0],["2017-08-28",6.488,6.488,5.9889,6.0998,18013.0],["2017-08-29",6.0998,6.1553,5.9334,5.9334,7125.0],["2017-08-30",6.0444,6.0444,5.9334,5.9334,5463.0],["2017-08-31",6.0444,6.0998,5.9334,5.9889,8563.0],["2017-09-01",6.0444,6.0998,5.9889,6.0998,6225.0],["2017-09-05",6.0998,6.2107,6.0998,6.1553,6500.0],["2017-09-06",6.2107,6.3771,6.2107,6.3216,2525.0],["2017-09-07",6.2662,6.3216,6.1553,6.2107,5488.0],["2017-09-08",6.2662,6.5434,6.0998,6.4325,15625.0],["2017-09-11",6.3771,6.3771,6.1553,6.1553,7275.0],["2017-09-12",6.1553,6.3216,6.0998,6.2662,4475.0],["2017-09-13",6.2107,6.3771,6.2107,6.3216,3450.0],["2017-09-14",6.2662,6.3771,6.2107,6.3771,2638.0],["2017-09-15",6.2662,6.488,6.2662,6.4325,4725.0],["2017-09-18",6.3216,6.7652,6.3216,6.7098,17475.0],["2017-09-19",6.8761,6.9316,6.0998,6.8207,23875.0],["2017-09-20",6.8207,6.9871,6.6543,6.9871,15488.0],["2017-09-21",6.987,7.2089,6.8207,7.0425,20050.0],["2017-09-22",7.098,7.2643,6.9316,7.2089,8113.0],["2017-09-25",7.2089,7.2643,7.098,7.2089,20388.0],["2017-09-26",6.987,7.597,5.878,7.4861,50488.0],["2017-09-27",7.4861,7.7079,7.4307,7.6525,9138.0],["2017-09-28",7.7079,8.4843,7.7079,8.0961,45350.0],["2017-09-29",8.3734,8.7061,8.0961,8.7061,29038.0],["2017-10-02",8.6506,8.817,8.1516,8.5397,34900.0],["2017-10-03",8.4288,8.4843,8.3179,8.4288,14263.0],["2017-10-04",8.3734,8.6506,8.3734,8.6506,35750.0],["2017-10-05",8.4843,8.7061,8.4843,8.5952,15613.0],["2017-10-06",8.5952,8.817,8.5952,8.817,25925.0],["2017-10-09",8.7615,8.8724,8.3179,8.3734,24700.0],["2017-10-10",8.3734,8.3734,7.2089,7.2643,29863.0],["2017-10-11",7.098,7.5416,7.098,7.4861,18500.0],["2017-10-12",7.4307,7.6525,7.3198,7.5416,5588.0],["2017-10-13",7.3752,7.8743,7.3752,7.7079,9900.0],["2017-10-16",7.7079,7.8188,7.6525,7.7634,5750.0],["2017-10-17",7.7634,8.3734,7.7634,8.2625,22025.0],["2017-10-18",8.3734,8.5952,8.2625,8.4843,25463.0],["2017-10-19",8.4288,8.7061,8.1516,8.5952,15975.0],["2017-10-20",8.6506,8.9279,8.3179,8.7615,34000.0],["2017-10-23",8.9279,8.9279,8.3179,8.5397,22463.0],["2017-10-24",8.5397,8.5952,8.4288,8.4288,6375.0],["2017-10-25",8.4288,8.5952,8.3179,8.3179,6375.0],["2017-10-26",8.4288,8.4288,8.0407,8.207,10575.0],["2017-10-27",8.1516,8.207,7.9297,8.0407,6200.0],["2017-10-30",8.1516,8.207,8.0407,8.0961,2338.0],["2017-10-31",8.1516,8.1516,8.0407,8.0407,3238.0],["2017-11-01",8.1516,8.1516,8.0407,8.0961,9600.0],["2017-11-02",8.1516,8.207,7.7634,7.9852,12938.0],["2017-11-03",8.0407,8.6506,7.7634,7.9297,125625.0],["2017-11-06",7.9852,8.3179,7.9297,8.1516,37600.0],["2017-11-07",8.4288,10.7578,8.3179,10.7578,736563.0],["2017-11-08",9.0388,9.1497,7.6525,8.2625,314163.0],["2017-11-09",8.0407,8.0407,7.5416,7.597,81113.0],["2017-11-10",7.7634,7.7634,6.9871,7.098,53475.0],["2017-11-13",7.1534,7.1534,6.8207,6.9316,35625.0],["2017-11-14",6.9316,6.9316,6.6543,6.7098,23550.0],["2017-11-15",6.7652,7.098,6.3771,6.5989,31013.0],["2017-11-16",6.6543,6.7652,6.5434,6.5989,20563.0],["2017-11-17",6.7652,7.1534,6.5989,6.7098,33125.0],["2017-11-20",6.6543,6.7098,6.5989,6.5989,11750.0],["2017-11-21",6.6543,6.6543,6.4325,6.488,28663.0],["2017-11-22",6.4325,6.7098,6.3771,6.6543,20938.0],["2017-11-24",6.7652,6.9316,6.7098,6.8761,9200.0],["2017-11-27",6.8761,6.9316,6.488,6.7652,17363.0],["2017-11-28",6.7652,6.7652,6.5434,6.7098,17713.0],["2017-11-29",6.6543,6.7652,6.5434,6.5989,14775.0],["2017-11-30",6.6543,6.6543,6.5434,6.5989,7950.0],["2017-12-01",6.6543,6.6543,6.488,6.5434,13763.0],["2017-12-04",6.5434,6.5989,6.2662,6.2662,19163.0],["2017-12-05",6.2662,6.4325,6.1553,6.4325,22788.0],["2017-12-06",6.4325,6.4325,6.1553,6.1553,16575.0],["2017-12-07",6.3771,6.3771,6.1553,6.2107,19475.0],["2017-12-08",6.3216,7.0425,6.2662,6.3771,87775.0],["2017-12-11",6.4325,6.488,6.1553,6.3771,25400.0],["2017-12-12",6.2107,6.6543,6.2107,6.5434,23938.0],["2017-12-13",6.5989,6.5989,6.5434,6.5434,5438.0],["2017-12-14",6.5989,6.5989,6.3771,6.3771,12125.0],["2017-12-15",6.3771,6.5434,6.2662,6.488,14138.0],["2017-12-18",6.4325,6.488,6.3216,6.3771,10513.0],["2017-12-19",6.3216,6.4325,6.3216,6.3216,10738.0],["2017-12-20",6.3216,6.4325,6.3216,6.4325,5350.0],["2017-12-21",6.3771,6.5989,6.3216,6.5434,15788.0],["2017-12-22",6.5989,6.5989,6.4325,6.5434,5413.0],["2017-12-26",6.5434,6.8761,6.5434,6.7652,10000.0],["2017-12-27",6.7652,6.8207,6.4325,6.4325,13038.0],["2017-12-28",6.488,6.5989,6.4325,6.5434,5600.0],["2017-12-29",6.4325,6.5434,6.3771,6.4325,26450.0],["2018-01-02",6.4325,6.5989,6.3771,6.5434,10988.0],["2018-01-03",6.488,6.8207,6.488,6.6543,8263.0],["2018-01-04",6.8207,6.8207,6.5434,6.7098,15175.0],["2018-01-05",6.7098,6.7652,6.3771,6.488,16013.0],["2018-01-08",6.5434,6.5434,6.4325,6.4325,6663.0],["2018-01-09",6.488,6.5434,6.4325,6.5434,11050.0],["2018-01-10",6.5434,6.5434,6.488,6.488,4700.0],["2018-01-11",6.4325,6.6543,6.4325,6.5989,8525.0],["2018-01-12",6.6543,6.6543,6.488,6.5434,10250.0],["2018-01-16",6.6543,6.8207,6.5434,6.7098,22938.0],["2018-01-17",6.7652,6.7652,6.4325,6.4325,17275.0],["2018-01-18",6.6543,6.9871,6.5434,6.6543,47288.0],["2018-01-19",6.7098,6.7652,6.5989,6.7098,22463.0],["2018-01-22",6.8761,7.1534,6.7652,7.0425,61000.0],["2018-01-23",7.2089,7.3752,7.0425,7.3198,27088.0],["2018-01-24",7.3752,7.597,7.2643,7.5416,45913.0],["2018-01-25",7.7079,7.8188,7.4861,7.597,21988.0],["2018-01-26",7.6525,7.7079,7.3198,7.4861,14863.0],["2018-01-29",7.597,7.7079,7.3198,7.597,15375.0],["2018-01-30",7.597,7.597,7.098,7.1534,9600.0],["2018-01-31",7.1534,7.3752,6.7652,6.9316,14950.0],["2018-02-01",6.8761,7.098,6.8207,6.8761,4375.0],["2018-02-02",6.8207,6.8761,6.6543,6.7098,10013.0],["2018-02-05",6.7652,6.7652,6.5434,6.5989,9838.0],["2018-02-06",6.5434,6.6543,6.3771,6.5989,17300.0],["2018-02-07",6.5434,6.7098,6.4325,6.5434,13913.0],["2018-02-08",6.5989,6.7652,6.3216,6.3771,21275.0],["2018-02-09",6.4325,6.4325,6.2107,6.4325,15650.0],["2018-02-12",6.4325,6.488,6.2662,6.4325,3625.0],["2018-02-13",6.488,6.7098,6.3771,6.5434,17000.0],["2018-02-14",6.5434,6.7652,6.5434,6.7098,3113.0],["2018-02-15",6.7652,6.7652,6.3216,6.3771,13563.0],["2018-02-16",6.5434,6.6543,6.4325,6.4325,4188.0],["2018-02-20",6.488,6.488,6.3216,6.3216,11750.0],["2018-02-21",6.3216,6.3771,6.2662,6.2662,9850.0],["2018-02-22",6.2107,6.3771,6.2107,6.2662,4400.0],["2018-02-23",6.2662,6.3771,6.2662,6.3216,4075.0],["2018-02-26",6.3216,6.4325,6.3216,6.3771,8150.0],["2018-02-27",6.4325,6.488,6.3771,6.3771,2725.0],["2018-02-28",6.3771,6.4325,6.3216,6.3216,11925.0],["2018-03-01",6.2662,6.3216,6.2107,6.2662,9425.0],["2018-03-02",6.488,6.488,6.2107,6.3771,11400.0],["2018-03-05",6.2107,6.2662,5.8225,5.9889,42338.0],["2018-03-06",5.8225,6.488,5.7116,6.2107,20763.0],["2018-03-07",6.2107,6.2662,5.878,6.1553,8350.0],["2018-03-08",6.0998,6.0998,5.9334,5.9334,9375.0],["2018-03-09",6.1553,6.1553,5.878,5.9334,8750.0],["2018-03-12",5.9889,6.2662,5.8225,5.9889,24688.0],["2018-03-13",6.0998,6.0998,5.9334,6.0444,6263.0],["2018-03-14",6.0998,6.0998,5.9889,5.9889,4488.0],["2018-03-15",5.9889,6.0444,5.6007,5.6562,9650.0],["2018-03-16",5.7116,5.7116,5.6007,5.6007,14438.0],["2018-03-19",5.7671,5.7671,5.6007,5.6562,6913.0],["2018-03-20",5.7116,5.9334,5.6007,5.7116,11213.0],["2018-03-21",5.7671,5.7671,5.5453,5.6007,21763.0],["2018-03-22",5.5453,5.9889,5.4898,5.7116,16188.0],["2018-03-23",5.7116,5.7671,5.4344,5.5453,7250.0],["2018-03-26",5.6007,5.6562,5.4344,5.4898,10000.0],["2018-03-27",5.4344,5.6562,5.4344,5.4898,3225.0],["2018-03-28",5.5453,5.7671,5.4344,5.7116,9975.0],["2018-03-29",5.878,6.2107,5.8225,6.0998,49863.0],["2018-04-02",6.0444,6.1553,5.8225,5.8225,23138.0],["2018-04-03",5.9334,6.3216,5.878,6.3216,18525.0],["2018-04-04",6.3216,6.3216,6.2662,6.2662,6525.0],["2018-04-05",6.2662,6.3216,6.2662,6.2662,8375.0],["2018-04-06",6.2662,6.3216,6.2662,6.3216,5750.0],["2018-04-09",6.3216,6.3771,6.2662,6.2662,6225.0],["2018-04-10",6.2662,6.488,6.2662,6.3771,17063.0],["2018-04-11",6.4325,6.5434,6.3771,6.488,7288.0],["2018-04-12",6.4325,6.488,6.3216,6.3216,10350.0],["2018-04-13",6.3771,6.488,6.2662,6.3771,5288.0],["2018-04-16",6.3771,6.5989,6.3771,6.3771,13913.0],["2018-04-17",6.4325,6.5434,6.3771,6.4325,7313.0],["2018-04-18",6.3771,6.5989,6.3216,6.3771,46038.0],["2018-04-19",6.3771,6.6543,6.2662,6.2662,9713.0],["2018-04-20",6.2662,6.5434,6.2662,6.5434,7588.0],["2018-04-23",6.5989,6.5989,6.3771,6.488,6513.0],["2018-04-24",6.5434,6.5989,6.488,6.5434,4913.0],["2018-04-25",6.488,6.5434,6.3216,6.4325,6488.0],["2018-04-26",6.488,6.6543,6.488,6.6543,9350.0],["2018-04-27",6.7098,6.7098,6.5989,6.5989,6525.0],["2018-04-30",6.7098,6.8761,6.6543,6.7652,16800.0],["2018-05-01",6.7098,6.8761,6.5989,6.7652,8325.0],["2018-05-02",6.8761,7.7634,6.7098,7.6525,45913.0],["2018-05-03",7.4861,7.7634,6.7652,7.3198,16750.0],["2018-05-04",7.2643,7.4861,7.2643,7.3752,2150.0],["2018-05-07",7.4861,7.7079,7.2089,7.2643,5413.0],["2018-05-08",7.3198,7.597,6.7652,7.0425,5088.0],["2018-05-09",7.1534,7.4307,6.9316,7.2643,8988.0],["2018-05-10",7.2643,7.597,7.0425,7.5416,29525.0],["2018-05-11",7.597,7.7634,7.2643,7.7079,8950.0],["2018-05-14",7.7634,8.1516,7.7079,8.1516,51000.0],["2018-05-15",8.0961,8.1516,7.7634,8.0407,10988.0],["2018-05-16",8.1516,8.1516,7.4861,8.0407,25125.0],["2018-05-17",8.0961,8.2625,7.9297,8.2625,19938.0],["2018-05-18",8.2625,8.4288,8.0961,8.3734,14125.0],["2018-05-21",8.4288,8.4843,8.0961,8.4843,16200.0],["2018-05-22",8.3734,8.4843,8.0961,8.3179,25500.0],["2018-05-23",8.207,8.3734,8.0961,8.1516,10013.0],["2018-05-24",8.1516,8.1516,7.4307,7.7079,14850.0],["2018-05-25",7.7634,8.0961,7.3198,7.7079,12900.0],["2018-05-29",7.7079,7.7634,7.4861,7.7634,2888.0],["2018-05-30",7.8188,8.0407,7.7079,7.9297,6488.0],["2018-05-31",8.0407,8.207,7.8743,8.1516,8475.0],["2018-06-01",8.1516,8.2625,7.9297,7.9297,7263.0],["2018-06-04",7.8743,8.0407,7.8743,7.8743,3413.0],["2018-06-05",8.0407,8.0407,7.7634,7.8188,3563.0],["2018-06-06",7.8743,7.9297,7.4861,7.5416,6250.0],["2018-06-07",7.597,7.7634,7.5416,7.6525,3063.0],["2018-06-08",7.7634,7.7634,7.4861,7.597,4575.0],["2018-06-11",7.4307,7.597,7.3198,7.3198,7488.0],["2018-06-12",7.3198,7.4307,7.3198,7.3198,7463.0],["2018-06-13",7.4307,7.4307,7.098,7.1534,8400.0],["2018-06-14",7.098,7.3198,7.098,7.1534,2463.0],["2018-06-15",7.2089,7.3752,7.1534,7.2643,2263.0],["2018-06-18",7.3198,7.3752,7.2089,7.3198,2175.0],["2018-06-19",7.3198,7.3752,7.2089,7.3198,2763.0],["2018-06-20",7.2643,7.3752,7.2643,7.3198,1938.0],["2018-06-21",7.3752,7.3752,7.2089,7.2089,2225.0],["2018-06-22",7.1534,7.3198,7.1534,7.2643,3113.0],["2018-06-25",7.3198,7.3198,6.987,7.1534,8038.0],["2018-06-26",7.2089,7.2643,7.098,7.2643,8188.0],["2018-06-27",7.3198,7.3198,7.2089,7.2089,4188.0],["2018-06-28",7.2089,7.4307,7.2089,7.3198,7413.0],["2018-06-29",7.3198,7.4307,7.2643,7.3198,9288.0],["2018-07-02",7.2643,7.3752,7.098,7.2643,8375.0],["2018-07-03",7.2643,7.2643,6.9871,6.9871,7075.0],["2018-07-05",6.987,7.098,6.987,7.0425,1863.0],["2018-07-06",6.9316,7.1534,6.9316,7.0425,4925.0],["2018-07-09",6.987,7.1534,6.987,7.1534,2813.0],["2018-07-10",7.1534,7.1534,6.9871,6.9871,5750.0],["2018-07-11",7.098,7.098,6.9316,6.9871,2075.0],["2018-07-12",6.987,7.0425,6.9316,6.9316,300.0],["2018-07-13",6.987,6.987,6.6543,6.7652,8225.0],["2018-07-16",6.7098,6.987,6.488,6.488,22950.0],["2018-07-17",6.5989,6.6543,6.488,6.5434,6888.0],["2018-07-18",6.5434,6.6543,6.5434,6.5989,4725.0],["2018-07-19",6.5434,6.8207,6.5434,6.7652,3338.0],["2018-07-20",6.8207,6.8761,6.8207,6.8761,4075.0],["2018-07-23",6.8207,6.987,6.8207,6.9316,1625.0],["2018-07-24",6.9316,7.0425,6.9316,6.9316,1325.0],["2018-07-25",6.987,6.987,6.8761,6.8761,1850.0],["2018-07-26",6.9316,6.987,6.8761,6.8761,3725.0],["2018-07-27",6.9316,6.987,6.7652,6.7652,6963.0],["2018-07-30",6.9871,7.098,6.8207,6.9871,16238.0],["2018-07-31",6.9316,7.0425,6.9316,6.9316,6688.0],["2018-08-01",6.987,7.3198,6.987,7.2643,12838.0],["2018-08-02",7.3198,7.3198,7.2643,7.3198,1325.0],["2018-08-03",7.3198,7.3198,7.098,7.2643,10050.0],["2018-08-06",7.098,7.2643,7.098,7.2089,5013.0],["2018-08-07",7.1534,7.2089,6.987,7.0425,17275.0],["2018-08-08",6.9871,7.1534,6.8761,6.9871,20663.0],["2018-08-09",6.9316,7.1534,6.9316,7.1534,3638.0],["2018-08-10",7.098,7.1534,7.0425,7.098,1888.0],["2018-08-13",6.9316,6.987,6.3771,6.3771,31338.0],["2018-08-14",6.3771,6.5989,6.3771,6.5434,3738.0],["2018-08-15",6.6543,6.7098,6.4325,6.5989,913.0],["2018-08-16",6.5989,6.5989,6.4325,6.488,3213.0],["2018-08-17",6.488,6.7098,6.488,6.6543,813.0],["2018-08-20",6.5989,6.7098,6.3771,6.5434,7025.0],["2018-08-21",6.5434,6.5989,6.488,6.5434,1125.0],["2018-08-22",6.488,6.7652,6.488,6.5434,3688.0],["2018-08-23",6.5989,6.8207,6.4325,6.5989,3938.0],["2018-08-24",6.488,6.5989,6.4325,6.4325,9038.0],["2018-08-27",6.4325,6.5434,6.3771,6.4325,3513.0],["2018-08-28",6.488,6.488,6.3771,6.4325,1025.0],["2018-08-29",6.3771,6.488,6.3771,6.4325,3300.0],["2018-08-30",6.3771,6.5989,6.3771,6.4325,238.0],["2018-08-31",6.488,6.488,6.3216,6.488,2488.0],["2018-09-04",6.5434,6.5434,6.2662,6.3771,1575.0],["2018-09-05",6.4325,6.4325,6.2107,6.2107,675.0],["2018-09-06",6.3771,6.3771,6.2662,6.3216,3138.0],["2018-09-07",6.3771,6.3771,6.1553,6.2107,4113.0],["2018-09-10",6.1553,6.2662,6.1553,6.2107,600.0],["2018-09-11",6.1553,6.2107,5.8225,6.0998,10713.0],["2018-09-12",6.1553,6.2662,5.7116,5.9334,20838.0],["2018-09-13",5.8225,6.0444,5.8225,5.9334,4488.0],["2018-09-14",5.9334,6.0998,5.8225,5.9889,4700.0],["2018-09-17",5.9334,5.9889,5.6562,5.6562,11225.0],["2018-09-18",5.7116,5.8225,5.6007,5.7116,8775.0],["2018-09-19",5.6007,5.878,5.6007,5.7671,6788.0],["2018-09-20",5.8225,5.8225,5.5453,5.6562,24038.0],["2018-09-21",5.6007,5.7116,5.5453,5.6007,12075.0],["2018-09-24",5.6007,5.8225,5.6007,5.7671,4413.0],["2018-09-25",5.8225,6.0998,5.7671,5.9889,7788.0],["2018-09-26",5.9889,6.0998,5.7671,5.9334,2863.0],["2018-09-27",5.878,6.0998,5.8225,5.878,4775.0],["2018-09-28",5.9889,6.0998,5.9889,6.0998,2275.0],["2018-10-01",5.9334,6.0444,5.878,5.878,2013.0],["2018-10-02",5.878,5.9889,5.8225,5.8225,2788.0],["2018-10-03",5.8225,5.9889,5.8225,5.878,2213.0],["2018-10-04",5.878,5.9334,5.8225,5.9334,6763.0],["2018-10-05",5.8225,5.9334,5.7116,5.7671,7463.0],["2018-10-08",5.7671,5.878,5.6562,5.6562,5125.0],["2018-10-09",5.7116,5.7116,5.6562,5.7116,1075.0],["2018-10-10",5.6007,5.6562,5.5453,5.5453,6875.0],["2018-10-11",5.5453,5.7116,5.3789,5.6562,4950.0],["2018-10-12",5.5453,5.6007,5.3789,5.3789,4925.0],["2018-10-15",5.3789,5.7116,5.3789,5.6562,63225.0],["2018-10-16",5.5453,5.6562,5.3789,5.6562,9875.0],["2018-10-17",5.6007,5.6562,5.5453,5.5453,5725.0],["2018-10-18",5.6007,5.6562,5.4344,5.4344,7875.0],["2018-10-19",5.4344,5.5453,4.6026,4.9908,16625.0],["2018-10-22",4.9908,5.9889,4.9908,5.7116,47475.0],["2018-10-23",5.5453,5.6007,5.1571,5.3789,3388.0],["2018-10-24",5.2126,5.3789,4.658,4.7689,14900.0],["2018-10-25",4.7689,4.9907,4.4917,4.7135,15775.0],["2018-10-26",4.658,4.9353,4.4362,4.8244,40225.0],["2018-10-29",4.8244,5.1017,4.658,4.7135,43813.0],["2018-10-30",7.6525,7.7634,4.5471,5.268,1063663.0],["2018-10-31",5.1017,5.3789,4.7135,5.268,216288.0],["2018-11-01",5.4344,6.0444,5.1017,5.6007,248475.0],["2018-11-02",5.7671,5.878,5.1017,5.4344,66875.0],["2018-11-05",5.6007,5.6007,4.7689,4.7689,56525.0],["2018-11-06",4.8244,5.0462,4.7689,4.8244,37913.0],["2018-11-07",5.0462,5.268,4.7135,5.2126,46513.0],["2018-11-08",4.9907,5.268,4.8798,5.1571,19800.0],["2018-11-09",5.4898,6.0998,5.3789,5.6562,120475.0],["2018-11-12",6.2107,6.2662,5.3235,5.7671,45713.0],["2018-11-13",5.7671,5.8225,5.3789,5.7671,30500.0],["2018-11-14",5.878,5.9889,5.4898,5.5453,30350.0],["2018-11-15",5.4344,5.6562,5.4344,5.4344,41075.0],["2018-11-16",6.0998,6.0998,5.5453,5.6562,48663.0],["2018-11-19",5.8225,5.9334,5.4344,5.6007,25888.0],["2018-11-20",5.4344,5.4898,5.1571,5.3789,24825.0],["2018-11-21",5.3235,5.4898,5.2126,5.4344,16213.0],["2018-11-23",5.268,5.3789,5.1017,5.3789,16575.0],["2018-11-26",5.1017,5.268,4.8798,5.0462,28538.0],["2018-11-27",4.9908,5.0462,4.8244,4.8244,19600.0],["2018-11-28",4.9908,5.0462,4.6026,4.8244,36113.0],["2018-11-29",4.7135,4.8244,4.5471,4.6026,17275.0],["2018-11-30",4.6026,4.8244,4.5471,4.5471,8263.0],["2018-12-03",4.658,4.7689,4.2699,4.3808,19988.0],["2018-12-04",4.2699,4.4917,4.2699,4.4917,16113.0],["2018-12-06",4.4362,4.4362,4.0481,4.1035,16388.0],["2018-12-07",3.9371,4.159,3.7708,4.159,12900.0],["2018-12-10",4.3253,4.3253,4.0481,4.0481,19513.0],["2018-12-11",4.2144,4.2699,3.8262,3.9371,20913.0],["2018-12-12",3.8817,4.1035,3.8817,3.9371,23875.0],["2018-12-13",3.8262,4.1035,3.8262,4.0481,24825.0],["2018-12-14",3.9926,3.9926,3.4935,3.549,17538.0],["2018-12-17",3.6044,4.0481,3.3272,4.0481,41913.0],["2018-12-18",3.7153,3.8262,2.939,3.1054,68000.0],["2018-12-19",2.8835,3.3272,2.8835,3.2717,8800.0],["2018-12-20",3.3272,3.3826,2.9944,3.2717,25738.0],["2018-12-21",3.2717,3.3272,2.939,3.1054,48563.0],["2018-12-24",2.8835,3.1608,2.8835,2.939,2588.0],["2018-12-26",2.8835,3.2717,2.7726,3.2163,25900.0],["2018-12-27",3.2717,3.2717,2.8835,3.2163,47925.0],["2018-12-28",3.2163,4.1035,3.2163,3.6599,11050.0],["2018-12-31",3.9371,3.9371,3.4381,3.4381,15475.0],["2019-01-02",3.549,3.8817,3.2163,3.8817,20288.0],["2019-01-03",3.8817,3.8817,3.6044,3.7153,3725.0],["2019-01-04",3.7153,4.0481,3.6044,3.9926,6363.0],["2019-01-07",3.8817,4.2144,3.6599,4.0481,3538.0],["2019-01-08",4.1035,4.159,3.8817,4.159,10213.0],["2019-01-09",3.9926,4.3253,3.7708,4.2144,3538.0],["2019-01-10",4.2144,4.3808,4.2144,4.3808,1788.0],["2019-01-11",4.3808,4.3808,3.9926,4.159,9875.0],["2019-01-14",4.3253,4.3808,4.2699,4.3808,5738.0],["2019-01-15",4.3808,4.3808,4.0481,4.3808,2100.0],["2019-01-16",4.3808,4.4362,4.3808,4.4362,2488.0],["2019-01-17",4.4362,4.4362,4.3808,4.4362,2713.0],["2019-01-18",4.3808,4.8798,4.3808,4.7689,16488.0],["2019-01-22",4.8798,4.8798,4.6026,4.7135,2450.0],["2019-01-23",4.658,4.8798,4.4917,4.4917,2325.0],["2019-01-24",4.6026,4.7689,4.6026,4.7689,675.0],["2019-01-25",4.6026,4.8244,4.3808,4.7135,3375.0],["2019-01-28",4.6026,4.8244,4.6026,4.6026,1950.0],["2019-01-29",4.6026,4.7135,4.3808,4.5471,2875.0],["2019-01-30",4.6026,4.658,4.3808,4.4917,2125.0],["2019-01-31",4.3808,4.6026,4.3808,4.3808,5538.0],["2019-02-01",4.3808,4.8244,4.3808,4.658,11875.0],["2019-02-04",4.7135,4.7135,4.3808,4.4362,4175.0],["2019-02-05",4.4917,4.6026,4.3808,4.3808,5963.0],["2019-02-06",4.3808,4.5471,4.3808,4.3808,5700.0],["2019-02-07",4.3808,4.3808,4.2699,4.3808,4638.0],["2019-02-08",4.2699,4.4917,4.159,4.4917,2713.0],["2019-02-11",4.5471,4.6026,4.2699,4.3253,1800.0],["2019-02-12",4.2144,4.4917,4.159,4.2699,7400.0],["2019-02-13",4.4362,4.4362,4.159,4.3808,6250.0],["2019-02-14",4.2699,4.4917,4.2699,4.4362,1675.0],["2019-02-15",4.3253,4.4917,4.159,4.2699,4775.0],["2019-02-19",4.2144,4.4917,4.159,4.4917,8313.0],["2019-02-20",4.3808,4.6026,4.3253,4.5471,5638.0],["2019-02-21",4.3808,4.4917,4.2699,4.4362,2300.0],["2019-02-22",4.4362,4.5471,4.2699,4.3808,1563.0],["2019-02-25",4.4362,4.4362,4.3808,4.4362,2500.0],["2019-02-26",4.4917,4.4917,4.2144,4.2144,5050.0],["2019-02-27",4.2144,4.4362,4.2144,4.2144,5288.0],["2019-02-28",4.3253,4.4362,4.2144,4.3808,1150.0],["2019-03-01",4.4362,4.4917,4.4362,4.4362,4963.0],["2019-03-04",4.4917,4.4917,4.2699,4.4362,3438.0],["2019-03-05",4.2699,4.5471,4.2144,4.4362,17063.0],["2019-03-06",4.4917,4.8244,4.3808,4.658,29275.0],["2019-03-07",4.4917,4.7135,4.3808,4.7135,600.0],["2019-03-08",4.4362,4.7135,4.4362,4.4362,10625.0],["2019-03-11",4.4362,4.5471,4.3808,4.4362,15913.0],["2019-03-12",4.4917,4.6026,4.3808,4.4362,11900.0],["2019-03-13",4.5471,4.5471,4.3808,4.4362,6050.0],["2019-03-14",4.4917,4.5471,4.3808,4.4917,4988.0],["2019-03-15",4.3253,4.4917,4.3253,4.3253,2388.0],["2019-03-18",4.3808,4.658,4.3808,4.4917,2363.0],["2019-03-19",4.658,4.7135,4.3808,4.3808,8450.0],["2019-03-20",4.4362,4.6026,4.2144,4.3808,22775.0],["2019-03-21",4.2699,4.3808,3.9926,4.159,24988.0],["2019-03-22",4.159,4.2699,3.9926,3.9926,22738.0],["2019-03-25",3.9857,4.2352,3.8193,3.9164,31000.0],["2019-03-26",3.8886,4.2629,3.8886,3.8886,51600.0],["2019-03-27",3.847,4.3322,3.5074,4.0619,107700.0],["2019-03-28",4.0411,4.0827,3.9302,3.9857,23000.0],["2019-03-29",4.0134,4.1382,3.9649,4.0134,5600.0],["2019-04-01",4.0481,4.1451,3.9995,4.0065,12600.0],["2019-04-02",4.0481,4.152,4.0481,4.0896,4700.0],["2019-04-03",4.0896,4.0896,4.0896,4.0896,0.0],["2019-04-04",3.7985,3.9649,3.6252,3.9649,45300.0],["2019-04-05",3.9579,4.0688,3.8332,3.8332,24500.0],["2019-04-08",3.7985,3.7985,3.6391,3.7361,46600.0],["2019-04-09",3.7431,3.9094,3.6876,3.75,15900.0],["2019-04-10",3.7916,3.854,3.6668,3.8401,11800.0],["2019-04-11",3.8124,3.854,3.7431,3.7569,3900.0],["2019-04-12",3.8054,4.055,3.75,3.8817,20600.0],["2019-04-15",3.854,3.8886,3.7015,3.7916,10900.0],["2019-04-16",3.7569,3.7708,3.7084,3.7639,3000.0],["2019-04-17",3.8124,3.8124,3.6044,3.6044,6700.0],["2019-04-18",3.6183,3.6322,3.4866,3.5005,13500.0],["2019-04-22",3.5767,3.7292,3.5005,3.5005,6100.0],["2019-04-23",3.5628,3.7777,3.5628,3.75,14700.0],["2019-04-24",3.7361,3.8817,3.7361,3.8332,2200.0],["2019-04-25",3.8332,3.9649,3.8193,3.9094,4200.0],["2019-04-26",3.8817,3.8817,3.5213,3.7847,52200.0],["2019-04-29",3.7847,3.9441,3.7847,3.854,4800.0],["2019-04-30",3.854,3.8817,3.6391,3.8817,19800.0],["2019-05-01",3.8748,3.8748,3.7777,3.7777,5000.0],["2019-05-02",3.7292,3.8124,3.7292,3.8124,2300.0],["2019-05-03",3.7916,3.951,3.549,3.951,38000.0],["2019-05-06",3.9371,4.1035,3.7777,4.1035,10600.0],["2019-05-07",4.055,4.0896,3.9579,4.0896,19300.0],["2019-05-08",4.0827,4.2837,4.0203,4.2491,17100.0],["2019-05-09",4.1936,4.2837,3.951,4.2768,16900.0],["2019-05-10",4.256,4.4432,4.2352,4.2837,9200.0],["2019-05-13",4.1659,4.2421,3.9718,4.2144,5200.0],["2019-05-14",4.152,4.353,4.152,4.353,3000.0],["2019-05-15",4.3322,4.5125,4.3322,4.4778,38500.0],["2019-05-16",4.4501,4.5679,4.4501,4.4639,8200.0],["2019-05-17",4.5055,4.5333,4.3738,4.5194,6500.0],["2019-05-20",4.5194,4.6026,4.3738,4.5125,14300.0],["2019-05-21",4.4917,4.5471,4.4362,4.5471,5800.0],["2019-05-22",4.4847,4.5679,4.4847,4.5679,700.0],["2019-05-23",4.5055,4.5679,4.3808,4.561,11100.0],["2019-05-24",4.6026,4.7689,4.5818,4.7481,18400.0],["2019-05-28",4.7066,4.7689,4.7066,4.7135,8200.0],["2019-05-29",4.7066,4.7135,4.6442,4.7066,21100.0],["2019-05-30",4.6927,5.2264,4.6927,5.0323,36000.0],["2019-05-31",4.9284,5.0531,4.6164,4.6372,29500.0],["2019-06-03",4.8244,4.8729,4.6164,4.6164,9200.0],["2019-06-04",4.6788,4.6788,4.4709,4.5818,8500.0],["2019-06-05",4.6164,4.9769,4.5263,4.5749,42900.0],["2019-06-06",4.5887,4.9492,4.5887,4.8521,35100.0],["2019-06-07",4.8521,5.0601,4.6996,5.0115,32900.0],["2019-06-10",5.0185,5.3096,4.9006,4.9284,33900.0],["2019-06-11",4.9561,4.9907,4.6996,4.8798,41800.0],["2019-06-12",4.8868,4.9838,4.8175,4.8313,21100.0],["2019-06-13",5.0601,5.0601,4.8937,5.0254,19000.0],["2019-06-14",5.0254,5.0254,4.9076,4.9076,4200.0],["2019-06-17",4.9838,4.9838,4.7343,4.859,9200.0],["2019-06-18",4.8452,5.0254,4.7481,5.0254,15100.0],["2019-06-19",4.9838,5.268,4.9838,5.1294,37000.0],["2019-06-20",5.1987,5.1987,5.1086,5.1363,19500.0],["2019-06-21",5.164,5.2749,5.0878,5.1987,14800.0],["2019-06-24",5.1848,5.2056,5.0254,5.0254,9100.0],["2019-06-25",5.0739,5.0739,4.7551,5.0393,11700.0],["2019-06-26",5.0115,5.164,4.9145,5.164,11600.0],["2019-06-27",5.1779,5.1987,4.9907,5.1571,1300.0],["2019-06-28",5.1294,5.1987,5.067,5.1155,18600.0],["2019-07-01",5.1294,5.1987,4.9145,4.9145,13400.0],["2019-07-02",5.0462,5.1987,5.0462,5.1155,15100.0],["2019-07-03",5.1987,5.7394,5.0601,5.476,96200.0],["2019-07-05",5.5314,6.0166,5.4898,5.6493,58800.0],["2019-07-08",5.6493,5.8017,5.5453,5.5938,50300.0],["2019-07-09",5.5661,5.6146,5.268,5.3997,17300.0],["2019-07-10",5.3997,5.4205,5.2611,5.3859,15700.0],["2019-07-11",5.3859,5.5037,5.3373,5.5037,9600.0],["2019-07-12",5.5176,5.6493,5.4621,5.4621,49900.0],["2019-07-15",5.5106,5.7602,5.5106,5.5453,15200.0],["2019-07-16",5.6146,5.8225,5.5799,5.6839,20500.0],["2019-07-17",5.8017,5.8225,5.6908,5.7879,10900.0],["2019-07-18",5.7324,5.8919,5.6007,5.6007,15300.0],["2019-07-19",5.67,5.7948,5.6007,5.6215,8500.0],["2019-07-22",5.67,5.7532,5.6007,5.7463,28900.0],["2019-07-23",5.774,5.9196,5.774,5.8988,12200.0],["2019-07-24",5.9542,5.9542,5.6285,5.6354,14200.0],["2019-07-25",5.6077,5.7047,5.3373,5.4066,26800.0],["2019-07-26",5.372,5.6285,5.2542,5.3373,17600.0],["2019-07-29",5.3373,5.5106,5.3373,5.3859,8200.0],["2019-07-30",5.3512,5.4829,5.3512,5.3859,5500.0],["2019-07-31",5.4344,5.4968,5.2472,5.4968,13600.0],["2019-08-01",5.5453,5.5453,5.1848,5.3027,15500.0],["2019-08-02",5.3027,5.3027,5.0947,5.164,10100.0],["2019-08-05",5.1225,5.3651,5.1225,5.2264,9700.0],["2019-08-06",5.2819,5.5799,5.2472,5.4413,26500.0],["2019-08-07",5.372,5.372,4.9561,5.0254,19300.0],["2019-08-08",5.0947,5.2264,5.0462,5.1363,4500.0],["2019-08-09",5.0809,5.1987,4.8521,4.8521,30800.0],["2019-08-12",4.8868,5.1155,4.8798,4.8937,27400.0],["2019-08-13",4.8452,4.9907,4.6858,4.8729,7500.0],["2019-08-14",4.9006,4.9561,4.8244,4.8313,1600.0],["2019-08-15",4.8036,4.9353,4.7343,4.7343,1700.0],["2019-08-16",4.7967,4.8175,4.5818,4.6788,9200.0],["2019-08-19",5.1017,5.1017,4.5818,4.8313,8500.0],["2019-08-20",4.7481,4.8244,4.6095,4.8175,3600.0],["2019-08-21",4.7481,4.9492,4.7481,4.8175,22700.0],["2019-08-22",4.8036,4.8521,4.6788,4.7967,3400.0],["2019-08-23",4.7412,4.7481,4.4986,4.5471,8600.0],["2019-08-26",4.5541,4.7135,4.5541,4.6788,6300.0],["2019-08-27",4.665,4.7135,4.4293,4.4917,7900.0],["2019-08-28",4.6303,4.7135,4.4639,4.6788,4400.0],["2019-08-29",4.5818,4.7273,4.5402,4.6511,6500.0],["2019-08-30",4.6511,4.6511,4.4778,4.6026,6000.0],["2019-09-03",4.5402,4.6234,4.3322,4.4224,26200.0],["2019-09-04",4.4224,4.7481,4.3669,4.6095,35900.0],["2019-09-05",4.6442,4.6788,4.5194,4.5194,14000.0],["2019-09-06",4.4917,4.6372,4.4154,4.5679,2300.0],["2019-09-09",4.5471,4.7481,4.4709,4.4709,19700.0],["2019-09-10",4.5194,4.7481,4.5194,4.7412,22100.0],["2019-09-11",4.6996,4.7135,4.6303,4.6442,17100.0],["2019-09-12",4.7066,4.7135,4.6303,4.7135,3400.0],["2019-09-13",4.6996,4.8105,4.6927,4.7481,11700.0],["2019-09-16",4.6996,4.7828,4.6719,4.7481,3300.0],["2019-09-17",4.7551,4.7828,4.7551,4.7828,1200.0],["2019-09-18",4.9145,4.9145,4.7066,4.7066,1000.0],["2019-09-19",4.7273,5.4482,4.7273,5.3373,72700.0],["2019-09-20",5.4274,5.4344,5.2542,5.4066,13300.0],["2019-09-23",5.268,5.4066,5.1432,5.2334,34400.0],["2019-09-24",5.2888,5.3651,5.2334,5.3373,33200.0],["2019-09-25",5.1294,5.2888,5.0254,5.268,281400.0],["2019-09-26",5.268,5.677,5.268,5.3789,125800.0],["2019-09-27",5.3373,5.5106,5.2403,5.5106,821800.0],["2019-09-30",5.6562,5.6562,5.2888,5.3027,67600.0],["2019-10-01",5.3651,5.5245,5.1363,5.1848,54300.0],["2019-10-02",5.1987,5.3096,5.0739,5.1294,62400.0],["2019-10-03",5.1432,5.3581,5.1432,5.1502,55600.0],["2019-10-04",5.1987,5.4205,5.1987,5.4205,81900.0],["2019-10-07",5.4066,5.7186,5.3373,5.372,69500.0],["2019-10-08",5.3859,5.5106,5.3512,5.4413,36600.0],["2019-10-09",5.4205,5.7394,5.4205,5.6146,185000.0],["2019-10-10",5.6839,5.7463,5.3373,5.476,148500.0],["2019-10-11",5.476,5.5591,5.3027,5.3235,130800.0],["2019-10-14",5.3373,5.3997,5.1086,5.2126,52300.0],["2019-10-15",5.1779,5.2403,5.0323,5.1848,95200.0],["2019-10-16",5.2195,5.3373,5.1294,5.2888,35600.0],["2019-10-17",5.2611,5.2749,5.0947,5.171,29600.0],["2019-10-18",5.164,5.3443,5.1155,5.2126,63900.0],["2019-10-21",5.2126,5.2611,5.0947,5.1502,33000.0],["2019-10-22",5.1502,5.1571,5.0462,5.1155,21900.0],["2019-10-23",5.1155,5.2542,5.0809,5.1987,27900.0],["2019-10-24",5.164,5.2472,5.0809,5.1294,24000.0],["2019-10-25",5.1294,5.2264,5.0739,5.164,82800.0],["2019-10-28",5.2126,5.3165,5.1432,5.1987,23000.0],["2019-10-29",5.2334,5.2334,5.0601,5.1086,23000.0],["2019-10-30",5.1779,5.2126,5.067,5.1571,3100.0],["2019-10-31",5.164,5.164,5.0601,5.1294,19100.0],["2019-11-01",5.1294,5.1294,5.067,5.1155,5900.0],["2019-11-04",5.1225,5.2126,5.0185,5.0947,41000.0],["2019-11-05",5.1363,5.1779,5.0531,5.1017,34100.0],["2019-11-06",5.1294,5.1432,4.9422,5.0601,54900.0],["2019-11-07",5.1086,5.1155,4.9769,5.0046,42200.0],["2019-11-08",5.0462,5.0809,4.9769,5.0046,17800.0],["2019-11-11",4.9838,5.1086,4.9838,5.1086,91300.0],["2019-11-12",5.1017,5.1294,5.0601,5.1225,104000.0],["2019-11-13",5.2195,5.2195,5.1225,5.171,36600.0],["2019-11-14",5.1779,5.2542,5.1432,5.2542,65000.0],["2019-11-15",5.3165,5.4066,5.2334,5.3651,50000.0],["2019-11-18",5.4066,5.4066,5.3165,5.3789,23300.0],["2019-11-19",5.3373,5.3928,5.2126,5.3304,19800.0],["2019-11-20",5.2334,5.3997,5.2334,5.3304,9000.0],["2019-11-21",5.2888,5.3997,5.2749,5.372,87400.0],["2019-11-22",5.3997,5.3997,5.2888,5.2957,1584000.0],["2019-11-25",5.3027,5.6423,5.3027,5.5453,104900.0],["2019-11-26",5.5661,5.9127,5.5176,5.7879,55500.0],["2019-11-27",5.8156,6.0582,5.8156,6.0305,119600.0],["2019-11-29",6.0582,6.1622,5.9612,6.1622,26600.0],["2019-12-02",6.1691,6.1691,5.9612,5.9958,39500.0],["2019-12-03",5.9542,6.0721,5.8919,6.0374,127000.0],["2019-12-04",6.0651,6.1067,5.9958,6.0166,22200.0],["2019-12-05",5.9958,6.1275,5.9958,6.0444,21800.0],["2019-12-06",5.9958,6.1691,5.9404,6.0028,37600.0],["2019-12-09",6.0028,6.0721,5.9404,5.9473,37800.0],["2019-12-10",5.9127,6.0097,5.8017,5.8641,17600.0],["2019-12-11",5.8919,5.8919,5.7116,5.8156,18300.0],["2019-12-12",5.781,5.9057,5.7602,5.8295,54900.0],["2019-12-13",5.7879,5.8017,5.6908,5.6978,16400.0],["2019-12-16",5.6493,5.8295,5.6354,5.67,29100.0],["2019-12-17",5.7255,5.8572,5.7116,5.8156,43400.0],["2019-12-18",5.8572,6.0651,5.8572,6.0513,130000.0],["2019-12-19",6.0513,6.2038,6.0513,6.0859,48900.0],["2019-12-20",6.1345,6.2731,6.1345,6.1899,55600.0],["2019-12-23",6.2454,6.2592,6.1137,6.2107,35600.0],["2019-12-24",6.2454,6.3008,6.1968,6.2939,44700.0],["2019-12-26",6.3078,6.4117,6.2384,6.2662,25800.0],["2019-12-27",6.2939,6.3563,6.2246,6.2315,45500.0],["2019-12-30",6.2176,6.2176,6.0305,6.0582,30700.0],["2019-12-31",5.982,6.1761,5.982,6.1206,27100.0],["2020-01-02",6.2038,6.2038,5.9127,5.9681,36200.0],["2020-01-03",5.8919,5.982,5.7948,5.8225,57200.0],["2020-01-06",5.781,5.9196,5.781,5.9057,52600.0],["2020-01-07",5.8641,5.9196,5.8503,5.8919,21500.0],["2020-01-08",5.9265,5.9334,5.8156,5.8711,67100.0],["2020-01-09",5.8988,6.1345,5.8988,5.9681,80400.0],["2020-01-10",6.0236,6.0929,5.975,6.0305,36500.0],["2020-01-13",6.0305,6.0305,5.781,6.0097,46300.0],["2020-01-14",5.9889,6.0305,5.9057,5.9127,13600.0],["2020-01-15",5.9127,5.9196,5.7671,5.8225,37200.0],["2020-01-16",5.7879,5.8919,5.6839,5.8433,61000.0],["2020-01-17",5.8433,5.8711,5.774,5.8156,10000.0],["2020-01-21",5.7255,5.8017,5.5799,5.67,56200.0],["2020-01-22",5.677,5.7532,5.6146,5.6354,33900.0],["2020-01-23",5.6354,5.6354,5.4413,5.5176,42400.0],["2020-01-24",5.5176,5.5176,5.3859,5.4552,28000.0],["2020-01-27",5.5176,5.5176,5.3027,5.3027,19700.0],["2020-01-28",5.3096,5.4898,5.2542,5.2819,72800.0],["2020-01-29",5.4552,5.5383,5.3096,5.3096,4300.0],["2020-01-30",5.476,5.476,5.1086,5.1918,13800.0],["2020-01-31",5.164,5.1848,5.0254,5.067,38700.0],["2020-02-03",5.164,5.164,5.0393,5.0462,47900.0],["2020-02-04",5.0947,5.171,5.0531,5.164,43300.0],["2020-02-05",5.164,5.3997,5.1571,5.268,24300.0],["2020-02-06",5.3027,5.3027,5.2126,5.2195,25800.0],["2020-02-07",5.1987,5.3027,5.1987,5.2957,18900.0],["2020-02-10",5.2472,5.2472,5.0254,5.1155,40200.0],["2020-02-11",5.164,5.2957,5.1363,5.2403,15500.0],["2020-02-12",5.2542,5.469,5.2542,5.4552,28200.0],["2020-02-13",5.3789,5.4482,5.3165,5.3304,7100.0],["2020-02-14",5.3096,5.4621,5.1987,5.4552,23200.0],["2020-02-18",5.3373,5.4066,5.2819,5.3304,15900.0],["2020-02-19",5.2957,5.4274,5.2403,5.3165,19500.0],["2020-02-20",5.3165,5.3928,5.2542,5.3928,14200.0],["2020-02-21",5.3928,5.5176,5.3373,5.3997,12900.0],["2020-02-24",5.3235,5.3235,5.0601,5.0947,28200.0],["2020-02-25",5.0462,5.171,4.5263,4.5263,31300.0],["2020-02-26",4.5402,4.8521,4.5125,4.5333,39800.0],["2020-02-27",4.5055,4.5055,4.0688,4.1382,144700.0],["2020-02-28",3.9787,4.159,3.8748,4.0758,114200.0],["2020-03-02",4.2352,4.3253,3.6599,3.6737,55100.0],["2020-03-03",3.7084,3.9857,3.7084,3.847,45300.0],["2020-03-04",3.8401,4.1659,3.8262,3.9787,156900.0],["2020-03-05",3.9579,4.0273,3.5559,3.5975,97100.0],["2020-03-06",3.7153,3.8193,3.4658,3.5906,73100.0],["2020-03-09",3.4519,3.4519,3.1885,3.2648,110200.0],["2020-03-10",3.5767,3.646,3.3618,3.4935,64700.0],["2020-03-11",3.4103,3.4103,3.0915,3.1054,83200.0],["2020-03-12",3.0499,3.0776,2.6132,2.6548,32200.0],["2020-03-13",2.7726,2.9737,2.6617,2.9737,37700.0],["2020-03-16",2.738,2.738,2.3775,2.4607,126900.0],["2020-03-17",2.4676,2.5993,2.3567,2.4191,34100.0],["2020-03-18",2.232,2.3082,1.9616,2.0587,131000.0],["2020-03-19",2.128,2.1627,1.8091,1.8715,65400.0],["2020-03-20",1.9616,2.2805,1.8993,2.1488,31100.0],["2020-03-23",2.1488,2.1557,1.9686,2.0032,35400.0],["2020-03-24",2.1973,2.2944,2.0587,2.2805,116000.0],["2020-03-25",2.4122,2.6271,2.3221,2.5786,56900.0],["2020-03-26",2.6756,2.939,2.6687,2.939,33100.0],["2020-03-27",2.8974,2.9251,2.4469,2.7588,29200.0],["2020-03-30",2.7726,2.7726,2.5647,2.5786,22200.0],["2020-03-31",2.5647,2.6687,2.5578,2.5647,21900.0],["2020-04-01",2.5993,2.6409,2.4746,2.537,23600.0],["2020-04-02",2.3706,2.4538,2.1973,2.3637,34100.0],["2020-04-03",2.3914,2.3914,2.0864,2.0864,10500.0],["2020-04-06",2.0933,2.4884,2.0933,2.3152,18000.0],["2020-04-07",2.4676,2.4746,2.3429,2.4399,13200.0],["2020-04-08",2.4815,2.6132,2.4122,2.5993,31600.0],["2020-04-09",2.7172,2.8004,2.537,2.6409,22900.0],["2020-04-13",2.6687,2.6687,2.5162,2.6617,28600.0],["2020-04-14",2.6687,3.0083,2.6617,2.9945,54800.0],["2020-04-15",2.8073,2.9113,2.6964,2.7796,27000.0],["2020-04-16",2.7726,2.8142,2.6132,2.6895,20900.0],["2020-04-17",2.8558,2.9113,2.6964,2.8905,16100.0],["2020-04-20",2.8905,2.9113,2.7865,2.8558,24100.0],["2020-04-21",2.7726,2.9182,2.6756,2.8004,18200.0],["2020-04-22",2.9321,3.036,2.8766,2.9945,50800.0],["2020-04-23",3.0152,3.1123,2.9667,3.0083,34200.0],["2020-04-24",3.0568,3.0568,2.8281,2.8905,29800.0],["2020-04-27",2.9667,3.2717,2.939,3.2648,59300.0],["2020-04-28",3.2786,3.2786,3.1955,3.2509,35200.0],["2020-04-29",3.3757,3.5143,3.2648,3.3133,56300.0],["2020-04-30",3.2994,3.3688,3.1816,3.348,44300.0],["2020-05-01",3.4381,3.4381,2.9875,3.0984,30800.0],["2020-05-04",3.0984,3.0984,2.9113,2.9113,18500.0],["2020-05-05",2.9251,3.1054,2.8281,3.0083,57600.0],["2020-05-06",3.0984,3.0984,2.8558,2.8905,19600.0],["2020-05-07",2.9182,2.9598,2.8558,2.939,27800.0],["2020-05-08",2.9598,2.9944,2.8974,2.939,25600.0],["2020-05-11",2.9667,2.9667,2.7796,2.9321,41400.0],["2020-05-12",2.8974,3.1192,2.8974,3.1192,156800.0],["2020-05-13",3.1469,3.1469,2.835,2.835,87400.0],["2020-05-14",2.738,2.7865,2.5647,2.6617,81600.0],["2020-05-15",2.5716,2.8766,2.5716,2.842,81200.0],["2020-05-18",2.9043,3.0152,2.8004,3.0083,48200.0],["2020-05-19",2.9321,3.0222,2.8974,2.9182,18100.0],["2020-05-20",2.9806,3.1539,2.9113,3.1123,96900.0],["2020-05-21",3.1054,3.2301,3.0568,3.0568,17900.0],["2020-05-22",3.0499,3.1123,3.036,3.0915,21900.0],["2020-05-26",3.0915,3.1885,3.036,3.1469,38300.0],["2020-05-27",3.2509,3.2509,3.0707,3.1816,49400.0],["2020-05-28",3.2509,3.2579,2.9875,2.9875,64000.0],["2020-05-29",2.939,2.9529,2.8489,2.8835,33900.0],["2020-06-01",2.7865,3.0499,2.7865,2.9043,18000.0],["2020-06-02",2.9043,2.9459,2.9043,2.9113,6100.0],["2020-06-03",2.9459,2.9945,2.8627,2.9667,87000.0],["2020-06-04",2.9875,3.1677,2.9182,3.0776,111000.0],["2020-06-05",3.1331,3.3965,2.8627,3.244,208400.0],["2020-06-08",3.4589,3.6183,3.1192,3.6044,82100.0],["2020-06-09",3.4658,3.5005,3.3618,3.4727,67200.0],["2020-06-10",3.4381,3.4381,3.3618,3.3618,23300.0],["2020-06-11",3.1262,3.1539,2.9529,2.9875,59300.0],["2020-06-12",3.1747,3.3202,3.0984,3.2024,37400.0],["2020-06-15",3.0083,3.14,2.8766,3.14,36700.0],["2020-06-16",3.3826,3.445,3.14,3.14,22900.0],["2020-06-17",3.1677,3.1677,3.0083,3.1054,31400.0],["2020-06-18",3.043,3.1816,3.043,3.0915,12200.0],["2020-06-19",3.2232,3.2232,3.0776,3.14,22800.0],["2020-06-22",3.14,3.14,3.0152,3.0499,9500.0],["2020-06-23",3.1469,3.2648,3.0846,3.1054,49200.0],["2020-06-24",3.0707,3.0776,2.9459,3.0776,17500.0],["2020-06-25",3.1262,3.1262,2.9806,3.0222,65800.0],["2020-06-26",3.0568,3.0568,2.7865,2.8766,47400.0],["2020-06-29",2.9182,3.0499,2.8974,2.9529,24700.0],["2020-06-30",2.9251,3.0152,2.8835,2.939,11500.0],["2020-07-01",2.9459,3.0014,2.8212,2.9875,21200.0],["2020-07-02",2.9182,2.9806,2.8974,2.9529,10600.0],["2020-07-06",2.9321,3.0291,2.8489,2.8974,52400.0],["2020-07-07",2.9251,2.9667,2.7934,2.8697,39100.0],["2020-07-08",2.8697,2.9459,2.8004,2.9459,12400.0],["2020-07-09",2.9459,2.9459,2.8142,2.8766,10400.0],["2020-07-10",2.8212,2.939,2.7934,2.9251,46700.0],["2020-07-13",2.8558,2.9321,2.842,2.8558,7100.0],["2020-07-14",2.835,2.8766,2.7865,2.8489,27500.0],["2020-07-15",2.8004,3.0222,2.8004,2.9321,28800.0],["2020-07-16",2.9251,3.043,2.9251,2.9598,10800.0],["2020-07-17",3.036,3.0846,2.9806,2.9806,48400.0],["2020-07-20",2.9945,2.9945,2.9251,2.9737,43500.0],["2020-07-21",2.9806,3.0776,2.9598,2.9875,51400.0],["2020-07-22",2.9875,3.043,2.939,3.0083,42000.0],["2020-07-23",3.043,3.1677,3.036,3.036,38700.0],["2020-07-24",3.0846,3.1539,3.0846,3.1123,12600.0],["2020-07-27",3.0152,3.0568,2.9667,3.0568,50600.0],["2020-07-28",3.0776,3.1262,3.0152,3.0222,9400.0],["2020-07-29",3.0707,3.1469,3.0222,3.0499,17000.0],["2020-07-30",3.0222,3.0984,3.0222,3.0568,3600.0],["2020-07-31",3.0638,3.0776,2.9875,3.0291,18400.0],["2020-08-03",3.0083,3.0846,2.9944,3.0152,22000.0],["2020-08-04",3.0568,3.1955,3.0568,3.14,35400.0],["2020-08-05",3.2093,3.3757,3.1262,3.2093,55000.0],["2020-08-06",3.3757,3.3757,3.2509,3.2856,57600.0],["2020-08-07",3.2301,3.3826,3.2301,3.3064,33500.0],["2020-08-10",3.4173,3.5906,3.4034,3.445,66200.0],["2020-08-11",3.5767,3.5767,3.5074,3.5351,36400.0],["2020-08-12",3.5282,3.6252,3.5282,3.6044,15400.0],["2020-08-13",3.5836,3.7569,3.5074,3.5975,61200.0],["2020-08-14",3.5351,3.9441,3.5351,3.8748,71700.0],["2020-08-17",3.9441,3.9441,3.8124,3.8886,40500.0],["2020-08-18",3.9371,3.9371,3.8193,3.8262,18500.0],["2020-08-19",3.7985,3.8817,3.7985,3.854,29500.0],["2020-08-20",3.9233,3.9233,3.8193,3.9164,16600.0],["2020-08-21",3.9233,3.9441,3.854,3.8956,8800.0],["2020-08-24",3.8817,3.951,3.8332,3.9164,26400.0],["2020-08-25",3.9302,3.9579,3.8678,3.8748,24700.0],["2020-08-26",3.9164,3.9302,3.6807,3.8332,62500.0],["2020-08-27",3.7916,3.9302,3.7916,3.8817,71000.0],["2020-08-28",3.9787,3.9995,3.9302,3.9857,46700.0],["2020-08-31",3.9926,3.9926,3.9094,3.9718,26300.0],["2020-09-01",3.951,3.951,3.8748,3.9233,8700.0],["2020-09-02",3.9164,3.9857,3.8401,3.9857,18100.0],["2020-09-03",3.9371,3.951,3.75,3.8748,38200.0],["2020-09-04",3.8262,3.8262,3.6044,3.7916,62800.0],["2020-09-08",3.7777,3.7777,3.5698,3.6668,21800.0],["2020-09-09",3.7292,3.7292,3.5906,3.653,12200.0],["2020-09-10",3.7084,3.8262,3.7015,3.8262,23000.0],["2020-09-11",3.8262,3.8748,3.7084,3.7639,50500.0],["2020-09-14",3.8054,4.0134,3.8054,3.9371,121900.0],["2020-09-15",3.9302,4.055,3.9302,3.9857,69000.0],["2020-09-16",4.0203,4.159,3.9233,3.9649,175800.0],["2020-09-17",3.8748,3.9857,3.75,3.75,57700.0],["2020-09-18",3.8678,4.1936,3.8193,4.0827,142900.0],["2020-09-21",4.1104,4.1451,3.8401,3.9233,42900.0],["2020-09-22",3.951,3.951,3.8401,3.9094,20600.0],["2020-09-23",3.951,4.1936,3.8401,4.0134,68900.0],["2020-09-24",3.9787,4.1936,3.9787,4.1659,58100.0],["2020-09-25",4.1659,4.2421,4.1382,4.2075,69400.0],["2020-09-28",4.2075,4.3669,4.2075,4.3322,71500.0],["2020-09-29",4.4016,4.8244,4.4016,4.7828,157500.0],["2020-09-30",4.866,4.866,4.7066,4.7828,61200.0],["2020-10-01",4.7828,4.8313,4.5887,4.7828,53400.0],["2020-10-02",4.6927,4.8383,4.6164,4.8175,31500.0],["2020-10-05",4.8521,5.1987,4.8521,4.9908,59700.0],["2020-10-06",4.9907,4.9907,4.7412,4.7828,54900.0],["2020-10-07",4.7967,5.0601,4.7967,5.0046,19100.0],["2020-10-08",5.0254,5.2957,5.0046,5.2819,59800.0],["2020-10-09",5.268,5.4344,5.2542,5.4066,42500.0],["2020-10-12",5.4066,5.4205,5.0809,5.1155,63900.0],["2020-10-13",5.1502,5.1987,4.5541,5.0809,111900.0],["2020-10-14",5.0323,5.0601,4.9214,4.9977,11300.0],["2020-10-15",4.9214,5.2056,4.859,5.1848,21200.0],["2020-10-16",5.1987,5.1987,5.0809,5.1918,22700.0],["2020-10-19",5.2264,5.3304,5.1918,5.2403,37900.0],["2020-10-20",5.2403,5.4205,5.1848,5.3373,41800.0],["2020-10-21",5.268,5.3997,5.0947,5.3581,35800.0],["2020-10-22",5.2957,5.3789,5.1363,5.2611,22200.0],["2020-10-23",5.2819,5.2819,5.1571,5.1848,15800.0],["2020-10-26",5.1294,5.1363,4.8729,4.9492,31500.0],["2020-10-27",4.963,5.2542,4.859,5.164,35100.0],["2020-10-28",5.0254,5.1086,4.6858,4.7204,42000.0],["2020-10-29",4.7828,4.8521,4.6511,4.6788,16300.0],["2020-10-30",4.6442,4.8452,4.3877,4.6996,41000.0],["2020-11-02",4.8105,4.8105,4.6858,4.6996,15800.0],["2020-11-03",4.7551,4.9214,4.7551,4.866,18500.0],["2020-11-04",4.9145,4.9214,4.6996,4.762,10700.0],["2020-11-05",4.7759,4.963,4.665,4.762,34900.0],["2020-11-06",4.7828,4.9492,4.6788,4.8521,16900.0],["2020-11-09",4.9284,5.4621,4.9284,5.3512,93900.0],["2020-11-10",5.3373,6.2107,5.3373,6.0998,210100.0],["2020-11-11",6.0998,6.3771,5.5799,5.7186,347100.0],["2020-11-12",5.781,6.0097,5.3373,5.3651,30300.0],["2020-11-13",5.4413,5.6007,5.3373,5.3859,14900.0],["2020-11-16",5.6285,6.1345,5.573,6.0721,55700.0],["2020-11-17",6.1622,6.5157,5.9196,6.5088,135200.0],["2020-11-18",6.5157,6.5712,6.1691,6.384,93500.0],["2020-11-19",6.384,6.3909,6.2038,6.384,43500.0],["2020-11-20",6.2523,6.4117,5.8919,6.3771,58300.0],["2020-11-23",6.4117,6.4117,6.2731,6.3424,101100.0],["2020-11-24",6.384,6.4602,6.2246,6.28,56700.0],["2020-11-25",6.2384,6.3632,6.0859,6.3078,79000.0],["2020-11-27",6.384,6.585,6.2384,6.5504,37600.0],["2020-11-30",6.5504,6.7514,6.4602,6.5712,135200.0],["2020-12-01",6.8138,7.0702,6.6543,7.0356,132200.0],["2020-12-02",7.0702,7.0702,6.8969,6.9108,45600.0],["2020-12-03",6.9108,7.1395,6.9108,7.0217,62500.0],["2020-12-04",7.0009,7.3544,6.8276,7.2505,144600.0],["2020-12-07",7.3475,7.3475,7.1881,7.2782,65100.0],["2020-12-08",7.2782,7.2782,7.0009,7.2019,83400.0],["2020-12-09",7.2019,7.2435,7.0772,7.0772,41200.0],["2020-12-10",7.098,7.2712,7.0425,7.2643,69300.0],["2020-12-11",7.2712,7.4584,7.2089,7.4237,77800.0],["2020-12-14",7.4723,7.6109,7.3128,7.3475,97500.0],["2020-12-15",7.4445,7.4792,7.2851,7.3614,54900.0],["2020-12-16",7.4029,7.4515,7.2158,7.299,49300.0],["2020-12-17",7.4861,7.7149,7.4861,7.6594,179700.0],["2020-12-18",7.7565,7.7565,7.6594,7.7287,141700.0],["2020-12-21",7.7287,7.7426,7.5069,7.5762,102900.0],["2020-12-22",7.6248,7.8604,7.5208,7.7218,132700.0],["2020-12-23",7.8674,7.902,7.7149,7.8674,110500.0],["2020-12-24",7.9367,7.9436,7.8535,7.9436,62700.0],["2020-12-28",8.0407,8.3318,7.9921,8.3179,193900.0],["2020-12-29",8.3179,8.3734,7.7287,7.8674,144400.0],["2020-12-30",7.8674,8.3179,7.8674,8.1169,108900.0],["2020-12-31",8.1724,8.2625,8.1446,8.2417,58700.0],["2021-01-04",8.3179,8.3872,7.9159,8.1446,126600.0],["2021-01-05",8.207,8.3872,8.1516,8.3318,101400.0],["2021-01-06",8.3872,8.6229,8.3872,8.5328,139600.0],["2021-01-07",8.609,9.0388,8.5952,8.9972,169900.0],["2021-01-08",9.0457,9.4616,9.0457,9.115,238100.0],["2021-01-11",9.2121,10.3281,9.1982,10.3281,364500.0],["2021-01-12",10.4667,11.0351,10.3974,10.8272,865600.0],["2021-01-13",11.1044,11.5203,11.0906,11.2708,444900.0],["2021-01-14",11.4371,11.8808,11.2985,11.8808,488700.0],["2021-01-15",12.061,12.262,10.8341,11.4649,517600.0],["2021-01-19",11.6867,11.9085,10.6053,10.7578,392700.0],["2021-01-20",10.8687,11.2223,10.744,10.8826,183600.0],["2021-01-21",11.042,11.1529,10.2033,10.3281,292100.0],["2021-01-22",9.2953,9.3577,8.9833,9.0804,3086500.0],["2021-01-25",9.3369,9.3369,8.9348,8.9487,1008200.0],["2021-01-26",8.9834,8.9834,8.4219,8.4981,791600.0],["2021-01-27",8.415,8.713,7.8327,8.2833,955500.0],["2021-01-28",8.4358,8.616,8.1446,8.1446,339400.0],["2021-01-29",8.0753,8.609,7.8812,8.2139,660500.0],["2021-02-01",8.3734,8.5952,8.1862,8.5189,496000.0],["2021-02-02",8.7269,8.8378,8.2694,8.3734,717500.0],["2021-02-03",8.4565,8.609,8.3179,8.4219,426200.0],["2021-02-04",8.4219,8.9764,8.3942,8.921,403800.0],["2021-02-05",8.9833,8.9972,8.4011,8.8724,434200.0],["2021-02-08",9.018,9.1982,8.914,9.115,340500.0],["2021-02-09",9.5656,9.6003,9.2121,9.2537,463200.0],["2021-02-10",9.3785,9.3785,8.7754,9.0388,444400.0],["2021-02-11",9.0804,9.1844,8.7407,8.9279,233300.0],["2021-02-12",9.1982,10.6469,9.018,10.4321,2148100.0],["2021-02-16",10.744,10.7786,9.9884,10.3073,617700.0],["2021-02-17",10.0993,10.2449,9.7528,10.0508,445900.0],["2021-02-18",9.829,9.9815,9.2606,9.3715,440600.0],["2021-02-19",9.5656,10.0439,9.4894,9.8775,211600.0],["2021-02-22",9.8775,10.134,9.7943,10.037,234300.0],["2021-02-23",9.6973,10.0993,9.219,9.8498,365100.0],["2021-02-24",10.1063,10.5984,9.8567,10.5915,404200.0],["2021-02-25",10.5014,11.1252,9.9815,10.3835,569000.0],["2021-02-26",10.2865,11.4233,10.2588,10.7578,973500.0],["2021-03-01",11.1252,11.1529,9.8429,9.9676,647800.0],["2021-03-02",10.0092,10.2934,9.8983,10.1409,301000.0],["2021-03-03",10.2934,10.6885,9.8359,10.1617,325400.0],["2021-03-04",10.1894,10.1894,9.1566,9.3923,613900.0],["2021-03-05",9.6003,9.7181,8.3942,8.7962,615000.0],["2021-03-08",8.8031,9.4963,8.8031,8.9972,375100.0],["2021-03-09",9.3923,9.8359,9.122,9.7736,336400.0],["2021-03-10",10.0231,10.1964,9.8082,10.0647,347900.0],["2021-03-11",10.3627,10.8618,10.1825,10.6261,383100.0],["2021-03-12",10.6469,10.7717,10.335,10.4944,391900.0],["2021-03-15",10.6677,10.9866,10.4043,10.9519,334800.0],["2021-03-16",11.0212,11.0212,10.439,10.5984,263700.0],["2021-03-17",10.3974,10.9242,10.2588,10.8757,258000.0],["2021-03-18",10.8133,11.6382,10.8133,10.9173,512300.0],["2021-03-19",10.9658,11.1876,10.5152,11.146,371400.0],["2021-03-22",11.2777,12.2481,11.1599,12.165,897200.0],["2021-03-23",12.3452,12.3729,10.2934,10.3281,1069100.0],["2021-03-24",10.6677,11.0212,9.7181,9.7458,518600.0],["2021-03-25",9.7042,10.6608,9.3577,10.4875,681900.0],["2021-03-26",10.8479,10.9242,10.2865,10.5984,376500.0],["2021-03-29",10.8549,10.8687,9.8082,9.8429,465000.0],["2021-03-30",9.7736,10.1132,9.5102,9.9954,314900.0],["2021-03-31",9.8775,9.9954,9.7736,9.7736,247600.0],["2021-04-01",9.7805,10.2588,9.7805,10.231,180800.0],["2021-04-05",10.3281,10.4667,9.7874,9.9399,352000.0],["2021-04-06",9.8706,10.1756,9.8498,9.926,192700.0],["2021-04-07",9.8845,10.1825,9.8151,10.0508,225300.0],["2021-04-08",10.0508,10.0647,9.6349,9.7458,611000.0],["2021-04-09",9.1844,9.628,8.9487,9.2121,2242300.0],["2021-04-12",9.1844,9.2121,8.7061,8.9487,999600.0],["2021-04-13",8.9764,8.9972,8.6784,8.8863,348900.0],["2021-04-14",8.9002,9.3577,8.9002,9.3022,657700.0],["2021-04-15",9.3577,9.5032,9.226,9.2675,526900.0],["2021-04-16",9.3161,9.4478,9.1289,9.4062,267200.0],["2021-04-19",9.4686,9.7597,9.3923,9.5864,378100.0],["2021-04-20",9.5864,9.6834,8.914,9.018,377600.0],["2021-04-21",9.0943,9.5102,8.9764,9.4131,393900.0],["2021-04-22",9.42,9.5379,9.2329,9.2329,224000.0],["2021-04-23",9.219,9.6003,9.1913,9.5032,217100.0],["2021-04-26",9.6904,9.7112,9.5309,9.6626,271100.0],["2021-04-27",9.7112,9.8013,9.4686,9.6072,250000.0],["2021-04-28",9.6904,9.8429,9.5448,9.6973,189800.0],["2021-04-29",9.8359,9.8359,9.3923,9.6003,231200.0],["2021-04-30",9.5102,9.732,9.4894,9.6349,199500.0],["2021-05-03",9.7528,10.2865,9.6349,10.1964,649000.0],["2021-05-04",10.2588,10.2588,9.7805,10.1617,325300.0],["2021-05-05",10.1548,10.3489,9.9815,10.3281,503800.0],["2021-05-06",10.3835,10.4667,9.933,10.0439,441500.0],["2021-05-07",10.1894,10.536,10.0785,10.3281,345000.0],["2021-05-10",10.5845,11.1529,10.4667,10.64,993400.0],["2021-05-11",10.2588,10.6885,10.0785,10.3905,505000.0],["2021-05-12",10.3211,10.9103,10.1687,10.5152,589600.0],["2021-05-13",10.5638,10.9381,10.231,10.4667,347800.0],["2021-05-14",10.5915,10.7786,10.2865,10.6469,401900.0],["2021-05-17",10.6885,11.4025,10.5984,11.2153,532800.0],["2021-05-18",11.3817,11.7352,11.2292,11.4302,503100.0],["2021-05-19",11.354,11.9085,11.0906,11.8808,624700.0],["2021-05-20",11.9293,11.9847,11.3332,11.9223,474800.0],["2021-05-21",12.0279,12.1052,11.7254,11.9364,287100.0],["2021-05-24",12.0279,12.2811,11.8028,12.063,252800.0],["2021-05-25",12.0771,12.1263,11.1697,11.2612,429600.0],["2021-05-26",11.1486,11.2119,10.7266,11.1416,488100.0],["2021-05-27",11.2823,11.6902,11.0853,11.5496,246700.0],["2021-05-28",11.5988,11.9575,11.437,11.7746,227500.0],["2021-06-01",11.8872,12.0771,11.7746,11.9505,267100.0],["2021-06-02",12.0701,12.0701,11.4018,11.5425,282100.0],["2021-06-03",11.4651,11.5003,11.0783,11.2823,252100.0],["2021-06-04",11.2963,11.3526,11.0079,11.0853,178000.0],["2021-06-07",11.1768,11.9153,11.0994,11.8168,476800.0],["2021-06-08",11.845,12.063,11.7465,11.9716,354900.0],["2021-06-09",13.3995,13.927,13.0196,13.2517,1752600.0],["2021-06-10",13.3643,13.6386,13.09,13.5261,1205800.0],["2021-06-11",13.8356,14.349,13.7511,14.335,1159200.0],["2021-06-14",14.8414,15.1227,14.0114,14.1802,1024900.0],["2021-06-15",14.4475,14.5671,13.3924,14.2154,746500.0],["2021-06-16",14.2083,15.172,13.8567,15.0454,658100.0],["2021-06-17",15.4744,15.4885,13.927,14.2927,1469000.0],["2021-06-18",14.0114,14.56,13.9622,14.2927,651500.0],["2021-06-21",14.3912,14.8766,14.3138,14.5319,691100.0],["2021-06-22",14.5811,14.6937,14.1028,14.5249,410400.0],["2021-06-23",14.56,14.6304,14.138,14.342,495300.0],["2021-06-24",14.349,14.8906,14.138,14.7781,802100.0],["2021-06-25",14.8062,15.4393,14.6374,14.6655,635200.0],["2021-06-28",14.7007,14.7007,13.7511,13.8426,793800.0],["2021-06-29",13.8567,13.9692,13.5401,13.6386,505600.0],["2021-06-30",13.6245,13.9692,13.5472,13.7652,612100.0],["2021-07-01",13.4628,13.5542,12.7523,12.8156,1523700.0],["2021-07-02",13.1744,13.1744,12.4218,12.8367,677200.0],["2021-07-06",12.8438,12.9423,12.5976,12.7383,748400.0],["2021-07-07",12.7312,12.8227,12.3373,12.7312,835400.0],["2021-07-08",12.26,12.4569,12.0138,12.0701,1043600.0],["2021-07-09",12.3795,12.6609,12.1193,12.4991,1034900.0],["2021-07-12",12.5062,12.8649,12.2178,12.7664,868300.0],["2021-07-13",12.689,12.8016,12.2529,12.3233,917000.0],["2021-07-14",12.3092,12.6609,11.852,11.9575,682400.0],["2021-07-15",11.9575,12.2178,11.7395,11.9083,536200.0],["2021-07-16",12.274,12.2951,11.3667,11.4792,808600.0],["2021-07-19",11.0994,11.5496,10.7618,11.3526,733500.0],["2021-07-20",11.437,11.8168,11.3174,11.6762,466200.0],["2021-07-21",11.6832,12.3444,11.6762,12.2951,609900.0],["2021-07-22",12.3303,12.4147,11.9505,12.1052,346100.0],["2021-07-23",12.1896,12.2529,11.6691,11.8379,418000.0],["2021-07-26",11.8661,12.267,11.845,12.1193,260400.0],["2021-07-27",11.9716,12.0349,11.3385,11.4933,659000.0],["2021-07-28",11.5425,11.9575,11.5285,11.8028,538100.0],["2021-07-29",11.9575,12.5343,11.8379,12.5062,669500.0],["2021-07-30",12.4006,12.4006,11.9857,12.1826,484800.0],["2021-08-02",12.5132,12.6468,12.1052,12.1334,657300.0],["2021-08-03",12.0349,12.1334,11.5074,12.063,704800.0],["2021-08-04",12.2107,12.2107,11.7184,12.056,1062500.0],["2021-08-05",12.0068,12.9423,12.0068,12.8508,912600.0],["2021-08-06",13.1392,13.1673,12.4288,12.9071,686200.0],["2021-08-09",12.893,12.9282,12.2811,12.6328,917200.0],["2021-08-10",12.5906,13.5261,12.5202,13.4417,812600.0],["2021-08-11",13.5401,13.6878,13.0759,13.5261,545700.0],["2021-08-12",13.6316,13.7371,13.3361,13.73,467000.0],["2021-08-13",13.716,13.9692,13.4909,13.5472,463200.0],["2021-08-16",13.4487,13.73,13.0829,13.6316,412300.0],["2021-08-17",13.5472,13.6667,13.1673,13.308,476500.0],["2021-08-18",13.4206,14.1239,13.3502,13.8144,679200.0],["2021-08-19",13.5753,13.6527,12.8156,13.0759,888400.0],["2021-08-20",13.0616,13.5251,12.862,13.4609,561100.0],["2021-08-23",13.5465,14.1667,13.5322,14.124,644900.0],["2021-08-24",14.238,14.4805,13.9315,14.3236,998900.0],["2021-08-25",14.2808,14.7942,14.1168,14.3878,764300.0],["2021-08-26",14.402,14.4163,13.9742,14.1881,656200.0],["2021-08-27",14.1739,14.787,14.1168,14.7585,566700.0],["2021-08-30",14.8726,14.8868,14.3093,14.6658,437700.0],["2021-08-31",14.5874,14.6017,14.1596,14.3878,509800.0],["2021-09-01",15.058,15.6925,14.894,15.5713,1750200.0],["2021-09-02",15.7139,16.3556,15.6497,16.2486,1552700.0],["2021-09-03",16.2344,16.6194,15.9919,16.598,967300.0],["2021-09-07",16.6122,16.983,16.4411,16.8903,833900.0],["2021-09-08",17.0614,17.0899,16.1274,16.5267,772500.0],["2021-09-09",16.4482,16.9402,16.4482,16.819,676400.0],["2021-09-10",17.0329,17.1327,16.8404,16.9259,748300.0],["2021-09-13",17.1612,17.1612,16.6122,16.8546,578600.0],["2021-09-14",17.0044,17.2967,16.3128,17.1398,1774300.0],["2021-09-15",17.3323,18.0667,17.1969,17.9811,994900.0],["2021-09-16",18.0025,18.138,17.6104,17.6318,837100.0],["2021-09-17",17.8314,17.9027,17.2967,17.4464,615000.0],["2021-09-20",16.7548,17.1256,15.9064,16.1417,1333500.0],["2021-09-21",16.5338,16.7762,16.1417,16.4625,699600.0],["2021-09-22",16.6479,17.0971,16.6479,16.6978,646700.0],["2021-09-23",16.9972,17.1327,16.5766,17.1113,702800.0],["2021-09-24",16.8974,17.6674,16.7905,17.3181,543100.0],["2021-09-27",17.2967,18.031,17.2896,17.8884,688700.0],["2021-09-28",17.9098,18.1309,17.3252,17.7173,785300.0],["2021-09-29",17.753,17.7886,16.6978,17.2183,955100.0],["2021-09-30",17.1684,17.3609,16.762,16.9046,849400.0],["2021-10-01",17.0757,17.7459,17.04,17.4464,768900.0],["2021-10-04",17.1826,17.3965,15.0223,15.0936,2109800.0],["2021-10-05",15.3645,15.9278,15.0294,15.7495,1090000.0],["2021-10-06",15.4144,15.8208,15.1863,15.6355,528200.0],["2021-10-07",15.9991,16.1417,15.3931,15.5856,597500.0],["2021-10-08",15.6854,15.6854,15.0793,15.3146,552800.0],["2021-10-11",15.3859,15.7567,15.3004,15.3146,431800.0],["2021-10-12",15.3289,15.7567,15.1863,15.5499,530900.0],["2021-10-13",15.4929,15.7353,15.172,15.6141,919800.0],["2021-10-14",15.9492,15.9492,14.951,15.0294,912600.0],["2021-10-15",15.2006,15.942,15.1506,15.7068,609900.0],["2021-10-18",15.8636,16.5267,15.8636,16.4482,669400.0],["2021-10-19",16.7477,17.2824,16.5695,16.7121,902900.0],["2021-10-20",16.6907,16.983,16.049,16.9616,562100.0],["2021-10-21",17.0258,17.1826,16.2486,16.6479,472200.0],["2021-10-22",16.6122,16.7762,16.2344,16.6978,345000.0],["2021-10-25",16.6621,17.0044,16.5552,16.9901,567400.0],["2021-10-26",16.9687,17.2539,16.0846,16.5053,603400.0],["2021-10-27",16.3627,16.4982,15.6069,15.7567,518400.0],["2021-10-28",15.9278,16.5409,15.7709,16.5267,493900.0],["2021-10-29",16.4696,16.655,16.2557,16.598,380900.0],["2021-11-01",16.6978,17.3252,16.6978,17.204,589100.0],["2021-11-02",17.204,17.204,16.3413,17.04,481400.0],["2021-11-03",17.04,17.8813,16.9188,17.5676,993300.0],["2021-11-04",17.7601,17.8243,16.762,17.0685,551600.0],["2021-11-05",17.2539,17.3395,16.106,16.4269,989000.0],["2021-11-08",16.8261,17.2967,16.5267,17.1113,808800.0],["2021-11-09",17.2967,18.0738,17.1684,17.9455,964200.0],["2021-11-10",18.5373,18.8224,17.6888,18.6585,1543800.0],["2021-11-11",18.8937,18.9009,18.3448,18.4588,780200.0],["2021-11-12",18.3376,18.7939,17.9384,18.5586,586100.0],["2021-11-15",18.6371,18.851,17.4963,17.6318,775100.0],["2021-11-16",17.4108,17.425,16.5766,16.7905,1017500.0],["2021-11-17",16.8974,17.1969,16.5195,16.5552,689200.0],["2021-11-18",16.6051,17.2397,16.434,16.4982,747600.0],["2021-11-19",16.491,16.909,16.1017,16.3612,494900.0],["2021-11-22",17.0459,17.5072,16.6639,17.0315,976800.0],["2021-11-23",16.8441,17.0748,16.2891,16.7432,585800.0],["2021-11-24",16.7216,17.5144,16.3973,17.4496,785400.0],["2021-11-26",16.6928,17.1468,16.5774,17.0315,600700.0],["2021-11-29",17.3126,17.3198,16.5919,17.2838,686100.0],["2021-11-30",16.7576,17.1036,16.0873,16.354,941300.0],["2021-12-01",16.3756,16.6856,15.6765,15.7414,735500.0],["2021-12-02",15.7414,16.3108,15.7342,16.2171,550600.0],["2021-12-03",15.9792,16.181,15.5684,15.8279,757100.0],["2021-12-06",15.8999,16.3828,15.3305,16.2675,615800.0],["2021-12-07",16.3973,16.7216,16.1738,16.5126,698400.0],["2021-12-08",16.3756,16.9378,16.0801,16.4189,497500.0],["2021-12-09",16.2171,16.2963,15.9288,16.0729,412300.0],["2021-12-10",16.2459,16.3324,15.6549,15.8423,383300.0],["2021-12-13",15.8423,15.8495,15.1359,15.2657,788200.0],["2021-12-14",15.1071,15.2801,14.7828,14.8476,547200.0],["2021-12-15",14.7755,15.2657,14.3143,15.1503,817600.0],["2021-12-16",15.4963,15.6621,14.9341,14.999,543400.0],["2021-12-17",14.9197,15.3594,14.6746,15.1143,371600.0],["2021-12-20",14.8188,15.0638,14.6314,14.9774,435300.0],["2021-12-21",15.0494,15.4531,15.0494,15.3594,304300.0],["2021-12-22",15.4026,15.6333,15.2368,15.6044,269000.0],["2021-12-23",15.6405,15.8711,15.4819,15.7053,218400.0],["2021-12-27",15.6549,15.8783,15.4242,15.8423,263900.0],["2021-12-28",15.5756,16.0297,15.5179,15.6188,274900.0],["2021-12-29",15.6765,16.3468,15.5756,16.1378,333600.0],["2021-12-30",16.0657,16.4621,16.0513,16.2099,307900.0],["2021-12-31",16.1882,16.6063,16.1089,16.5126,276100.0],["2022-01-03",16.7504,17.255,16.7288,16.7793,1338500.0],["2022-01-04",16.8225,17.0315,16.7216,16.7288,704300.0],["2022-01-05",16.7865,16.9811,16.2099,16.2243,373800.0],["2022-01-06",16.2603,16.5486,16.0297,16.1954,295100.0],["2022-01-07",16.2171,16.6351,16.145,16.2964,241700.0],["2022-01-10",16.2891,16.4405,15.799,16.2387,519500.0],["2022-01-11",16.3324,16.8441,16.1017,16.7793,384500.0],["2022-01-12",16.9234,17.0459,16.5342,16.8657,634500.0],["2022-01-13",16.9306,17.1973,16.7072,16.9955,579800.0],["2022-01-14",16.8297,17.7595,16.8009,17.6514,779600.0],["2022-01-18",17.6514,18.0622,17.3054,17.8027,728300.0],["2022-01-19",18.0622,18.1127,17.3991,17.5505,402000.0],["2022-01-20",17.6586,18.3721,17.6514,17.7018,814800.0],["2022-01-21",17.5505,17.5505,16.3684,16.5486,1345400.0],["2022-01-24",16.1162,16.1162,14.8476,16.0008,1538200.0],["2022-01-25",15.6116,16.5126,15.4242,16.3396,630800.0],["2022-01-26",16.6639,17.5144,16.6639,17.1468,764300.0],["2022-01-27",17.3847,17.8532,17.2045,17.6081,825200.0],["2022-01-28",17.7739,18.7613,17.6514,18.7541,1501600.0],["2022-01-31",19.0713,19.374,18.2496,19.3307,1670200.0],["2022-02-01",19.547,20.0299,19.5037,19.7416,2544600.0],["2022-02-02",20.001,20.2101,18.9704,19.4605,1120500.0],["2022-02-03",18.9992,19.4749,18.4875,18.7397,933100.0],["2022-02-04",18.7397,18.9848,18.1991,18.5523,969700.0],["2022-02-07",18.5451,19.6695,18.5451,19.5253,1070600.0],["2022-02-08",19.5902,19.8929,18.992,19.3163,676900.0],["2022-02-09",19.5974,19.7992,19.1001,19.6479,1099400.0],["2022-02-10",19.8425,20.729,19.7992,20.4479,1942300.0],["2022-02-11",20.4263,20.7578,19.2226,19.5398,1319700.0],["2022-02-14",19.374,19.5253,18.7541,18.8046,980900.0],["2022-02-15",19.1001,19.5181,18.8046,19.1289,886600.0],["2022-02-16",18.9632,19.1866,18.7613,18.9271,581800.0],["2022-02-17",18.7397,19.165,18.4947,18.8118,1154500.0],["2022-02-18",18.6662,19.1757,18.2442,18.4115,941100.0],["2022-02-22",18.0986,19.1975,17.9458,19.0519,997900.0],["2022-02-23",19.2848,19.4013,18.135,18.1641,1052100.0],["2022-02-24",17.2908,18.2806,16.9561,18.2733,1095500.0],["2022-02-25",18.3533,19.6487,18.3533,19.1975,832600.0],["2022-02-28",18.9282,19.212,18.4843,18.7754,1404800.0],["2022-03-01",18.8918,18.9646,18.1932,18.4043,1159200.0],["2022-03-02",19.0301,20.0635,18.0986,19.9907,3415800.0],["2022-03-03",20.4492,21.3079,20.3255,20.9804,1877500.0],["2022-03-04",21.0023,21.0095,19.7215,20.2964,1246300.0],["2022-03-07",20.1654,21.1987,19.6705,19.8161,1079100.0],["2022-03-08",19.9107,20.6748,19.5977,20.1945,1573600.0],["2022-03-09",20.8058,20.8567,19.9325,20.0999,1498000.0],["2022-03-10",20.0999,21.4171,20.0999,20.9586,1747900.0],["2022-03-11",21.126,21.73,20.813,21.4171,1127600.0],["2022-03-14",21.3661,21.3952,19.8743,19.9762,1267800.0],["2022-03-15",20.1945,20.3036,19.1829,19.9543,941400.0],["2022-03-16",20.3109,21.0896,20.0853,21.0095,1270800.0],["2022-03-17",21.0823,21.5408,21.0314,21.2424,1051600.0],["2022-03-18",21.3152,21.3952,20.8713,21.2351,874200.0],["2022-03-21",21.3225,21.6063,20.6311,21.1624,840700.0],["2022-03-22",21.2279,21.8464,20.7548,21.0605,1342400.0],["2022-03-23",21.0532,21.5117,20.944,21.126,873200.0],["2022-03-24",21.126,21.126,20.391,20.6166,704900.0],["2022-03-25",20.5292,20.5729,20.0271,20.4346,639200.0],["2022-03-28",20.391,21.4607,20.0853,21.2715,1448700.0],["2022-03-29",21.1987,21.206,19.7942,20.9659,1481100.0],["2022-03-30",21.0969,21.2788,20.7184,20.8349,520100.0],["2022-03-31",20.9659,21.3079,20.733,20.733,961900.0],["2022-04-01",20.7985,21.6281,20.6675,21.0678,2116100.0],["2022-04-04",21.0678,21.1987,18.9646,19.2703,3176800.0],["2022-04-05",19.2775,19.5104,18.528,18.659,1905600.0],["2022-04-06",18.5425,18.5571,17.6984,17.8803,1912700.0],["2022-04-07",17.8294,18.4261,17.5164,17.873,1559000.0],["2022-04-08",17.9385,18.2951,17.5892,17.6402,1231800.0],["2022-04-11",17.4655,17.4728,16.4903,16.7523,2720400.0],["2022-04-12",16.8906,17.1962,16.5195,17.138,1766500.0],["2022-04-13",17.2908,17.5819,17.1962,17.2617,769800.0],["2022-04-14",17.3709,18.1496,17.2836,18.0477,1374100.0],["2022-04-18",18.0841,18.7536,17.5965,18.6517,1350200.0],["2022-04-19",18.6662,19.1393,18.5353,19.0665,1263700.0],["2022-04-20",19.212,19.4304,18.3242,18.6881,1093500.0],["2022-04-21",18.921,18.921,17.4073,17.5819,1362600.0],["2022-04-22",17.4728,17.793,16.8906,16.9706,1292600.0],["2022-04-25",16.4831,16.6432,15.0858,15.9373,1693900.0],["2022-04-26",16.2939,16.4831,15.6316,15.6389,1282000.0],["2022-04-27",15.6607,16.5995,15.6607,16.3885,1035300.0],["2022-04-28",16.665,16.665,15.8063,16.4103,667700.0],["2022-04-29",16.4467,16.6795,16.1556,16.1847,565500.0],["2022-05-02",16.0828,16.3957,15.6971,16.3812,1244000.0],["2022-05-03",16.3739,17.3345,16.3739,17.269,938900.0],["2022-05-04",17.4582,17.8294,16.8105,17.5092,649700.0],["2022-05-05",17.5601,17.7784,16.6359,17.0725,563000.0],["2022-05-06",17.0361,17.0652,16.4539,16.7741,878400.0],["2022-05-09",16.4758,16.6141,15.3987,15.5079,2013400.0],["2022-05-10",15.7044,16.4903,15.3842,16.0173,1181700.0],["2022-05-11",15.9445,16.5194,15.537,15.6098,912000.0],["2022-05-12",15.2823,15.3478,14.6565,15.1368,1272300.0],["2022-05-13",15.3551,16.1992,15.3551,15.7699,888000.0],["2022-05-16",15.8354,16.4758,15.7917,16.3812,663500.0],["2022-05-17",16.7305,17.058,16.2793,16.4758,1087000.0],["2022-05-18",16.5194,16.5922,15.668,15.7917,784700.0],["2022-05-19",15.6753,16.5704,15.6753,16.192,1003700.0],["2022-05-20",16.4176,16.5777,15.7189,16.1338,1108900.0],["2022-05-23",16.4039,16.9887,16.0264,16.7963,977800.0],["2022-05-24",16.3817,16.6704,16.0486,16.2411,546600.0],["2022-05-25",16.2115,16.5816,16.0338,16.441,662100.0],["2022-05-26",16.3225,16.6408,16.2337,16.5594,592700.0],["2022-05-27",16.5668,16.6926,16.0042,16.478,1161700.0],["2022-05-31",16.5224,16.7963,15.9376,16.1078,794200.0],["2022-06-01",16.2855,16.6334,15.8784,16.4484,1182400.0],["2022-06-02",16.5224,17.6105,16.5224,17.1368,1403800.0],["2022-06-03",17.0035,17.1072,16.6038,17.0702,585000.0],["2022-06-06",17.2626,17.3293,16.8555,16.9887,473900.0],["2022-06-07",16.9887,17.4773,16.8851,17.3811,914500.0],["2022-06-08",16.6556,16.7297,15.7451,16.1819,1901900.0],["2022-06-09",15.982,16.0856,15.5527,15.5823,1556600.0],["2022-06-10",15.4342,15.7969,15.1825,15.4638,1009400.0],["2022-06-13",14.8938,15.1085,14.1462,14.1832,1284000.0],["2022-06-14",14.3312,15.0937,14.2498,14.768,900000.0],["2022-06-15",14.7976,15.0123,14.3757,14.6866,728300.0],["2022-06-16",14.1462,14.5237,13.7242,13.7835,1051600.0],["2022-06-17",13.8131,14.0055,13.3689,13.5836,1160900.0],["2022-06-21",13.8871,14.087,13.6576,13.6872,527300.0],["2022-06-22",13.3541,13.5984,12.6879,12.8433,1354800.0],["2022-06-23",12.8804,13.0136,12.3252,12.6805,1396200.0],["2022-06-24",12.7989,13.1542,12.6065,12.6213,572500.0],["2022-06-27",12.8581,13.517,12.8285,13.1839,684300.0],["2022-06-28",13.2875,13.3319,12.8211,12.8433,466300.0],["2022-06-29",12.9322,12.9322,12.303,12.4066,867400.0],["2022-06-30",12.2067,12.4436,12.0069,12.2289,598100.0],["2022-07-01",12.0809,12.0957,11.5183,12.0217,828000.0],["2022-07-05",11.8218,11.8662,11.4813,11.6663,722100.0],["2022-07-06",11.4961,11.6293,10.8225,11.2444,1269600.0],["2022-07-07",11.5997,11.9328,11.4369,11.6737,674400.0],["2022-07-08",11.7108,12.0217,11.5331,11.7848,661200.0],["2022-07-11",11.6367,11.7034,11.3554,11.3776,388500.0],["2022-07-12",11.348,11.5331,11.2296,11.3406,424900.0],["2022-07-13",11.1038,11.5331,11.0741,11.4739,1349100.0],["2022-07-14",11.2888,11.3184,10.9039,11.2518,578900.0],["2022-07-15",11.4739,11.6441,11.2074,11.6293,566200.0],["2022-07-18",11.8662,12.4732,11.8662,12.3548,953500.0],["2022-07-19",12.4436,12.9914,12.414,12.8804,660000.0],["2022-07-20",12.9544,13.2801,12.6361,13.2357,1093900.0],["2022-07-21",13.3245,13.3393,12.8211,13.1542,436200.0],["2022-07-22",13.1765,13.2135,12.7101,12.8581,356100.0],["2022-07-25",12.9988,13.0654,12.7693,12.8581,262300.0],["2022-07-26",12.8507,12.9026,12.6731,12.7619,330400.0],["2022-07-27",12.9618,13.3541,12.7767,13.2727,657200.0],["2022-07-28",13.4577,13.7094,13.2283,13.5836,1469100.0],["2022-07-29",13.6946,13.9537,13.5244,13.8575,503600.0],["2022-08-01",14.272,14.9382,14.1388,14.7458,1644800.0],["2022-08-02",14.7458,15.1751,14.4349,14.8346,834300.0],["2022-08-03",14.8494,15.0863,14.6644,14.8568,747900.0],["2022-08-04",14.4349,14.5533,13.7686,14.1314,1307600.0],["2022-08-05",14.3609,14.8272,14.2794,14.5237,914400.0],["2022-08-08",14.6347,15.0641,14.4793,14.5385,793100.0],["2022-08-09",14.5755,14.6273,14.3386,14.6273,404300.0],["2022-08-10",14.9382,15.1677,14.694,14.9679,522800.0],["2022-08-11",15.1677,15.3972,15.0419,15.1973,696500.0],["2022-08-12",15.2343,15.2492,14.5533,14.8716,671700.0],["2022-08-15",14.6051,14.6125,14.1832,14.3386,526300.0],["2022-08-16",14.4053,14.5681,14.198,14.3386,481800.0],["2022-08-17",14.2276,14.2498,13.8205,13.9389,584400.0],["2022-08-18",14.1684,14.4719,14.0648,14.4645,503800.0],["2022-08-19",14.2646,14.2868,13.7094,13.7168,1046600.0],["2022-08-22",13.4864,13.6979,13.2446,13.4788,694100.0],["2022-08-23",13.5846,13.6375,13.0708,13.2068,750800.0],["2022-08-24",13.2522,13.4335,13.086,13.2144,392700.0],["2022-08-25",13.2673,13.4486,13.0708,13.358,431600.0],["2022-08-26",13.3428,13.3655,12.814,12.8291,569600.0],["2022-08-29",12.7384,12.882,12.61,12.6855,633800.0],["2022-08-30",13.1993,14.0908,13.0935,14.0682,2538400.0],["2022-08-31",14.0682,14.3402,13.7962,14.0228,1166900.0],["2022-09-01",13.9322,14.1664,13.6979,13.9322,738500.0],["2022-09-02",14.1362,14.2268,13.6979,14.0833,1013800.0],["2022-09-06",14.0833,14.2193,13.6904,13.7206,702900.0],["2022-09-07",13.6148,13.7811,13.3731,13.5771,1074700.0],["2022-09-08",13.5922,14.1588,13.5544,14.1362,667700.0],["2022-09-09",14.4988,15.005,14.4535,14.9446,954500.0],["2022-09-12",15.1108,15.3375,14.8993,14.9144,663700.0],["2022-09-13",14.529,14.9899,14.4233,14.4913,560600.0],["2022-09-14",14.4913,14.7179,14.3553,14.6348,525200.0],["2022-09-15",14.5139,14.5139,14.0379,14.053,450800.0],["2022-09-16",13.7206,13.7584,13.4184,13.6299,943300.0],["2022-09-19",13.4486,13.6451,13.0028,13.0482,829400.0],["2022-09-20",12.9726,13.358,12.9651,13.3277,494800.0],["2022-09-21",13.3882,13.4411,12.9197,12.9197,560200.0],["2022-09-22",12.8895,13.1011,12.4815,12.4966,729600.0],["2022-09-23",12.1566,12.1793,11.522,11.9149,1229200.0],["2022-09-26",11.7109,11.9224,11.4615,11.5673,973600.0],["2022-09-27",11.7864,12.202,11.6958,12.1264,545200.0],["2022-09-28",12.066,12.3304,11.8695,12.2322,564500.0],["2022-09-29",12.0886,12.1113,11.5598,11.726,724200.0],["2022-09-30",11.7109,12.1642,11.7033,11.9224,456200.0],["2022-10-03",12.066,12.5117,11.998,12.2322,378100.0],["2022-10-04",12.4815,12.7082,12.4664,12.678,509600.0],["2022-10-05",12.4286,12.61,12.2171,12.4815,350600.0],["2022-10-06",12.3984,12.746,12.3833,12.7006,352400.0],["2022-10-07",12.5193,12.882,12.5193,12.7686,510400.0],["2022-10-10",12.6855,12.8593,12.0206,12.0886,640100.0],["2022-10-11",11.9678,12.5042,11.7638,12.134,687500.0],["2022-10-12",12.1491,12.4589,11.9678,12.3531,427300.0],["2022-10-13",12.134,12.882,11.9678,12.8442,545000.0],["2022-10-14",12.882,13.2295,12.7082,13.0784,469000.0],["2022-10-17",13.2748,13.3882,12.8291,12.9575,304100.0],["2022-10-18",13.1766,13.4108,13.1086,13.2144,440600.0],["2022-10-19",13.1842,13.2597,12.9046,13.0406,428300.0],["2022-10-20",13.0104,13.2295,12.8291,12.9348,329800.0],["2022-10-21",13.018,13.2597,12.814,13.2295,464500.0],["2022-10-24",13.2597,13.5166,13.0633,13.4411,476100.0],["2022-10-25",13.358,13.8793,13.2446,13.7811,422700.0],["2022-10-26",13.7735,13.8868,13.3277,13.3277,580900.0],["2022-10-27",13.5166,13.6677,12.8669,12.9953,557800.0],["2022-10-28",12.8971,13.1388,12.814,13.0557,386200.0],["2022-10-31",12.8895,13.0255,12.7686,12.9197,424000.0],["2022-11-01",13.086,13.4411,13.018,13.358,479400.0],["2022-11-02",13.2446,13.3202,12.882,12.882,446500.0],["2022-11-03",12.7762,13.0028,12.7309,12.814,290000.0],["2022-11-04",13.1086,13.4637,12.9953,13.3957,571800.0],["2022-11-07",13.4637,13.8415,13.4637,13.7055,357100.0],["2022-11-08",13.7357,13.7811,13.4637,13.5619,573700.0],["2022-11-09",14.0908,14.3024,13.6375,13.8037,1106100.0],["2022-11-10",14.1966,14.2042,13.7131,14.0606,731700.0],["2022-11-11",14.257,14.8464,14.1513,14.4082,736900.0],["2022-11-14",14.4308,14.4837,13.7735,13.7886,705700.0],["2022-11-15",13.9699,14.3099,13.7659,13.9322,573300.0],["2022-11-16",13.7508,14.0002,13.4184,13.4259,512100.0],["2022-11-17",13.4108,13.5695,13.1237,13.4033,499900.0],["2022-11-18",13.5166,13.5242,13.0633,13.3202,527400.0],["2022-11-21",13.1928,13.4398,12.9226,13.3781,407500.0],["2022-11-22",13.4398,13.7795,13.4167,13.4321,397300.0],["2022-11-23",13.3858,13.71,13.27,13.409,315700.0],["2022-11-25",13.3935,13.7332,13.3549,13.4707,179000.0],["2022-11-28",13.3472,13.4244,13.023,13.1851,364100.0],["2022-11-29",13.2777,13.4939,13.1388,13.2468,223600.0],["2022-11-30",13.2854,13.5016,13.0461,13.4012,462500.0],["2022-12-01",13.3704,13.4707,13.0693,13.1156,334900.0],["2022-12-02",13.0461,13.1388,12.7914,13.0153,444100.0],["2022-12-05",13.077,13.2391,12.637,12.7065,436600.0],["2022-12-06",12.691,12.7605,12.2356,12.5366,568600.0],["2022-12-07",12.4903,12.5984,12.3668,12.4672,1157300.0],["2022-12-08",12.637,13.2314,12.637,13.1774,806300.0],["2022-12-09",13.1696,13.463,13.0538,13.3781,677300.0],["2022-12-12",13.4321,13.6019,13.1619,13.2082,447700.0],["2022-12-13",13.5247,13.6097,13.3626,13.4244,401400.0],["2022-12-14",13.4707,13.5093,13.1388,13.27,300800.0],["2022-12-15",13.2082,13.5402,13.2005,13.3472,345300.0],["2022-12-16",13.2468,13.3163,13.0307,13.0693,440700.0],["2022-12-19",13.077,13.0847,12.3977,12.5058,648600.0],["2022-12-20",12.5058,12.7451,12.4363,12.6679,763600.0],["2022-12-21",12.83,13.2777,12.8223,13.1774,567600.0],["2022-12-22",13.0924,13.0924,12.5907,12.9149,385600.0],["2022-12-23",12.9458,13.2237,12.8223,13.2082,296500.0],["2022-12-27",13.2082,13.2082,12.8531,12.9767,396800.0],["2022-12-28",13.0075,13.1388,12.9303,13.0384,544500.0],["2022-12-29",13.0461,13.3009,13.0075,13.1079,588900.0],["2022-12-30",13.0075,13.0693,12.7296,12.8531,412900.0],["2023-01-03",12.9226,13.1233,12.691,12.8223,408600.0],["2023-01-04",12.8377,12.884,12.583,12.7065,430000.0],["2023-01-05",12.6216,12.6216,12.2124,12.4286,735800.0],["2023-01-06",12.5444,12.8531,12.4131,12.7528,602500.0],["2023-01-09",12.8763,13.4321,12.8763,13.2082,1157100.0],["2023-01-10",13.2082,13.409,13.2082,13.3935,242400.0],["2023-01-11",13.4939,13.5788,13.4321,13.4861,329600.0],["2023-01-12",13.5788,13.6097,13.3318,13.4784,353100.0],["2023-01-13",13.409,13.6791,13.3935,13.6637,282200.0],["2023-01-17",13.6869,13.7949,13.4707,13.6946,369900.0],["2023-01-18",13.7641,13.9879,13.7023,13.7409,439100.0],["2023-01-19",13.6174,13.8567,13.3935,13.7872,453800.0],["2023-01-20",13.849,13.9339,13.7332,13.8953,377900.0],["2023-01-23",13.8953,14.1269,13.8104,14.0111,675000.0],["2023-01-24",14.0034,14.3044,13.9339,14.1963,471800.0],["2023-01-25",14.1114,14.1809,13.7023,14.0342,413300.0],["2023-01-26",14.15,14.1886,13.5711,13.8335,437100.0],["2023-01-27",13.8953,14.2813,13.8721,14.2041,351000.0],["2023-01-30",14.096,14.2967,13.8876,13.8876,377200.0],["2023-01-31",13.8876,14.3276,13.7949,14.3044,304600.0],["2023-02-01",14.3199,14.8834,14.3199,14.7676,445500.0],["2023-02-02",14.9606,15.0918,14.4125,14.5283,443000.0],["2023-02-03",14.4048,15.2153,14.3276,14.9529,804900.0],["2023-02-06",14.9606,15.0841,14.7444,14.9915,407400.0],["2023-02-07",15.0609,15.2771,14.7444,14.9915,993700.0],["2023-02-08",14.9915,15.3003,14.9606,15.1536,374500.0],["2023-02-09",15.2848,15.3852,14.9606,15.1304,520800.0],["2023-02-10",15.0532,15.1304,14.6364,14.8062,408000.0],["2023-02-13",14.8062,14.8988,14.4743,14.482,461600.0],["2023-02-14",14.4357,14.5746,14.15,14.3662,613800.0],["2023-02-15",14.2967,14.5129,13.9956,14.3893,342400.0],["2023-02-16",14.3507,14.9452,14.2504,14.8834,427700.0],["2023-02-17",14.976,15.1999,14.8757,15.1459,551500.0],["2023-02-21",15.0317,15.0868,14.5753,14.6619,530000.0],["2023-02-22",14.654,14.7642,14.3785,14.5989,333600.0],["2023-02-23",14.7327,15.2757,14.7327,15.2678,485700.0],["2023-02-24",15.1262,15.3938,14.9924,15.3308,420500.0],["2023-02-27",15.3544,15.9525,15.3544,15.803,799200.0],["2023-02-28",15.7951,15.8188,15.1577,15.2521,690000.0],["2023-03-01",15.9761,16.6451,15.5905,16.165,1691100.0],["2023-03-02",16.047,16.3933,15.74,16.291,963900.0],["2023-03-03",16.3618,16.5821,16.1414,16.5821,1080800.0],["2023-03-06",16.527,16.59,16.0076,16.1965,798600.0],["2023-03-07",16.1965,16.4011,16.0391,16.1257,1005000.0],["2023-03-08",16.2123,16.4641,16.0155,16.2044,640600.0],["2023-03-09",16.165,16.2673,15.3072,15.3151,702900.0],["2023-03-10",15.3623,15.5826,14.9609,15.1498,649100.0],["2023-03-13",14.8035,15.3938,14.6304,14.9294,774200.0],["2023-03-14",15.3072,15.6377,15.1498,15.3544,453300.0],["2023-03-15",14.953,15.0868,14.6461,15.0003,583000.0],["2023-03-16",14.8743,15.0239,14.4494,14.9845,382600.0],["2023-03-17",14.898,15.0475,14.2369,14.4336,868400.0],["2023-03-20",14.5438,14.7091,14.1503,14.1897,452000.0],["2023-03-21",14.4572,14.9058,14.4258,14.5753,461600.0],["2023-03-22",14.5202,14.6619,14.2211,14.2211,380600.0],["2023-03-23",14.4021,14.5517,14.2605,14.41,474300.0],["2023-03-24",14.2605,14.2684,13.9929,14.229,347700.0],["2023-03-27",14.292,14.4887,14.0716,14.3864,328900.0],["2023-03-28",14.4021,14.6619,14.4021,14.5202,302400.0],["2023-03-29",14.6461,14.7878,14.5595,14.6855,302400.0],["2023-03-30",14.8114,14.9452,14.4808,14.5753,230900.0],["2023-03-31",14.6461,14.7799,14.5045,14.7484,748800.0],["2023-04-03",14.6776,14.8271,14.3628,14.5123,717700.0],["2023-04-04",14.5123,14.7563,14.292,14.3471,371900.0],["2023-04-05",14.2526,14.6068,14.048,14.5674,840800.0],["2023-04-06",14.6382,14.7406,14.4258,14.4887,686300.0],["2023-04-10",14.5595,14.8665,14.5202,14.8114,773100.0],["2023-04-11",14.9373,15.4174,14.9137,15.3072,830200.0],["2023-04-12",15.4252,15.6141,15.3465,15.4095,750600.0],["2023-04-13",15.5826,15.9683,15.5826,15.8187,561600.0],["2023-04-14",15.9211,16.1178,15.8109,16.0785,444500.0],["2023-04-17",16.1257,16.4011,16.1099,16.2752,855800.0],["2023-04-18",16.2988,16.4169,16.1257,16.2988,479400.0],["2023-04-19",16.1808,16.3067,16.0548,16.2437,654800.0],["2023-04-20",16.1335,16.3382,15.8738,15.9447,531300.0],["2023-04-21",15.9447,16.0391,15.3859,15.4803,453000.0],["2023-04-24",15.3544,15.5433,15.0475,15.4567,827900.0],["2023-04-25",15.3465,15.4331,14.9294,15.0003,884500.0],["2023-04-26",14.953,15.1026,14.6225,14.7012,635700.0],["2023-04-27",14.7484,14.953,14.654,14.7327,820300.0],["2023-04-28",14.7169,15.2049,14.7012,15.0632,584400.0],["2023-05-01",15.0475,15.0475,14.3313,14.5674,783200.0],["2023-05-02",14.5202,14.5674,13.9299,14.3707,1067800.0],["2023-05-03",14.41,14.4415,14.0952,14.1975,646900.0],["2023-05-04",13.9299,14.0086,13.5443,13.6388,794600.0],["2023-05-05",13.7883,14.166,13.7883,14.0165,711600.0],["2023-05-08",14.2369,14.473,14.0873,14.3864,670100.0],["2023-05-09",14.2841,14.3471,14.0873,14.229,792600.0],["2023-05-10",14.4808,14.6146,13.9063,14.5989,963800.0],["2023-05-11",14.5595,14.9924,14.4572,14.8901,792500.0],["2023-05-12",14.9924,15.1498,14.5202,14.6776,305800.0],["2023-05-15",14.7484,15.1498,14.7012,15.1419,814800.0],["2023-05-16",15.1104,15.3544,14.7248,14.7799,699200.0],["2023-05-17",14.9216,15.016,14.7327,15.0003,458100.0],["2023-05-18",15.0239,15.1262,14.8822,15.0239,420600.0],["2023-05-19",15.1813,15.1891,14.9688,15.0003,461300.0],["2023-05-22",15.0317,15.079,14.5989,14.6382,546800.0],["2023-05-23",14.7306,14.9555,14.57,14.5941,405200.0],["2023-05-24",14.4575,14.578,14.2166,14.4334,262800.0],["2023-05-25",14.2246,14.5057,14.2246,14.4013,342700.0],["2023-05-26",14.4495,14.5941,14.321,14.4897,504400.0],["2023-05-30",14.4575,14.5298,14.321,14.4415,676300.0],["2023-05-31",14.3772,14.3772,13.7507,13.831,906600.0],["2023-06-01",13.9194,14.313,13.8632,14.2889,745700.0],["2023-06-02",14.5057,14.8752,14.5057,14.6985,416100.0],["2023-06-05",14.6503,14.8672,14.5298,14.6262,339700.0],["2023-06-06",14.5057,15.1563,14.4013,15.076,701300.0],["2023-06-07",15.1402,15.3812,15.1081,15.2286,620800.0],["2023-06-08",15.2607,15.4776,15.0198,15.4615,713900.0],["2023-06-09",15.5097,15.5418,15.1965,15.1965,761600.0],["2023-06-12",15.2607,15.325,15.084,15.2045,497500.0],["2023-06-13",15.3009,15.5418,15.2206,15.3089,473300.0],["2023-06-14",15.3973,15.6222,15.0037,15.1242,480600.0],["2023-06-15",15.0599,15.5338,15.0599,15.4214,335200.0],["2023-06-16",15.5177,15.5177,15.1322,15.1643,301200.0],["2023-06-20",15.1001,15.1724,14.9394,15.1563,411400.0],["2023-06-21",15.1563,15.3732,15.1402,15.1643,356300.0],["2023-06-22",15.1001,15.3169,14.9876,15.1402,289500.0],["2023-06-23",15.0198,15.2848,14.9796,15.1081,561700.0],["2023-06-26",15.1563,15.333,15.0921,15.1724,539100.0],["2023-06-27",15.1724,15.3812,15.1001,15.3009,501000.0],["2023-06-28",15.2607,15.333,15.1402,15.3169,452500.0],["2023-06-29",15.3169,15.5418,15.2688,15.5177,526000.0],["2023-06-30",15.6382,15.6463,15.3892,15.582,645900.0],["2023-07-03",15.6623,15.8952,15.6382,15.8551,245300.0],["2023-07-05",15.7266,15.8631,15.6061,15.7587,268800.0],["2023-07-06",15.6543,15.7667,15.3812,15.7507,242400.0],["2023-07-07",15.8069,16.3852,15.7667,16.1844,796800.0],["2023-07-10",16.1924,16.3129,16.08,16.3049,595800.0],["2023-07-11",16.3772,16.6101,16.2968,16.586,990100.0],["2023-07-12",16.7627,16.8832,16.4013,16.4494,483000.0],["2023-07-13",16.4655,16.6101,16.3531,16.4494,364900.0],["2023-07-14",16.4655,16.4655,16.088,16.1121,295600.0],["2023-07-17",16.0639,16.1603,15.7828,15.9836,574400.0],["2023-07-18",16.08,16.4093,16.0077,16.3691,254900.0],["2023-07-19",16.4254,16.6743,16.3852,16.5458,536700.0],["2023-07-20",16.4976,16.5458,16.096,16.2246,439900.0],["2023-07-21",16.2406,16.3611,15.9193,16.2647,535500.0],["2023-07-24",16.3049,16.6101,16.2808,16.5458,550500.0],["2023-07-25",16.6021,16.9153,16.5699,16.578,324500.0],["2023-07-26",16.5458,16.6984,16.4735,16.6663,245500.0],["2023-07-27",16.7466,16.8029,16.4254,16.4976,350000.0],["2023-07-28",16.5699,17.3731,16.5699,17.333,895000.0],["2023-07-31",17.4294,17.5338,17.1804,17.2366,426800.0],["2023-08-01",17.0679,17.1643,16.8671,17.1241,279600.0],["2023-08-02",16.9796,16.9796,16.4735,16.6904,662000.0],["2023-08-03",16.7788,17.3169,16.7788,17.2767,882700.0],["2023-08-04",17.2928,17.3651,16.5539,16.578,908700.0],["2023-08-07",16.6021,16.6663,16.337,16.4575,757600.0],["2023-08-08",16.2005,16.4173,15.9997,16.4093,318800.0],["2023-08-09",16.4655,16.594,16.345,16.3531,515900.0],["2023-08-10",16.4816,16.5458,16.329,16.3691,367100.0],["2023-08-11",16.2727,16.4254,16.2085,16.2486,429100.0],["2023-08-14",16.1764,16.1844,15.8872,16.0479,733200.0],["2023-08-15",15.9675,16.088,15.9434,16.0398,273100.0],["2023-08-16",16.0479,16.1603,15.7989,15.8149,434700.0],["2023-08-17",15.823,16.0559,15.823,15.9113,492900.0],["2023-08-18",15.7426,15.8551,15.5097,15.823,563300.0],["2023-08-21",15.8631,15.8631,15.6623,15.7266,408500.0],["2023-08-22",15.6815,15.7798,15.616,15.7143,508900.0],["2023-08-23",15.6815,15.8126,15.4604,15.6897,282400.0],["2023-08-24",15.6242,15.6488,15.4277,15.485,599800.0],["2023-08-25",15.4768,15.5178,15.0756,15.2721,1089800.0],["2023-08-28",15.3212,15.5915,15.2475,15.313,555600.0],["2023-08-29",15.3622,15.7225,15.2885,15.6488,455000.0],["2023-08-30",15.5751,15.9763,15.5751,15.8781,551400.0],["2023-08-31",15.8781,15.9518,15.7552,15.8044,649800.0],["2023-09-01",15.8617,16.0091,15.7798,15.7962,488000.0],["2023-09-05",15.7389,15.7798,15.0838,15.2721,677800.0],["2023-09-06",15.2639,15.5423,15.0838,15.0919,416900.0],["2023-09-07",15.0019,15.182,14.8135,14.8627,671200.0],["2023-09-08",14.8135,15.0346,14.8135,14.8954,264600.0],["2023-09-11",14.9855,15.1575,14.9527,14.9773,615700.0],["2023-09-12",14.9036,15.0756,14.6989,14.8299,522700.0],["2023-09-13",14.8381,14.8708,14.6661,14.7316,656300.0],["2023-09-14",14.8872,15.0182,14.7153,14.7808,799200.0],["2023-09-15",14.8053,14.8299,14.5351,14.5761,572000.0],["2023-09-18",14.5761,14.8463,14.5269,14.6989,431700.0],["2023-09-19",14.789,14.9609,14.789,14.8708,574000.0],["2023-09-20",14.9118,15.1001,14.9036,14.92,714600.0],["2023-09-21",14.879,14.9445,14.617,14.7316,669800.0],["2023-09-22",14.7644,14.9282,14.6498,14.8463,522100.0],["2023-09-25",14.8135,14.9445,14.6661,14.8872,519300.0],["2023-09-26",14.8299,15.1411,14.7808,14.92,532400.0],["2023-09-27",14.9773,15.0346,14.8217,14.9282,626900.0],["2023-09-28",14.9118,15.1329,14.7971,14.9937,691700.0],["2023-09-29",15.0592,15.0919,14.92,15.0182,583700.0],["2023-10-02",15.0182,15.0674,14.6825,14.7808,555800.0],["2023-10-03",14.6989,14.7644,14.3386,14.4287,839400.0],["2023-10-04",14.3304,14.4942,14.1093,14.3468,1004200.0],["2023-10-05",14.3304,14.6497,14.3304,14.5924,587700.0],["2023-10-06",14.5351,14.9364,14.4532,14.92,665000.0],["2023-10-09",14.9364,15.1493,14.92,15.0182,291000.0],["2023-10-10",15.1083,15.3049,14.9364,14.9691,538500.0],["2023-10-11",14.9773,15.0428,14.7971,14.9609,364600.0],["2023-10-12",15.0182,15.0182,14.5842,14.6497,318100.0],["2023-10-13",14.7071,14.9036,14.6416,14.8463,537900.0],["2023-10-16",14.8381,14.9691,14.6006,14.6006,933100.0],["2023-10-17",14.576,14.879,14.576,14.7808,550000.0],["2023-10-18",14.6907,14.7808,14.5761,14.6006,493100.0],["2023-10-19",14.5351,14.6088,14.3468,14.3468,402300.0],["2023-10-20",14.3386,14.5597,14.2239,14.4287,447800.0],["2023-10-23",14.3304,14.576,14.2076,14.4942,544300.0],["2023-10-24",14.5842,14.7808,14.5269,14.7562,584900.0],["2023-10-25",14.6579,14.7153,14.4287,14.6989,523100.0],["2023-10-26",14.7071,14.7562,14.4696,14.7234,621600.0],["2023-10-27",14.7398,14.8217,14.445,14.5351,564000.0],["2023-10-30",14.6006,14.6579,14.2076,14.5269,517500.0],["2023-10-31",14.576,14.617,14.3631,14.3959,346300.0],["2023-11-01",14.3795,14.4368,14.2485,14.4368,532800.0],["2023-11-02",14.5269,14.8135,14.5105,14.6907,827900.0],["2023-11-03",14.576,14.8053,14.4942,14.7398,658000.0],["2023-11-06",14.7316,14.7644,14.3795,14.445,799000.0],["2023-11-07",14.4123,14.4205,14.0765,14.0847,906900.0],["2023-11-08",14.0192,14.0438,13.7572,13.8636,1110200.0],["2023-11-09",13.9373,14.2894,13.9373,14.1912,893300.0],["2023-11-10",14.1748,14.1748,13.9128,14.0602,764300.0],["2023-11-13",14.0438,14.1584,13.9209,14.142,522600.0],["2023-11-14",14.2894,14.6252,14.2485,14.617,857700.0],["2023-11-15",14.6252,14.8299,14.5761,14.6825,683700.0],["2023-11-16",14.7398,14.8135,14.3631,14.4696,685500.0],["2023-11-17",14.5761,14.7316,14.5761,14.617,513400.0],["2023-11-20",14.7071,14.8299,14.6334,14.7398,466700.0],["2023-11-21",14.748,14.8135,14.6661,14.6743,372900.0],["2023-11-22",14.6869,14.896,14.6116,14.8541,342000.0],["2023-11-24",14.9294,15.1636,14.9294,15.08,290700.0],["2023-11-27",15.08,15.2221,14.9963,15.0549,490000.0],["2023-11-28",15.0549,15.1301,14.8625,14.9545,665100.0],["2023-11-29",15.0381,15.1636,14.9378,15.1134,727100.0],["2023-11-30",15.1803,15.4145,15.0047,15.4145,483400.0],["2023-12-01",15.3643,15.8662,15.3225,15.8578,521000.0],["2023-12-04",15.8578,15.9916,15.6487,15.7574,535600.0],["2023-12-05",15.7072,15.7072,15.2974,15.3058,482000.0],["2023-12-06",15.3727,15.5316,15.1218,15.1971,365100.0],["2023-12-07",15.2556,15.3978,15.1887,15.3392,346300.0],["2023-12-08",15.2974,15.4396,15.2807,15.3309,319900.0],["2023-12-11",15.2723,15.3309,15.1803,15.2305,340700.0],["2023-12-12",15.2723,15.3643,15.0632,15.1218,373400.0],["2023-12-13",15.1218,15.3811,14.7956,15.356,508100.0],["2023-12-14",15.4814,15.7742,15.4814,15.6069,442600.0],["2023-12-15",15.6989,16.1003,15.6738,16.0,843400.0],["2023-12-18",16.2007,16.4934,15.8996,15.908,694200.0],["2023-12-19",15.8913,16.3764,15.8913,16.3345,540100.0],["2023-12-20",16.2927,16.7025,16.0251,16.0418,710700.0],["2023-12-21",16.2258,16.644,16.184,16.6189,441200.0],["2023-12-22",16.7109,16.9702,16.6691,16.7778,508900.0],["2023-12-26",16.7276,16.8865,16.4014,16.736,449100.0],["2023-12-27",16.7276,16.9033,16.7025,16.7778,286500.0],["2023-12-28",16.7276,16.8447,16.6858,16.6942,255000.0],["2023-12-29",16.6775,16.7193,16.4767,16.5771,327300.0],["2024-01-02",16.6189,16.8865,16.552,16.5687,477500.0],["2024-01-03",16.5185,17.1375,16.4767,16.9451,542300.0],["2024-01-04",17.0789,17.4051,17.0455,17.3967,603200.0],["2024-01-05",17.3047,17.7229,17.2295,17.6058,664500.0],["2024-01-08",17.4302,17.564,16.9367,17.2713,639700.0],["2024-01-09",17.0705,17.38,16.8029,17.3382,583700.0],["2024-01-10",17.3967,17.3967,17.1207,17.1542,352500.0],["2024-01-11",17.104,17.2295,16.9618,17.1625,438200.0],["2024-01-12",17.4636,17.656,17.0455,17.0705,468600.0],["2024-01-16",17.1458,17.3047,17.0287,17.1124,419900.0],["2024-01-17",16.9785,17.196,16.8865,17.1207,264800.0],["2024-01-18",17.2629,17.3382,17.0706,17.2796,356100.0],["2024-01-19",17.2796,17.6811,17.1291,17.6644,539900.0],["2024-01-22",17.6895,17.7146,17.5222,17.6142,399000.0],["2024-01-23",17.6142,17.7146,17.3215,17.3633,379600.0],["2024-01-24",17.5389,18.3502,17.3967,18.0658,858900.0],["2024-01-25",18.1495,18.1913,17.6477,17.9822,455600.0],["2024-01-26",17.9822,18.0658,17.7146,18.024,329000.0],["2024-01-29",17.9906,18.0658,17.6811,17.7982,493400.0],["2024-01-30",17.7647,18.1662,17.656,18.1578,310600.0],["2024-01-31",18.0658,18.208,17.9069,17.9153,312000.0],["2024-02-01",18.024,18.208,17.0287,17.6058,735400.0],["2024-02-02",17.6226,17.6226,17.1793,17.2044,429400.0],["2024-02-05",17.2127,17.2127,16.8782,17.0455,518900.0],["2024-02-06",17.1207,17.3131,17.0204,17.0287,481700.0],["2024-02-07",17.0287,17.3633,16.9785,17.3466,726800.0],["2024-02-08",17.1458,17.1876,16.9367,16.9702,691900.0],["2024-02-09",17.0371,17.2713,16.9785,17.1709,614100.0],["2024-02-12",17.2378,17.5473,17.1876,17.4636,619900.0],["2024-02-13",17.3549,17.4386,17.0455,17.1207,604600.0],["2024-02-14",17.1876,17.2127,16.8615,17.0622,647600.0],["2024-02-15",17.104,17.1626,16.8865,16.9367,567900.0],["2024-02-16",16.9869,17.1207,16.8782,17.0287,517800.0],["2024-02-20",16.9953,17.0622,16.8196,16.9618,671400.0],["2024-02-21",17.0428,17.2302,16.8979,17.0769,644300.0],["2024-02-22",17.0428,17.1109,16.8979,17.0087,442100.0],["2024-02-23",16.9576,17.1109,16.8468,17.0683,288000.0],["2024-02-26",17.0513,17.2302,16.8383,17.2047,661200.0],["2024-02-27",17.2132,17.4859,17.2047,17.3922,535000.0],["2024-02-28",17.4262,17.5796,17.1621,17.2388,675900.0],["2024-02-29",17.2984,17.4603,17.2302,17.341,563700.0],["2024-03-01",17.4688,17.6904,17.3921,17.5541,833000.0],["2024-03-04",17.8949,17.929,15.9776,16.0287,2723900.0],["2024-03-05",16.1054,16.4207,16.0032,16.1565,1474400.0],["2024-03-06",16.4633,16.8979,16.4548,16.8894,1204800.0],["2024-03-07",16.932,17.0769,16.7104,16.7104,850900.0],["2024-03-08",16.7956,16.9746,16.7956,16.9576,723100.0],["2024-03-11",16.8809,17.0257,16.7871,16.9064,282500.0],["2024-03-12",16.9064,17.1962,16.9064,17.145,616300.0],["2024-03-13",17.1706,17.3666,17.145,17.2473,695500.0],["2024-03-14",17.1962,17.2132,16.8553,16.915,657200.0],["2024-03-15",16.915,17.0854,16.8212,17.0002,885800.0],["2024-03-18",16.9576,16.9576,16.5571,16.7019,854800.0],["2024-03-19",16.7019,16.7445,16.54,16.6337,715400.0],["2024-03-20",16.54,16.8894,16.3781,16.7701,919700.0],["2024-03-21",16.7701,17.128,16.7701,17.0598,724700.0],["2024-03-22",17.0172,17.0428,16.8383,16.8468,503000.0],["2024-03-25",16.8468,16.9746,16.8127,16.8809,638500.0],["2024-03-26",16.9405,17.1024,16.8383,17.0854,682200.0],["2024-03-27",17.0854,17.2132,16.9746,17.2132,628100.0],["2024-03-28",17.2047,17.3581,17.1536,17.2984,728800.0],["2024-04-01",17.2984,17.4348,17.2558,17.3495,686100.0],["2024-04-02",17.2984,17.3325,17.1365,17.2388,681100.0],["2024-04-03",17.341,18.0227,17.341,18.0057,848700.0],["2024-04-04",18.0739,18.1932,17.8693,17.946,755100.0],["2024-04-05",17.9972,18.125,17.8182,18.125,696900.0],["2024-04-08",18.1335,18.4914,18.0313,18.3892,923700.0],["2024-04-09",18.321,18.3636,17.8693,18.0994,792100.0],["2024-04-10",17.9205,18.4573,17.8353,18.4147,807700.0],["2024-04-11",18.4914,18.6618,18.3636,18.4403,727600.0],["2024-04-12",18.4062,18.4062,17.946,17.9886,882300.0],["2024-04-15",18.1079,18.4232,18.1079,18.2272,786600.0],["2024-04-16",18.1335,18.3039,17.9716,18.2869,775300.0],["2024-04-17",18.3636,18.4829,18.0824,18.0909,707900.0],["2024-04-18",18.1506,18.2699,18.0057,18.0653,746200.0],["2024-04-19",17.9972,18.2443,17.9972,18.1846,625900.0],["2024-04-22",18.1676,18.7044,18.1335,18.6704,1070900.0],["2024-04-23",18.713,19.2583,18.7044,19.0197,902200.0],["2024-04-24",19.1305,19.3009,19.0283,19.0794,605800.0],["2024-04-25",18.9601,19.2072,18.7982,19.1476,688200.0],["2024-04-26",19.1987,19.5736,19.1902,19.4373,1187100.0],["2024-04-29",19.4202,19.6503,19.3095,19.5907,422200.0],["2024-04-30",19.4799,19.5395,19.1816,19.3947,377000.0],["2024-05-01",19.2754,19.5651,19.0283,19.4714,685300.0],["2024-05-02",19.5992,19.8207,19.4969,19.7355,929000.0],["2024-05-03",19.7781,19.8463,19.5992,19.7185,512600.0],["2024-05-06",19.7867,20.1105,19.7355,19.906,390700.0],["2024-05-07",19.906,19.9827,19.8378,19.8804,302500.0],["2024-05-08",19.8804,20.1957,19.8548,20.1446,667700.0],["2024-05-09",20.1446,20.4087,20.1446,20.3576,485000.0],["2024-05-10",20.4343,20.8092,20.315,20.6047,767100.0],["2024-05-13",20.6132,20.7922,20.5791,20.6132,457300.0],["2024-05-14",20.6644,21.4483,20.6303,21.2864,964600.0],["2024-05-15",21.2694,21.3461,20.9626,21.1842,1161900.0],["2024-05-16",21.7721,22.6924,21.0819,22.4539,1236100.0],["2024-05-17",22.6072,22.9737,22.4539,22.8288,877200.0],["2024-05-20",22.8288,23.1952,22.7606,23.1015,1279600.0],["2024-05-21",22.9992,23.2975,22.897,23.2378,959000.0],["2024-05-22",23.1611,23.6383,23.093,23.5872,1224100.0],["2024-05-23",23.4101,24.1876,23.3928,23.9716,1057700.0],["2024-05-24",24.1012,24.7923,24.0234,24.7404,1070200.0],["2024-05-28",24.7404,25.0082,24.5417,25.0082,875200.0],["2024-05-29",24.9218,25.3106,24.8268,25.1983,850300.0],["2024-05-30",25.1378,25.2415,24.5072,25.1551,894200.0],["2024-05-31",25.2501,25.9152,25.2242,25.8375,1098500.0],["2024-06-03",25.9844,26.1917,25.6129,25.7425,1100700.0],["2024-06-04",25.5352,25.6129,24.654,24.7491,907900.0],["2024-06-05",24.8441,25.9757,24.8009,25.8893,785900.0],["2024-06-06",25.7079,25.777,25.3538,25.4229,414700.0],["2024-06-07",25.4142,25.4142,25.0082,25.1032,423700.0],["2024-06-10",25.0946,25.3969,24.9391,25.2415,423100.0],["2024-06-11",24.4467,24.8441,24.0234,24.8354,678400.0],["2024-06-12",24.9477,25.2415,24.8527,25.0082,435500.0],["2024-06-13",24.9218,24.9564,24.3344,24.7577,492800.0],["2024-06-14",24.5072,24.5936,24.0753,24.248,469300.0],["2024-06-17",24.1789,24.4294,23.7038,24.3776,616200.0],["2024-06-18",24.4294,24.7836,24.3776,24.6022,384100.0],["2024-06-20",24.6195,25.6043,24.6195,25.2242,837200.0],["2024-06-21",25.2242,25.4142,25.0514,25.2587,492700.0],["2024-06-24",25.2587,25.9671,25.2587,25.9584,687000.0],["2024-06-25",25.9584,26.0794,25.6993,26.0189,551400.0],["2024-06-26",25.9671,26.0794,25.3969,25.3969,459600.0],["2024-06-27",25.3538,25.5956,24.5158,24.9218,536400.0],["2024-06-28",25.0773,25.1464,24.68,24.87,422400.0],["2024-07-01",24.7491,24.9391,24.5158,24.8873,430000.0],["2024-07-02",24.87,25.086,24.7404,25.0169,330500.0],["2024-07-03",25.1205,25.4401,25.1205,25.2674,175000.0],["2024-07-05",25.0514,25.1378,23.7902,24.1012,574200.0],["2024-07-08",23.9802,24.0148,23.436,23.4533,653700.0],["2024-07-09",23.4533,23.531,23.1078,23.125,587000.0],["2024-07-10",23.151,23.2719,22.9868,23.0732,473300.0],["2024-07-11",23.0473,23.2546,22.9004,23.0559,326000.0],["2024-07-12",23.151,23.3496,22.2871,22.2871,621400.0],["2024-07-15",22.3476,22.7881,22.3476,22.5117,725500.0],["2024-07-16",22.5031,22.6758,22.3735,22.5117,631300.0],["2024-07-17",22.5204,22.529,22.1835,22.2698,352100.0],["2024-07-18",22.4081,22.4081,21.4665,21.6133,518900.0],["2024-07-19",21.6651,21.6651,21.19,21.3974,401000.0],["2024-07-22",21.406,22.0193,21.3974,21.8552,314600.0],["2024-07-23",21.6824,21.8552,21.5529,21.8379,366400.0],["2024-07-24",21.7343,21.8034,21.4233,21.4233,365100.0],["2024-07-25",21.5442,21.9243,21.1987,21.7083,632600.0],["2024-07-26",22.002,22.0539,21.6306,21.9934,682600.0],["2024-07-29",22.3562,22.6327,22.1057,22.3476,497800.0],["2024-07-30",22.2612,22.4772,22.1575,22.3476,524400.0],["2024-07-31",22.4599,22.84,22.4599,22.8227,434600.0],["2024-08-01",22.7018,22.7622,21.6392,21.812,599400.0],["2024-08-02",21.6133,21.7947,21.095,21.4405,620800.0],["2024-08-05",20.9914,21.9416,20.1707,21.622,775100.0],["2024-08-06",21.7083,23.1682,21.6392,23.0041,613800.0],["2024-08-07",23.2892,23.2978,22.7536,23.1682,444800.0],["2024-08-08",23.2978,23.5224,23.0905,23.5138,402000.0],["2024-08-09",23.5397,23.5829,22.9091,23.0387,412800.0],["2024-08-12",23.2719,23.4274,23.1078,23.3496,269700.0],["2024-08-13",23.3669,23.4015,23.0819,23.3756,247700.0],["2024-08-14",23.4965,23.652,23.1423,23.3583,361900.0],["2024-08-15",23.4965,23.6174,23.2805,23.2892,249800.0],["2024-08-16",23.3151,23.4101,22.9609,23.2373,481700.0],["2024-08-19",22.8486,23.7384,22.7795,23.531,711500.0],["2024-08-20",23.4879,23.4879,22.7277,22.8054,407300.0],["2024-08-21",22.9868,23.0387,22.6067,22.6067,401400.0],["2024-08-22",22.6154,22.719,22.3303,22.3821,451900.0],["2024-08-23",22.4613,22.6459,21.9426,22.092,475400.0],["2024-08-26",22.1448,22.4525,22.1008,22.3206,335800.0],["2024-08-27",22.2415,22.3382,21.8371,22.303,332700.0],["2024-08-28",22.1975,22.1975,21.8986,22.0305,229000.0],["2024-08-29",22.1799,22.1799,21.7316,21.9426,297200.0],["2024-08-30",21.9602,22.0744,21.7668,22.0481,216500.0],["2024-09-03",21.9602,21.9602,20.7997,21.1074,594600.0],["2024-09-04",21.0371,21.4063,20.9492,21.0019,362200.0],["2024-09-05",21.292,21.3272,20.7294,20.914,350900.0],["2024-09-06",20.8789,20.914,20.2283,20.3162,522800.0],["2024-09-09",20.3866,20.5096,20.158,20.4305,340900.0],["2024-09-10",20.3954,20.3954,19.6833,20.1668,480400.0],["2024-09-11",20.1668,20.7734,20.1668,20.7382,450500.0],["2024-09-12",20.7909,21.3712,20.747,21.0283,387900.0],["2024-09-13",21.2217,21.2481,20.9404,21.1602,272400.0],["2024-09-16",21.3008,21.3448,21.125,21.2745,263200.0],["2024-09-17",21.4327,21.4327,21.1514,21.3008,172800.0],["2024-09-18",21.3184,21.5646,21.1602,21.169,213800.0],["2024-09-19",21.6701,21.7843,21.336,21.5997,220700.0],["2024-09-20",21.38,21.6701,21.0283,21.4327,305900.0],["2024-09-23",21.4679,21.8723,21.3272,21.8019,198900.0],["2024-09-24",22.0744,22.3294,22.0393,22.2239,270700.0],["2024-09-25",22.1975,22.8129,22.1536,22.5668,370800.0],["2024-09-26",22.725,23.2261,22.6898,23.1206,339200.0],["2024-09-27",23.1821,23.3579,22.9887,23.0063,288100.0],["2024-09-30",23.0327,23.5162,23.0239,23.4283,334500.0],["2024-10-01",23.0151,23.2964,22.7777,23.0063,357000.0],["2024-10-02",23.0591,23.2173,22.9799,23.1294,176700.0],["2024-10-03",23.0766,23.147,22.7777,22.8393,208000.0],["2024-10-04",22.681,22.681,21.8283,22.2766,440300.0],["2024-10-07",22.3118,22.7162,22.2766,22.5228,342600.0],["2024-10-08",22.5052,22.5052,21.8547,22.2503,411000.0],["2024-10-09",22.2239,22.2239,21.7228,21.758,330000.0],["2024-10-10",21.8547,22.0481,21.7931,22.0305,203300.0],["2024-10-11",22.0657,22.1799,21.7756,21.881,255100.0],["2024-10-14",21.6876,21.9074,21.547,21.8283,238500.0],["2024-10-15",21.758,21.758,21.2832,21.3624,276000.0],["2024-10-16",21.4767,21.8547,21.4415,21.6525,222500.0],["2024-10-17",21.6261,21.8195,21.4942,21.7931,172000.0],["2024-10-18",21.8635,22.1184,21.7404,22.0041,275600.0],["2024-10-21",22.0305,22.0305,21.4591,21.8283,217300.0],["2024-10-22",21.7492,21.9602,21.5821,21.8107,267700.0],["2024-10-23",21.5821,21.5821,21.0371,21.169,323700.0],["2024-10-24",21.2832,21.3624,20.958,21.125,165300.0],["2024-10-25",21.2657,21.4063,21.0195,21.0371,186200.0],["2024-10-28",20.9404,20.9844,20.536,20.8613,338300.0],["2024-10-29",20.914,20.914,20.4393,20.5096,286500.0],["2024-10-30",20.3778,20.6151,20.1932,20.4393,369700.0],["2024-10-31",20.4833,21.0283,20.4833,20.9668,246600.0],["2024-11-01",20.9404,21.3712,20.791,21.1514,345800.0],["2024-11-04",21.1865,21.5382,21.1426,21.2657,573100.0],["2024-11-05",21.3624,21.5997,21.1162,21.292,233400.0],["2024-11-06",21.0986,21.6788,20.8525,21.6173,397300.0],["2024-11-07",21.714,22.0481,21.547,21.7404,362800.0],["2024-11-08",21.6701,21.9162,21.3096,21.6085,610000.0],["2024-11-11",21.503,21.5382,20.2723,20.4481,773000.0],["2024-11-12",20.4833,20.747,20.2459,20.4393,495700.0],["2024-11-13",20.3514,21.5734,20.3514,21.4679,470400.0],["2024-11-14",20.8349,21.2657,20.6415,20.9404,558500.0],["2024-11-15",20.9228,20.9228,20.5712,20.7909,311500.0],["2024-11-18",20.914,21.0986,20.703,20.8085,311100.0],["2024-11-19",20.6591,20.7822,20.4833,20.747,388100.0],["2024-11-20",20.8613,21.1865,20.4041,20.5096,466300.0],["2024-11-21",20.5096,20.5096,19.9822,20.0877,531000.0],["2024-11-22",19.9442,20.1594,19.6662,19.9621,419300.0],["2024-11-25",19.9621,20.1056,19.5675,19.5765,703700.0],["2024-11-26",19.5496,19.6213,19.2268,19.3523,437400.0],["2024-11-27",19.2806,19.5855,19.1102,19.3075,440600.0],["2024-11-29",19.3075,19.4061,19.1281,19.2447,269400.0],["2024-12-02",19.2806,19.7648,19.1909,19.6841,530500.0],["2024-12-03",19.8635,20.2311,19.4689,19.5675,644700.0],["2024-12-04",19.6572,20.2939,19.6393,20.1415,426900.0],["2024-12-05",20.3836,20.5719,19.8993,19.998,399300.0],["2024-12-06",19.9262,19.998,19.6213,19.7379,346300.0],["2024-12-09",19.9083,19.998,19.6841,19.7559,321200.0],["2024-12-10",19.7828,20.1146,19.729,20.007,234200.0],["2024-12-11",20.0877,20.1684,19.2985,19.5227,336100.0],["2024-12-12",19.4958,19.6124,19.2268,19.5944,332700.0],["2024-12-13",19.6841,19.7559,19.155,19.4958,280800.0],["2024-12-16",19.3792,19.3882,19.0115,19.0833,404700.0],["2024-12-17",19.0653,19.2985,18.7425,19.1102,392200.0],["2024-12-18",19.1461,19.6303,19.0653,19.1461,307400.0],["2024-12-19",19.173,19.5317,18.9219,19.0205,396600.0],["2024-12-20",18.9219,19.4151,18.9219,19.0564,412900.0],["2024-12-23",19.0564,19.6572,19.0564,19.5496,252900.0],["2024-12-24",19.5496,20.0428,19.4599,19.8276,146400.0],["2024-12-26",19.7648,19.8724,19.6124,19.7379,221100.0],["2024-12-27",19.6034,19.711,19.451,19.5496,209600.0],["2024-12-30",19.4151,19.4958,19.1999,19.4599,331000.0],["2024-12-31",19.4958,19.8186,19.3792,19.5765,233700.0],["2025-01-02",19.7559,20.3746,19.7559,20.3477,316400.0],["2025-01-03",20.3477,20.4105,20.0069,20.2311,311100.0],["2025-01-06",20.4553,20.5091,19.6931,19.7469,291700.0],["2025-01-07",19.7648,20.0877,19.6393,20.0697,290200.0],["2025-01-08",19.9352,20.1235,19.7917,20.1235,212100.0],["2025-01-10",20.0877,20.258,19.5317,19.7648,490400.0],["2025-01-13",19.7648,19.9442,19.6034,19.8904,239700.0],["2025-01-14",19.9262,20.0697,19.711,20.0518,216600.0],["2025-01-15",20.1773,20.1863,19.6841,19.8724,301700.0],["2025-01-16",19.7379,19.8186,19.2716,19.3523,244500.0],["2025-01-17",19.2806,19.5137,19.155,19.1819,302500.0],["2025-01-21",19.1999,19.3075,18.9936,19.1371,535000.0],["2025-01-22",19.1102,19.1819,18.8591,18.9219,434200.0],["2025-01-23",18.9488,19.2268,18.9488,19.2178,219500.0],["2025-01-24",19.2357,19.2357,18.7694,18.9577,348100.0],["2025-01-27",18.9308,19.2357,18.8322,18.9219,278100.0],["2025-01-28",19.0384,19.155,18.8142,18.9308,317000.0],["2025-01-29",19.0384,19.4599,18.9219,19.451,293300.0],["2025-01-30",19.4779,19.729,19.3075,19.5675,283900.0],["2025-01-31",19.6124,19.729,19.2178,19.3523,319000.0],["2025-02-03",19.0295,19.2626,18.6887,19.0026,306200.0],["2025-02-04",19.0653,19.6482,19.0295,19.4151,230800.0],["2025-02-05",19.2806,19.7828,19.2806,19.5496,212600.0],["2025-02-06",19.6662,19.6931,19.2447,19.4061,226000.0],["2025-02-07",19.4599,19.5048,19.2806,19.3971,188800.0],["2025-02-10",19.5137,19.8186,19.433,19.6751,221600.0],["2025-02-11",19.6482,19.998,19.6034,19.8993,300600.0],["2025-02-12",19.8186,20.1594,19.7559,20.1056,223600.0],["2025-02-13",20.1504,20.3477,19.998,20.1773,307700.0],["2025-02-14",20.4553,20.554,20.0877,20.285,292100.0],["2025-02-18",20.4374,20.6526,20.3388,20.4195,498700.0],["2025-02-19",20.4912,20.8948,20.3567,20.6795,546500.0],["2025-02-20",20.5899,20.8679,20.4105,20.6885,428600.0],["2025-02-21",20.6885,20.7513,20.2132,20.3208,582100.0],["2025-02-24",20.3391,20.577,20.0372,20.3757,370500.0],["2025-02-25",20.3208,20.5862,20.0189,20.0921,404800.0],["2025-02-26",20.1104,20.6776,20.1104,20.4489,535200.0],["2025-02-27",20.4032,20.4581,19.9914,20.1836,580600.0],["2025-02-28",20.0646,20.3208,19.8542,19.9731,667200.0],["2025-03-03",19.9914,20.0921,19.4242,19.5157,407900.0],["2025-03-04",19.3876,19.6529,19.0491,19.5065,471300.0],["2025-03-05",20.8423,21.6658,20.5587,21.0985,1009100.0],["2025-03-06",20.9979,21.309,20.6776,21.2998,880700.0],["2025-03-07",21.3273,22.0409,21.2449,21.437,533900.0],["2025-03-10",21.2632,21.2998,20.5953,20.8515,416400.0],["2025-03-11",21.0162,21.4096,20.9064,21.3913,478300.0],["2025-03-12",21.5102,21.6383,21.2266,21.4645,353600.0],["2025-03-13",21.4919,21.6383,20.9704,21.0253,293800.0],["2025-03-14",21.126,21.2724,20.9064,21.2724,295300.0],["2025-03-17",21.309,21.5102,20.9247,20.9796,461100.0],["2025-03-18",21.1077,21.3273,20.9338,21.2083,244500.0],["2025-03-19",21.3639,21.8488,21.1717,21.6292,380600.0],["2025-03-20",21.6749,21.9403,21.4004,21.8488,330700.0],["2025-03-21",21.6017,21.7481,21.309,21.3364,490200.0],["2025-03-24",21.6383,21.7298,21.437,21.556,314100.0],["2025-03-25",21.6932,21.8671,21.3364,21.3639,229900.0],["2025-03-26",21.4005,21.5468,21.2541,21.3547,262900.0],["2025-03-27",21.2632,21.3273,20.824,20.943,332200.0],["2025-03-28",20.9979,21.2815,20.9064,21.1168,310400.0],["2025-03-31",20.8606,20.9887,20.513,20.9064,379100.0],["2025-04-01",20.9064,21.1809,20.7783,21.1443,332400.0],["2025-04-02",21.0436,21.2358,20.7874,21.1809,372600.0],["2025-04-03",20.6045,20.6045,19.0948,19.0948,792700.0],["2025-04-04",18.372,18.5733,17.3473,17.6034,1036600.0],["2025-04-07",17.027,18.0884,16.7983,17.4113,841600.0],["2025-04-08",17.9511,17.9511,16.5421,16.6977,706300.0],["2025-04-09",16.6153,18.2256,16.2219,17.8413,1066400.0],["2025-04-10",17.8413,17.8413,17.0819,17.3107,554700.0],["2025-04-11",17.576,18.1707,17.4845,18.1524,464100.0],["2025-04-14",18.5001,18.7837,18.2531,18.6007,413400.0],["2025-04-15",18.6099,18.7746,18.4635,18.6007,314600.0],["2025-04-16",18.6282,18.802,18.3446,18.4543,260600.0],["2025-04-17",18.555,18.8661,18.5184,18.7929,183900.0],["2025-04-21",18.7746,18.8112,18.1524,18.4452,369300.0],["2025-04-22",18.6648,18.7929,18.0884,18.3171,274600.0],["2025-04-23",18.7014,19.1131,18.6648,18.9942,316600.0],["2025-04-24",19.0491,19.351,18.7563,19.3327,186500.0],["2025-04-25",19.2137,19.534,19.1405,19.4242,160000.0],["2025-04-28",19.3418,19.6621,19.3418,19.4882,215400.0],["2025-04-29",19.3601,19.6621,19.3601,19.5889,250800.0],["2025-04-30",19.3967,19.7719,19.2595,19.6895,223000.0],["2025-05-01",19.7536,19.9091,19.5248,19.717,216000.0],["2025-05-02",20.0006,20.2659,19.8817,20.0921,246500.0],["2025-05-05",20.0097,20.3391,19.9731,20.1836,318200.0],["2025-05-06",20.1836,20.2385,19.598,19.6255,275100.0],["2025-05-07",19.6895,19.8085,19.4516,19.6255,242200.0],["2025-05-08",19.8085,20.1287,19.6712,20.0829,213800.0],["2025-05-09",20.1287,20.2934,19.9182,20.1927,190400.0],["2025-05-12",21.0253,21.556,20.9887,21.2541,535700.0],["2025-05-13",21.4553,22.416,21.4553,22.3245,443100.0],["2025-05-14",22.5807,22.9924,22.3977,22.5533,544100.0],["2025-05-15",22.416,22.7729,22.2788,22.6448,318700.0],["2025-05-16",22.6905,23.0199,22.5899,22.9741,520600.0],["2025-05-19",23.9806,24.3374,23.5597,24.1361,1160300.0],["2025-05-20",24.1087,24.3832,23.2578,23.4774,828200.0],["2025-05-21",23.6604,23.9806,23.3676,23.4682,495100.0],["2025-05-22",22.9101,23.3127,22.1507,22.8278,801300.0],["2025-05-23",22.4773,22.8792,22.3838,22.8792,415000.0],["2025-05-27",22.9633,23.4119,22.8511,23.2717,415200.0],["2025-05-28",23.2063,23.4493,22.8511,23.2904,471200.0],["2025-05-29",23.468,23.6455,23.3184,23.4119,324800.0],["2025-05-30",23.3652,23.3839,23.0194,23.225,279600.0],["2025-06-02",23.3465,23.5708,22.982,23.4867,317300.0],["2025-06-03",23.2623,23.5334,22.9072,23.4773,394800.0],["2025-06-04",23.5521,24.0568,23.5521,23.6455,310600.0],["2025-06-05",23.6175,23.7764,23.468,23.6923,289700.0],["2025-06-06",23.8325,24.0661,23.6455,24.0381,214300.0],["2025-06-09",24.0661,24.2437,23.9727,23.9727,283000.0],["2025-06-10",24.0194,24.1128,23.5053,23.5895,235800.0],["2025-06-11",23.6923,24.1876,23.6455,24.0848,414000.0],["2025-06-12",24.0848,24.4773,23.9727,24.4213,536800.0],["2025-06-13",24.4026,24.8231,24.1409,24.7297,347700.0],["2025-06-16",24.739,24.9166,24.3185,24.4213,401800.0],["2025-06-17",24.4213,24.711,24.2624,24.5708,340900.0],["2025-06-18",24.5521,25.0474,24.5521,25.0194,351500.0],["2025-06-20",25.0568,25.1129,24.2904,24.3465,501000.0],["2025-06-23",24.3652,24.4773,23.8231,23.982,412600.0],["2025-06-24",23.9727,24.4213,23.7857,24.2343,325800.0],["2025-06-25",24.2343,24.6269,24.1128,24.44,362500.0],["2025-06-26",24.5334,24.7016,24.4119,24.5147,257600.0],["2025-06-27",24.6082,25.1689,24.5708,24.8231,270800.0],["2025-06-30",24.8231,24.8231,24.3465,24.5895,322400.0],["2025-07-01",24.5708,24.739,24.2998,24.4586,311200.0],["2025-07-02",24.5615,24.954,24.4119,24.8045,313000.0],["2025-07-03",24.9633,25.1035,24.8605,24.982,150800.0],["2025-07-07",24.8605,25.6549,24.8605,25.2811,505100.0],["2025-07-08",25.3839,25.7951,25.3465,25.5241,331000.0],["2025-07-09",25.7017,25.7017,25.0568,25.1596,295200.0],["2025-07-10",25.2344,25.8792,25.0474,25.8138,341400.0],["2025-07-11",25.8138,26.2437,25.7951,26.0662,259500.0],["2025-07-14",26.0755,26.1036,25.5895,25.9073,257200.0],["2025-07-15",25.9353,25.9353,25.468,25.5148,226500.0],["2025-07-16",25.5708,25.8886,25.4213,25.8606,420000.0],["2025-07-17",25.9914,26.4026,25.8699,26.2718,336500.0],["2025-07-18",26.4026,26.4494,25.9447,26.0288,320100.0],["2025-07-21",26.0194,26.2437,25.7671,25.9634,223900.0],["2025-07-22",26.1036,26.44,26.1036,26.2531,365800.0],["2025-07-23",26.4026,27.0008,26.3372,26.9821,379900.0],["2025-07-24",27.0008,27.3185,26.898,27.2531,388200.0],["2025-07-25",27.197,27.3185,26.9167,27.0942,253800.0],["2025-07-28",27.1597,27.2064,26.9914,27.197,169000.0],["2025-07-29",27.1129,27.2344,26.8325,27.0849,264200.0],["2025-07-30",27.0569,27.2625,26.7484,26.7484,375400.0],["2025-07-31",26.7297,26.898,26.4961,26.655,371700.0],["2025-08-01",26.4026,26.5054,26.0007,26.3933,269800.0],["2025-08-04",26.4867,26.8886,26.3933,26.7204,366800.0],["2025-08-05",27.7111,27.7298,26.7578,27.2531,745900.0],["2025-08-06",27.5802,28.9541,27.5802,28.356,904500.0],["2025-08-07",28.2718,28.5429,27.898,28.1223,497000.0],["2025-08-08",28.2251,28.5429,27.9447,27.9447,389100.0],["2025-08-11",27.9541,28.356,27.87,28.141,356900.0],["2025-08-12",28.3186,28.7765,28.2812,28.6737,366000.0],["2025-08-13",28.7952,28.9261,28.5803,28.6924,416300.0],["2025-08-14",28.627,28.6363,28.2345,28.2999,295600.0],["2025-08-15",28.2999,28.4027,28.1784,28.2999,211400.0],["2025-08-18",28.2999,28.7672,28.2158,28.7485,323800.0],["2025-08-19",28.599,28.6644,27.8887,27.9915,501700.0],["2025-08-20",27.9915,28.2158,27.7111,27.8887,322400.0],["2025-08-21",27.9541,28.1971,27.8232,28.113,325700.0],["2025-08-22",28.1272,28.6314,27.9465,28.327,305300.0],["2025-08-25",28.3175,28.3175,27.8514,28.1272,334100.0],["2025-08-26",28.0892,28.4887,27.9655,28.327,332700.0],["2025-08-27",28.1082,28.5553,28.0606,28.5172,299800.0],["2025-08-28",28.5077,28.7075,28.365,28.6884,243300.0],["2025-08-29",28.736,28.8692,28.4316,28.5838,290800.0],["2025-09-02",28.5362,28.9548,28.5362,28.717,387400.0],["2025-09-03",28.7265,29.2116,28.7265,29.1831,350000.0],["2025-09-04",29.107,29.4589,29.0879,29.3828,260900.0],["2025-09-05",29.2972,29.8774,29.2972,29.8584,266500.0],["2025-09-08",29.8584,30.2009,29.7633,30.1248,287800.0],["2025-09-09",30.1533,30.2294,29.9155,30.1057,189700.0],["2025-09-10",30.0296,30.1343,29.5921,29.7633,387900.0],["2025-09-11",29.8679,30.4101,29.4875,30.4006,291400.0],["2025-09-12",30.296,30.8667,30.296,30.3721,429800.0],["2025-09-15",30.6289,31.4374,30.6099,30.9428,351900.0],["2025-09-16",31.0189,31.0474,30.334,30.4006,285400.0],["2025-09-17",30.4196,31.0665,30.3531,30.8857,252400.0],["2025-09-18",30.9048,31.466,30.8287,31.4469,254200.0],["2025-09-19",31.3328,31.3328,30.277,30.3055,563200.0],["2025-09-22",30.3435,30.6289,30.3245,30.5623,206900.0],["2025-09-23",30.4387,30.9048,30.4387,30.743,269800.0],["2025-09-24",30.8191,30.9048,30.3911,30.4862,193800.0],["2025-09-25",30.3531,30.3721,29.906,30.2865,298800.0],["2025-09-26",30.4482,30.6289,30.2484,30.3245,185900.0],["2025-09-29",30.3911,30.3911,29.0689,29.4114,463900.0],["2025-09-30",29.3923,29.554,28.9738,29.2021,335500.0],["2025-10-01",29.0309,29.3353,28.6789,29.164,239300.0],["2025-10-02",29.3448,29.4114,29.0023,29.0689,196800.0],["2025-10-03",29.1165,29.2211,28.8311,29.0404,211800.0],["2025-10-06",29.4114,29.4114,28.3745,28.4601,337600.0],["2025-10-07",28.4126,28.5267,27.6802,27.7943,356200.0],["2025-10-08",27.9275,28.0226,27.157,27.2616,390800.0],["2025-10-09",27.2046,27.5089,26.8526,26.9668,324600.0],["2025-10-10",26.9668,27.2997,25.9585,26.0726,405000.0],["2025-10-13",26.5292,26.7385,26.377,26.4246,376900.0],["2025-10-14",26.1582,26.5768,25.949,26.4721,424700.0],["2025-10-15",26.7194,27.2997,26.6814,27.0143,394800.0],["2025-10-16",27.2616,27.6992,26.8431,26.9477,325100.0],["2025-10-17",26.9002,27.2426,26.786,27.0524,256200.0],["2025-10-20",27.1285,27.547,26.786,26.8811,266500.0],["2025-10-21",26.9382,27.0809,26.5863,26.6338,259500.0],["2025-10-22",26.7099,26.9002,26.4531,26.7289,236200.0],["2025-10-23",26.9192,27.2331,26.7385,27.157,216700.0],["2025-10-24",27.1094,27.3948,26.7575,27.0809,348500.0],["2025-10-27",27.3758,27.9084,27.3567,27.7277,326700.0],["2025-10-28",27.8989,28.9262,27.8989,28.6504,448000.0],["2025-10-29",28.5648,29.2021,28.5648,29.0214,468000.0],["2025-10-30",28.9167,29.1736,28.8216,29.164,246700.0],["2025-10-31",29.2972,30.1818,29.0879,29.9916,406800.0],["2025-11-03",30.0106,30.277,29.8299,29.9916,325300.0],["2025-11-04",29.7253,29.8394,29.1831,29.5255,404100.0],["2025-11-05",29.4875,30.3816,29.4494,30.2674,250600.0],["2025-11-06",30.0106,30.705,29.7253,30.2484,366100.0],["2025-11-07",30.2484,30.277,29.7348,30.1343,321700.0],["2025-11-10",31.4184,33.0735,30.8857,32.9689,1096200.0],["2025-11-11",33.1116,33.1116,32.265,32.5599,461600.0],["2025-11-12",32.5789,32.9974,32.303,32.674,534900.0],["2025-11-13",32.712,33.1401,32.3316,32.4267,306600.0],["2025-11-14",32.1508,33.0069,31.5516,32.8262,319500.0],["2025-11-17",32.8262,33.8535,32.6264,33.0164,795600.0],["2025-11-18",32.8833,33.6442,32.5789,33.473,471700.0],["2025-11-19",33.3684,33.7679,32.9498,33.0069,455100.0],["2025-11-20",33.2447,33.492,32.0938,32.1223,496300.0],["2025-11-21",32.1368,32.573,31.8558,32.5051,393900.0],["2025-11-24",32.4663,33.5809,32.2337,33.5033,418500.0],["2025-11-25",33.9007,34.1817,33.3483,34.0654,411500.0],["2025-11-26",34.1623,34.4531,33.8425,33.9685,314600.0],["2025-11-28",34.1623,34.3949,33.9685,34.0267,169500.0],["2025-12-01",34.1333,34.802,34.1333,34.5597,560900.0],["2025-12-02",34.6469,34.7729,34.172,34.7535,770900.0],["2025-12-03",34.8892,35.3253,34.8214,34.9667,350600.0],["2025-12-04",35.083,35.5385,35.0249,35.1412,363600.0],["2025-12-05",35.1412,35.3738,34.928,35.0637,323300.0],["2025-12-08",35.3544,36.0716,35.2575,35.3641,669900.0],["2025-12-09",35.2381,35.2478,34.7632,34.8311,269500.0],["2025-12-10",34.8311,35.0152,34.3562,34.6566,283600.0],["2025-12-11",34.1333,34.2011,33.1447,33.4258,751600.0],["2025-12-12",33.5324,33.5421,32.3985,32.8637,553400.0],["2025-12-15",32.2531,32.602,31.7298,32.1271,788900.0],["2025-12-16",31.9915,33.1157,31.9818,32.8443,415700.0],["2025-12-17",33.0091,33.0478,32.4082,32.4567,224500.0],["2025-12-18",32.6117,33.1351,32.4082,32.9509,248900.0],["2025-12-19",32.9606,33.0963,32.6699,32.7765,428000.0],["2025-12-22",32.9412,33.6778,32.8831,33.4258,265300.0],["2025-12-23",33.4549,33.6584,33.3483,33.4355,212100.0],["2025-12-24",33.4355,33.4936,33.0672,33.4646,152300.0],["2025-12-26",33.5906,33.6681,33.2998,33.5615,167100.0],["2025-12-29",33.6293,34.0945,33.6293,33.9201,209500.0],["2025-12-30",34.0364,34.3077,33.7359,33.8619,215900.0],["2025-12-31",34.017,34.1914,33.7262,33.9588,245700.0],["2026-01-02",34.0848,34.3949,33.0963,33.8425,440700.0],["2026-01-05",33.891,34.3659,33.4936,33.4936,392000.0],["2026-01-06",33.5518,34.5985,33.5324,34.3368,275300.0],["2026-01-07",34.2593,35.2381,34.2593,35.1993,375900.0],["2026-01-08",35.1799,35.4513,34.7051,34.8698,264900.0],["2026-01-09",34.8892,35.0927,34.3174,34.5985,353000.0],["2026-01-12",34.5694,35.5095,34.5694,35.1121,438800.0],["2026-01-13",35.1799,35.7614,34.55,34.5694,258100.0],["2026-01-14",35.0152,35.3641,34.802,35.2962,246500.0],["2026-01-15",35.2769,35.2866,34.6082,34.9958,296900.0],["2026-01-16",34.8601,34.8892,34.0267,34.1527,379500.0],["2026-01-20",33.9201,34.3659,33.6681,34.1817,314200.0],["2026-01-21",34.4046,35.1799,34.3659,35.1703,552600.0],["2026-01-22",35.3253,35.4513,34.7148,35.1703,299100.0],["2026-01-23",35.1315,35.5192,34.9377,34.9764,234100.0],["2026-01-26",35.2284,35.4901,35.054,35.3738,270700.0],["2026-01-27",35.6645,36.624,35.6161,36.0522,430400.0],["2026-01-28",36.1006,36.653,35.9746,36.3526,398200.0],["2026-01-29",36.5852,36.9632,35.3447,36.4108,327900.0],["2026-01-30",36.0231,36.5368,35.8777,36.3817,235000.0],["2026-02-02",36.1685,36.8275,35.6645,36.8178,273900.0],["2026-02-03",37.0698,37.3315,35.5192,36.2363,325200.0],["2026-02-04",36.0328,36.3429,34.4822,34.8892,414200.0],["2026-02-05",34.5015,34.8892,34.2205,34.4628,305300.0],["2026-02-06",34.4434,35.5967,34.3756,35.5288,281500.0],["2026-02-09",35.2866,36.3042,35.2866,36.1491,353500.0],["2026-02-10",36.1685,36.779,36.0619,36.091,222900.0],["2026-02-11",36.4398,37.0698,36.0909,36.624,243500.0],["2026-02-12",36.9147,37.1182,35.4513,36.0425,299600.0],["2026-02-13",36.0522,36.9729,35.9165,36.9729,261600.0],["2026-02-17",37.2539,37.816,36.9729,37.6513,368600.0],["2026-02-18",37.7966,37.9614,37.3896,37.816,267600.0],["2026-02-19",37.7482,38.0874,37.4477,38.0195,273600.0],["2026-02-20",37.8451,39.1244,37.8451,39.0178,379700.0],["2026-02-23",38.9499,39.0953,38.0874,38.2618,418600.0],["2026-02-24",38.3554,38.7296,37.9122,38.5819,485100.0],["2026-02-25",38.6803,39.3007,38.1978,39.281,448500.0],["2026-02-26",39.3401,40.0393,39.025,39.7931,403500.0],["2026-02-27",39.8719,40.5021,39.862,40.4529,496200.0],["2026-03-02",40.3445,40.768,39.2515,40.4726,603900.0],["2026-03-03",39.3401,40.0097,38.2766,39.5371,420600.0],["2026-03-04",39.3007,39.9014,38.8084,39.606,543600.0],["2026-03-05",38.2077,39.1432,36.1102,37.9319,918900.0],["2026-03-06",37.282,38.8477,36.9571,38.2175,639600.0],["2026-03-09",37.991,38.6114,37.1146,38.5523,669100.0],["2026-03-10",38.9068,39.5174,38.3849,39.025,454900.0],["2026-03-11",38.7985,39.0348,37.7744,38.0797,314900.0],["2026-03-12",37.7153,37.7547,36.7207,36.8487,371700.0],["2026-03-13",36.9866,37.1146,36.4056,36.6026,359400.0],["2026-03-16",37.1048,37.5873,37.0752,37.2426,463100.0],["2026-03-17",37.4199,37.9615,37.3608,37.5577,399000.0],["2026-03-18",37.7645,38.3849,37.7252,37.7842,376700.0],["2026-03-19",37.2229,38.1683,36.9275,38.1289,364700.0],["2026-03-20",38.0895,38.0895,36.9669,37.2229,1093700.0],["2026-03-23",37.5971,37.8827,36.9275,37.6464,367600.0],["2026-03-24",37.7153,38.9167,37.6464,38.8477,381200.0],["2026-03-25",39.2121,39.2121,37.7744,37.9024,290000.0],["2026-03-26",37.6168,38.3554,37.351,37.5085,303500.0],["2026-03-27",36.9472,37.3214,36.0314,36.0905,372300.0],["2026-03-30",36.4352,36.5632,35.2239,35.411,378900.0],["2026-03-31",35.8246,36.7306,35.6868,36.6616,344300.0],["2026-04-01",37.0063,37.5479,36.7503,37.0654,280800.0],["2026-04-02",36.6419,37.8532,36.6419,37.8236,187500.0],["2026-04-06",37.8138,38.3554,37.4297,38.3357,299900.0],["2026-04-07",38.0993,38.4046,37.1639,37.3214,184300.0],["2026-04-08",37.6858,38.444,37.6858,38.316,185100.0],["2026-04-09",38.3258,38.6016,37.3313,37.6858,266200.0],["2026-04-10",37.6759,38.1486,37.4494,37.735,175600.0],["2026-04-13",37.735,38.3751,37.5479,38.3554,251300.0],["2026-04-14",38.5031,38.7296,38.1781,38.2077,217300.0],["2026-04-15",38.5819,38.8379,38.0698,38.316,176300.0],["2026-04-16",38.2077,38.7985,38.0107,38.6213,283400.0],["2026-04-17",38.9561,39.3894,38.2569,38.3554,323600.0],["2026-04-20",38.2668,38.4046,37.6759,37.9516,198000.0],["2026-04-21",38.0009,38.1683,36.7503,36.7798,218300.0],["2026-04-22",37.1737,37.6858,36.7109,37.6365,353000.0],["2026-04-23",37.8138,37.9122,37.026,37.0752,152600.0],["2026-04-24",37.4987,37.9516,37.026,37.9516,216900.0],["2026-04-27",38.1387,38.7493,38.0895,38.5523,407500.0],["2026-04-28",38.8477,39.3697,38.4046,39.0545,283100.0],["2026-04-29",38.7197,39.0841,38.2077,38.8281,187600.0],["2026-04-30",39.8719,40.2559,39.4878,39.7832,250400.0],["2026-05-01",39.8719,40.0787,39.3894,39.9506,242300.0],["2026-05-04",39.6355,39.8817,39.1235,39.1432,243700.0],["2026-05-05",39.4878,41.0831,39.4878,40.8665,523800.0],["2026-05-06",41.0634,41.4967,40.4332,40.9748,444600.0],["2026-05-07",41.0732,41.4179,40.6597,40.896,400200.0],["2026-05-08",41.1619,42.0087,41.1028,41.6444,278800.0],["2026-05-11",41.7724,42.0481,40.8763,41.1422,279100.0],["2026-05-12",40.9157,41.3293,40.4726,41.152,355900.0],["2026-05-13",41.3293,41.4376,40.2953,40.6203,292400.0],["2026-05-14",40.6695,41.1028,40.2756,40.7483,250800.0],["2026-05-15",40.5316,41.0634,40.1082,40.2362,285900.0],["2026-05-18",40.3938,40.9157,40.0984,40.6794,515200.0],["2026-05-19",40.571,40.571,39.5075,39.6749,260600.0],["2026-05-20",40.1181,41.0043,39.9605,40.8074,330500.0],["2026-05-21",40.7483,41.1126,40.2756,40.315,339200.0],["2026-05-22",39.17,39.97,37.39,38.02,877500.0],["2026-05-26",38.01,38.74,37.24,37.54,599300.0],["2026-05-27",37.36,37.6,36.44,36.74,579700.0],["2026-05-28",36.79,38.32,36.27,36.46,575800.0],["2026-05-29",36.46,36.69,36.15,36.43,350800.0],["2026-06-01",36.45,38.06,36.3,37.93,451600.0],["2026-06-02",37.98,38.19,37.51,37.57,328400.0],["2026-06-03",37.28,38.08,37.23,37.53,378700.0],["2026-06-04",37.51,38.25,37.51,37.92,296700.0],["2026-06-05",37.14,38.62,37.14,38.13,336900.0],["2026-06-08",38.48,38.48,37.55,37.84,303700.0],["2026-06-09",38.21,38.62,37.98,38.56,267200.0],["2026-06-10",38.39,39.07,38.07,38.13,261400.0],["2026-06-11",38.34,38.92,38.34,38.68,174000.0],["2026-06-12",38.82,40.07,38.78,40.07,256300.0],["2026-06-15",40.07,40.47,39.21,39.34,346200.0],["2026-06-16",39.37,39.51,38.54,38.78,299700.0],["2026-06-17",38.96,39.18,37.8,37.98,252000.0],["2026-06-18",37.9,38.23,37.34,37.89,369500.0],["2026-06-22",37.88,38.88,37.84,38.32,403400.0],["2026-06-23",38.19,39.42,38.07,39.04,285600.0],["2026-06-24",38.83,39.1,38.39,38.69,283800.0],["2026-06-25",38.63,39.0,37.88,38.09,235900.0],["2026-06-26",37.94,37.94,37.09,37.79,312400.0],["2026-06-29",37.83,37.89,37.36,37.74,249500.0],["2026-06-30",37.74,38.0,37.15,37.6,300600.0],["2026-07-01",37.6,38.4,37.53,37.78,201100.0],["2026-07-02",38.34,38.93,38.06,38.11,201400.0],["2026-07-06",38.21,39.433,38,38.99,268079.780111],["2026-07-07",39.17,39.44,38.89,38.96,180174.627472],["2026-07-08",39.32,39.86,39.0001,39.84,251851.360419],["2026-07-09",39.81,39.815,38.66,39.44,441148.738103],["2026-07-10",39.53,40.3,39.53,40.06,243354.418139],["2026-07-13",40.42,40.95,40.42,40.81,228849.017585],["2026-07-14",41,41.64,40.9001,41.24,306333.816826],["2026-07-15",41.42,41.45,40.69,41.14,261383.17395],["2026-07-16",41.14,42.01,41.14,41.63,313768.116554],["2026-07-17",41.38,41.38,40.16,40.16,366345.328197],["2026-07-20",40.56,41.45,40.4832,41.1,256514.461495],["2026-07-21",41.39,42.29,41,42.05,300235.971604],["2026-07-22",42.3,42.4986,41.94,42.06,266928.226215],["2026-07-23",41.89,43.123995,41.89,43.02,282702.939559],["2026-07-24",43.02,43.89,43.02,43.61,332043.28781],["2026-07-27",43.18,43.89,42.918,43.14,293207.300237],["2026-07-28",43.19,43.6,42.73,43.6,294618.752125],["2026-07-29",43.5,43.9154,43.05,43.34,205607.717803],["2026-07-30",43.8,44.58,43.185,44.47,263244.8307],["2026-07-31",44.54,44.69,43.72,44.34,241597.55656],["2026-08-03",44.22,44.28,43.46,44.04,283295.734271],["2026-08-04",43.99,44.17,43.2065,43.45,416093.005394],["2026-08-05",43.28,43.525,41.98,42.69,410194.480336],["2026-08-06",43.03,43.44,42.14,42.8,629224.773216],["2026-08-07",42.8,43.2999,41.7027,42.44,499305.97591],["2026-08-10",43.27,43.27,41.88,42.1102,139696.397897],["2026-08-11",41.75,41.9,40.115,40.78,696215.77234],["2026-08-12",40.96,41.52,40.64,41.24,441228.277203],["2026-08-13",41.58,42.48,41.47,41.48,638253.454039],["2026-08-14",41.81,42.38,41.67,42.17,316975.226459]]}