{"t":"OGC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-06-25",2.889,2.889,2.889,2.889,0.0],["2008-06-26",2.5863,2.5863,2.5863,2.5863,4167.0],["2008-06-27",2.5313,2.5313,2.5313,2.5313,3333.0],["2008-06-30",2.5313,2.5313,2.5313,2.5313,0.0],["2008-07-01",2.5313,2.5313,2.5313,2.5313,0.0],["2008-07-02",2.5313,2.5313,2.5313,2.5313,0.0],["2008-07-03",2.5313,2.5313,2.5313,2.5313,0.0],["2008-07-07",2.5313,2.5313,2.5313,2.5313,0.0],["2008-07-08",2.5588,2.6964,2.5588,2.5588,4000.0],["2008-07-09",2.7239,2.7239,2.7239,2.7239,1667.0],["2008-07-10",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-11",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-14",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-15",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-16",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-17",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-18",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-21",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-22",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-23",2.7239,2.7239,2.7239,2.7239,0.0],["2008-07-24",2.1736,2.1736,2.1736,2.1736,167.0],["2008-07-25",2.1736,2.1736,2.1736,2.1736,0.0],["2008-07-28",2.1736,2.1736,2.1736,2.1736,0.0],["2008-07-29",2.1736,2.1736,2.1736,2.1736,0.0],["2008-07-30",2.1736,2.1736,2.1736,2.1736,0.0],["2008-07-31",1.981,1.981,1.981,1.981,1000.0],["2008-08-01",1.981,1.981,1.981,1.981,0.0],["2008-08-04",1.981,1.981,1.981,1.981,0.0],["2008-08-05",1.981,1.981,1.981,1.981,0.0],["2008-08-06",1.981,1.981,1.981,1.981,0.0],["2008-08-07",1.5408,1.5408,1.5408,1.5408,233.0],["2008-08-08",1.5408,1.5408,1.5408,1.5408,0.0],["2008-08-11",1.7609,1.7609,1.5408,1.7609,54333.0],["2008-08-12",1.7609,1.7609,1.7609,1.7609,0.0],["2008-08-13",1.7609,1.7609,1.7609,1.7609,0.0],["2008-08-14",1.7609,1.7609,1.7609,1.7609,0.0],["2008-08-15",1.7059,1.7059,1.7059,1.7059,1500.0],["2008-08-18",1.7059,1.7609,1.7059,1.7059,16667.0],["2008-08-19",1.7059,1.7059,1.7059,1.7059,167.0],["2008-08-20",1.5408,1.5958,1.5408,1.5408,3333.0],["2008-08-21",1.7884,1.7884,1.7059,1.7884,3667.0],["2008-08-22",1.6509,1.6509,1.6509,1.6509,1333.0],["2008-08-25",1.6509,1.6509,1.6509,1.6509,0.0],["2008-08-26",1.7609,1.7884,1.7609,1.7609,66667.0],["2008-08-27",1.6784,1.6784,1.6784,1.6784,667.0],["2008-08-28",1.6509,1.6509,1.5683,1.6509,3333.0],["2008-08-29",1.6784,1.6784,1.4032,1.6784,500.0],["2008-09-02",1.4032,1.6509,1.4032,1.4032,1667.0],["2008-09-03",1.4032,1.4032,1.4032,1.4032,0.0],["2008-09-04",1.3757,1.6233,1.3757,1.3757,2000.0],["2008-09-05",1.3757,1.3757,1.3757,1.3757,0.0],["2008-09-08",1.5408,1.5408,1.5408,1.5408,3333.0],["2008-09-09",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-10",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-11",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-12",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-15",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-16",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-17",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-18",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-19",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-22",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-23",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-24",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-25",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-26",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-29",1.5408,1.5408,1.5408,1.5408,0.0],["2008-09-30",1.5408,1.5408,1.5408,1.5408,0.0],["2008-10-01",1.5408,1.5408,1.5408,1.5408,0.0],["2008-10-02",1.5408,1.5408,1.5408,1.5408,0.0],["2008-10-03",0.8254,0.8254,0.8254,0.8254,167.0],["2008-10-06",0.8254,0.8254,0.8254,0.8254,6667.0],["2008-10-07",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-08",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-09",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-10",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-13",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-14",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-15",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-16",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-17",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-20",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-21",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-22",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-23",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-24",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-27",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-28",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-29",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-30",0.8254,0.8254,0.8254,0.8254,0.0],["2008-10-31",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-03",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-04",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-05",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-06",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-07",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-10",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-11",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-12",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-13",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-14",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-17",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-18",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-19",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-20",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-21",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-24",0.8254,0.8254,0.8254,0.8254,0.0],["2008-11-25",0.4953,0.4953,0.4953,0.4953,6667.0],["2008-11-26",0.4953,0.4953,0.4953,0.4953,0.0],["2008-11-28",0.4953,0.4953,0.4953,0.4953,0.0],["2008-12-01",0.4953,0.4953,0.4953,0.4953,0.0],["2008-12-02",0.4953,0.4953,0.4953,0.4953,0.0],["2008-12-03",0.3852,0.3852,0.3852,0.3852,1667.0],["2008-12-04",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-05",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-08",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-09",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-10",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-11",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-12",0.3852,0.3852,0.3852,0.3852,1000.0],["2008-12-15",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-16",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-17",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-18",0.3852,0.3852,0.3852,0.3852,3333.0],["2008-12-19",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-22",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-23",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-24",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-26",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-29",0.3852,0.3852,0.3852,0.3852,100.0],["2008-12-30",0.3852,0.3852,0.3852,0.3852,0.0],["2008-12-31",0.3027,0.3027,0.3027,0.3027,6667.0],["2009-01-02",0.3027,0.3027,0.3027,0.3027,0.0],["2009-01-05",0.3027,0.3027,0.3027,0.3027,0.0],["2009-01-06",0.3027,0.3027,0.3027,0.3027,0.0],["2009-01-07",0.3027,0.3027,0.3027,0.3027,0.0],["2009-01-08",0.3027,0.3027,0.3027,0.3027,0.0],["2009-01-09",0.5778,0.6053,0.5778,0.5778,111000.0],["2009-01-12",0.5778,0.5778,0.5778,0.5778,0.0],["2009-01-13",0.5778,0.5778,0.5778,0.5778,0.0],["2009-01-14",0.5778,0.5778,0.5778,0.5778,0.0],["2009-01-15",0.5778,0.5778,0.5778,0.5778,0.0],["2009-01-16",0.5778,0.5778,0.5778,0.5778,0.0],["2009-01-20",0.5778,0.5778,0.5778,0.5778,0.0],["2009-01-21",0.5778,0.5778,0.5778,0.5778,0.0],["2009-01-22",0.6053,0.6328,0.6053,0.6328,87333.0],["2009-01-23",0.6328,0.6328,0.6328,0.6328,0.0],["2009-01-26",0.6328,0.6328,0.6328,0.6328,0.0],["2009-01-27",0.6328,0.6328,0.6328,0.6328,0.0],["2009-01-28",0.6328,0.6328,0.6328,0.6328,0.0],["2009-01-29",0.6328,0.6328,0.6328,0.6328,0.0],["2009-01-30",0.6328,0.6328,0.6328,0.6328,0.0],["2009-02-02",0.908,0.908,0.908,0.908,105000.0],["2009-02-03",0.908,0.908,0.908,0.908,0.0],["2009-02-04",0.908,0.908,0.908,0.908,0.0],["2009-02-05",0.908,0.908,0.908,0.908,0.0],["2009-02-06",0.908,0.908,0.908,0.908,0.0],["2009-02-09",0.908,0.908,0.908,0.908,0.0],["2009-02-10",0.908,0.908,0.908,0.908,10000.0],["2009-02-11",0.908,0.908,0.908,0.908,0.0],["2009-02-12",1.018,1.018,1.018,1.018,833.0],["2009-02-13",1.018,1.018,1.018,1.018,0.0],["2009-02-17",1.018,1.018,1.018,1.018,0.0],["2009-02-18",1.018,1.018,1.018,1.018,0.0],["2009-02-19",1.2932,1.3482,1.2657,1.3482,123933.0],["2009-02-20",1.2932,1.2932,1.2932,1.2932,1200.0],["2009-02-23",1.2106,1.2932,1.2106,1.2657,15833.0],["2009-02-24",1.2657,1.2932,1.1831,1.1831,17300.0],["2009-02-25",1.5408,1.5408,1.4583,1.4858,14933.0],["2009-02-26",1.3207,1.4032,1.3207,1.4032,467.0],["2009-02-27",1.3207,1.3207,1.3207,1.3207,2900.0],["2009-03-02",1.3482,1.3482,1.2657,1.2932,5333.0],["2009-03-03",1.2932,1.2932,1.2932,1.2932,0.0],["2009-03-04",1.1831,1.2106,1.1831,1.2106,1667.0],["2009-03-05",1.2106,1.2106,1.2106,1.2106,0.0],["2009-03-06",1.2106,1.2106,1.2106,1.2106,0.0],["2009-03-09",1.2106,1.2106,1.2106,1.2106,0.0],["2009-03-10",1.1831,1.1831,1.1006,1.1006,2000.0],["2009-03-11",1.1006,1.1006,1.1006,1.1006,0.0],["2009-03-12",1.1006,1.1006,1.1006,1.1006,0.0],["2009-03-13",1.1006,1.1006,1.1006,1.1006,0.0],["2009-03-16",1.1006,1.1006,1.1006,1.1006,0.0],["2009-03-17",1.1006,1.1006,1.1006,1.1006,0.0],["2009-03-18",1.1006,1.1006,1.1006,1.1006,0.0],["2009-03-19",1.4307,1.4583,1.4307,1.4583,12633.0],["2009-03-20",1.3482,1.3482,1.3482,1.3482,1333.0],["2009-03-23",1.3757,1.3757,1.3757,1.3757,1333.0],["2009-03-24",1.3207,1.3207,1.3207,1.3207,100.0],["2009-03-25",1.3207,1.3207,1.3207,1.3207,0.0],["2009-03-26",1.3207,1.3207,1.3207,1.3207,0.0],["2009-03-27",1.2932,1.2932,1.2932,1.2932,100.0],["2009-03-30",1.3207,1.3207,1.3207,1.3207,2000.0],["2009-03-31",1.3482,1.3482,1.3482,1.3482,333.0],["2009-04-01",1.3482,1.3482,1.3482,1.3482,1667.0],["2009-04-02",1.3482,1.3482,1.3482,1.3482,0.0],["2009-04-03",1.3482,1.3482,1.3482,1.3482,0.0],["2009-04-06",1.3207,1.3207,1.2932,1.2932,11333.0],["2009-04-07",1.2932,1.2932,1.2932,1.2932,0.0],["2009-04-08",1.2932,1.2932,1.2932,1.2932,0.0],["2009-04-09",1.2932,1.2932,1.2932,1.2932,0.0],["2009-04-13",1.2932,1.2932,1.2932,1.2932,0.0],["2009-04-14",1.3482,1.3482,1.3482,1.3482,6667.0],["2009-04-15",1.3482,1.3482,1.3482,1.3482,0.0],["2009-04-16",1.4032,1.4032,1.3757,1.3757,25333.0],["2009-04-17",1.3482,1.3482,1.3482,1.3482,16667.0],["2009-04-20",1.3207,1.4858,1.3207,1.4858,2000.0],["2009-04-21",1.4858,1.4858,1.4858,1.4858,0.0],["2009-04-22",1.4858,1.4858,1.4858,1.4858,0.0],["2009-04-23",1.4858,1.4858,1.4858,1.4858,167.0],["2009-04-24",1.4858,1.4858,1.4858,1.4858,0.0],["2009-04-27",1.5408,1.5408,1.5408,1.5408,167.0],["2009-04-28",1.5683,1.5683,1.5683,1.5683,367.0],["2009-04-29",1.5958,1.6233,1.5958,1.6233,9100.0],["2009-04-30",1.7334,1.7609,1.7059,1.7609,4867.0],["2009-05-01",1.7334,1.926,1.7334,1.871,27500.0],["2009-05-04",1.8985,2.0636,1.8985,2.0085,29067.0],["2009-05-05",2.036,2.036,1.9535,2.0085,17000.0],["2009-05-06",2.0636,2.0636,1.9535,2.036,14167.0],["2009-05-07",2.1736,2.1736,1.926,2.0085,44167.0],["2009-05-08",2.0085,2.036,1.926,2.036,38133.0],["2009-05-11",1.926,1.926,1.926,1.926,10000.0],["2009-05-12",1.871,1.926,1.871,1.871,15000.0],["2009-05-13",1.8985,1.8985,1.8985,1.8985,267.0],["2009-05-14",1.9535,2.036,1.9535,2.036,1433.0],["2009-05-15",1.9535,1.9535,1.9535,1.9535,10000.0],["2009-05-18",1.9535,1.9535,1.9535,1.9535,0.0],["2009-05-19",1.9535,2.036,1.8985,2.036,118033.0],["2009-05-20",2.0911,2.2011,2.0636,2.1736,40400.0],["2009-05-21",2.3937,2.4488,2.3387,2.4488,19233.0],["2009-05-22",2.4488,2.8064,2.4488,2.7514,27700.0],["2009-05-26",2.2837,2.4763,2.1736,2.3387,21467.0],["2009-05-27",2.4212,2.4212,2.2562,2.3662,40600.0],["2009-05-28",2.3937,2.4212,2.3937,2.4212,3667.0],["2009-05-29",2.6689,2.889,2.6414,2.889,31200.0],["2009-06-01",3.0266,3.0266,2.8064,2.889,16467.0],["2009-06-02",2.7239,3.2742,2.6964,3.1641,71433.0],["2009-06-03",2.889,3.0541,2.834,2.889,14433.0],["2009-06-04",2.9165,3.1366,2.9165,2.9715,32000.0],["2009-06-05",2.999,3.1366,2.999,3.1091,20400.0],["2009-06-08",3.0816,3.0816,2.834,2.834,11233.0],["2009-06-09",2.8615,2.8615,2.6964,2.8064,20867.0],["2009-06-10",2.7514,2.8615,2.6414,2.6964,36067.0],["2009-06-11",2.7514,2.7514,2.5588,2.5863,22400.0],["2009-06-12",2.4763,2.4763,2.2286,2.4488,67367.0],["2009-06-15",2.3112,2.3937,2.2837,2.3387,19500.0],["2009-06-16",2.4488,2.4488,2.3937,2.3937,4100.0],["2009-06-17",2.3387,2.3387,2.3387,2.3387,1067.0],["2009-06-18",2.4212,2.4212,2.4212,2.4212,333.0],["2009-06-19",2.5038,2.6689,2.5038,2.6138,18333.0],["2009-06-22",2.4763,2.4763,2.2562,2.2837,40600.0],["2009-06-23",2.3112,2.3112,2.2011,2.3112,18667.0],["2009-06-24",2.3112,2.3387,2.2562,2.3387,16133.0],["2009-06-25",2.2837,2.2837,2.2011,2.2837,4633.0],["2009-06-26",2.3387,2.3662,2.3387,2.3387,7567.0],["2009-06-29",2.2837,2.3387,2.2837,2.3387,5400.0],["2009-06-30",2.3387,2.3662,2.2286,2.3662,3500.0],["2009-07-01",2.3662,2.3662,2.3662,2.3662,0.0],["2009-07-02",2.3112,2.4488,2.3112,2.3937,10333.0],["2009-07-06",2.3387,2.3387,2.2286,2.2837,2333.0],["2009-07-07",2.3937,2.3937,2.3937,2.3937,1667.0],["2009-07-08",2.2011,2.2011,2.1736,2.2011,2700.0],["2009-07-09",2.1461,2.1736,2.1461,2.1736,1000.0],["2009-07-10",2.1736,2.1736,2.1736,2.1736,0.0],["2009-07-13",2.3662,2.3662,2.3387,2.3387,4933.0],["2009-07-14",2.4488,2.4488,2.4488,2.4488,2367.0],["2009-07-15",2.4763,2.5313,2.4763,2.5313,667.0],["2009-07-16",2.5038,2.5038,2.5038,2.5038,3333.0],["2009-07-17",2.5038,2.5038,2.5038,2.5038,0.0],["2009-07-20",2.5038,2.5038,2.5038,2.5038,0.0],["2009-07-21",2.5863,2.5863,2.5038,2.5863,10067.0],["2009-07-22",2.5863,2.5863,2.5863,2.5863,0.0],["2009-07-23",2.5038,2.5038,2.5038,2.5038,2667.0],["2009-07-24",2.5038,2.5038,2.4763,2.5038,11000.0],["2009-07-27",2.5588,2.6138,2.5588,2.6138,13933.0],["2009-07-28",2.4488,2.4488,2.4488,2.4488,333.0],["2009-07-29",2.2562,2.2562,2.1736,2.2562,14667.0],["2009-07-30",2.3662,2.5038,2.3662,2.5038,12533.0],["2009-07-31",2.3937,2.4763,2.3937,2.4763,7500.0],["2009-08-03",2.3112,2.3112,2.3112,2.3112,1000.0],["2009-08-04",2.3937,2.4763,2.3387,2.4488,16833.0],["2009-08-05",2.4488,2.4763,2.4488,2.4488,7000.0],["2009-08-06",2.4488,2.4488,2.3937,2.3937,9167.0],["2009-08-07",2.3937,2.3937,2.3662,2.3662,1367.0],["2009-08-10",2.3112,2.3662,2.2286,2.2562,13100.0],["2009-08-11",2.2562,2.2562,2.2562,2.2562,1167.0],["2009-08-12",2.2562,2.3662,2.2562,2.3662,5000.0],["2009-08-13",2.3662,2.3662,2.3662,2.3662,0.0],["2009-08-14",2.2562,2.2837,2.2011,2.2286,12567.0],["2009-08-17",2.1736,2.1736,2.036,2.036,9167.0],["2009-08-18",2.0636,2.1461,2.0636,2.1461,5000.0],["2009-08-19",2.1186,2.1186,2.1186,2.1186,3900.0],["2009-08-20",2.1461,2.1461,2.1461,2.1461,1667.0],["2009-08-21",2.1186,2.2837,2.1186,2.2562,8500.0],["2009-08-24",2.2562,2.3112,2.2011,2.2011,16667.0],["2009-08-25",2.2562,2.2562,2.1736,2.1736,4667.0],["2009-08-26",2.2011,2.2011,2.2011,2.2011,1000.0],["2009-08-27",2.1186,2.2562,2.1186,2.2286,21500.0],["2009-08-28",2.1736,2.2011,2.1736,2.2011,7167.0],["2009-08-31",2.1461,2.1736,2.1461,2.1461,25833.0],["2009-09-01",2.0636,2.0636,2.0636,2.0636,7333.0],["2009-09-02",2.0911,2.2011,2.0911,2.1461,5533.0],["2009-09-03",2.3387,2.3937,2.3387,2.3937,12500.0],["2009-09-04",2.4763,2.6414,2.4763,2.6138,6600.0],["2009-09-08",2.6689,2.7239,2.5313,2.5863,23033.0],["2009-09-09",2.6414,2.6689,2.6414,2.6689,2467.0],["2009-09-10",2.6414,2.6414,2.6414,2.6414,1000.0],["2009-09-11",2.6138,2.7514,2.5863,2.6964,28700.0],["2009-09-14",2.5863,2.5863,2.5038,2.5313,2633.0],["2009-09-15",2.5863,2.6414,2.5313,2.6138,5933.0],["2009-09-16",2.6414,2.6414,2.6414,2.6414,1400.0],["2009-09-17",2.6964,2.6964,2.5588,2.5588,1833.0],["2009-09-18",2.6414,2.6964,2.6414,2.6689,2667.0],["2009-09-21",2.5038,2.5313,2.4488,2.5313,9933.0],["2009-09-22",2.6414,2.6964,2.6414,2.6964,18000.0],["2009-09-23",2.6689,2.6689,2.5863,2.5863,13300.0],["2009-09-24",2.5038,2.5588,2.5038,2.5038,9667.0],["2009-09-25",2.4212,2.4763,2.4212,2.4763,21000.0],["2009-09-28",2.4488,2.5588,2.4488,2.5038,33333.0],["2009-09-29",2.5038,2.5038,2.5038,2.5038,0.0],["2009-09-30",2.5038,2.5588,2.5038,2.5588,8333.0],["2009-10-01",2.5588,2.5588,2.4212,2.4212,13233.0],["2009-10-02",2.2562,2.2562,2.2011,2.2562,3667.0],["2009-10-05",2.5313,2.6414,2.5038,2.5313,76667.0],["2009-10-06",2.6138,2.7239,2.5863,2.6689,30933.0],["2009-10-07",2.6964,2.6964,2.6414,2.6414,267.0],["2009-10-08",2.7239,2.7514,2.7239,2.7514,1667.0],["2009-10-09",2.8615,2.9165,2.8615,2.9165,2000.0],["2009-10-12",2.9165,2.9165,2.9165,2.9165,0.0],["2009-10-13",2.9165,3.1366,2.889,3.1366,8767.0],["2009-10-14",3.1091,3.1091,3.1091,3.1091,9033.0],["2009-10-15",3.1091,3.1091,2.9715,2.999,20033.0],["2009-10-16",3.0816,3.0816,2.9715,2.9715,3333.0],["2009-10-19",3.0541,3.1916,3.0541,3.1916,8467.0],["2009-10-20",3.1641,3.1641,3.0816,3.0816,7533.0],["2009-10-21",3.3017,3.3292,3.2192,3.2742,17600.0],["2009-10-22",3.2192,3.2192,3.1641,3.1641,29067.0],["2009-10-23",3.2467,3.3017,3.2192,3.2192,19000.0],["2009-10-26",3.3567,3.4393,3.1091,3.1091,12900.0],["2009-10-27",2.9715,2.9715,2.9715,2.9715,4500.0],["2009-10-28",2.999,2.999,2.889,2.889,1567.0],["2009-10-29",2.8615,2.9715,2.8615,2.944,22533.0],["2009-10-30",2.889,2.944,2.889,2.944,8433.0],["2009-11-02",2.9715,2.9715,2.8615,2.8615,10400.0],["2009-11-03",3.0816,3.1916,3.0816,3.1916,8667.0],["2009-11-04",3.2192,3.2192,3.2192,3.2192,333.0],["2009-11-05",3.1366,3.1366,3.0816,3.0816,15000.0],["2009-11-06",3.1091,3.2467,3.1091,3.2467,3400.0],["2009-11-09",3.3842,3.3842,3.3292,3.3567,2200.0],["2009-11-10",3.3842,3.4943,3.3292,3.4943,7933.0],["2009-11-11",3.907,3.962,3.907,3.962,2933.0],["2009-11-12",3.7694,3.7694,3.7419,3.7694,3933.0],["2009-11-13",3.797,3.797,3.7419,3.7419,600.0],["2009-11-16",3.852,3.962,3.852,3.8795,3500.0],["2009-11-17",3.8245,3.9345,3.7694,3.9345,3333.0],["2009-11-18",4.0171,4.1822,3.962,4.0171,3733.0],["2009-11-19",3.852,3.852,3.852,3.852,1333.0],["2009-11-20",3.6869,3.8245,3.6869,3.8245,3667.0],["2009-11-23",4.2372,4.2647,4.1546,4.1546,5233.0],["2009-11-24",4.2372,4.2922,4.2372,4.2922,733.0],["2009-11-25",4.2922,4.5398,4.2922,4.5123,7400.0],["2009-11-27",4.4573,4.5949,4.4023,4.5949,18667.0],["2009-11-30",4.6224,4.815,4.6224,4.76,14500.0],["2009-12-01",4.87,4.9525,4.8425,4.9525,6933.0],["2009-12-02",5.0076,5.0076,4.8975,4.8975,6867.0],["2009-12-03",4.925,4.925,4.8425,4.8975,4500.0],["2009-12-04",4.6224,4.6499,4.6224,4.6499,1833.0],["2009-12-07",4.0721,4.3197,3.9896,4.2647,7933.0],["2009-12-08",4.1271,4.1271,4.0171,4.0171,1700.0],["2009-12-09",3.9896,4.1271,3.9896,4.1271,13800.0],["2009-12-10",4.1271,4.1271,4.0721,4.0996,9700.0],["2009-12-11",4.1271,4.1822,4.1271,4.1822,19933.0],["2009-12-14",4.4573,4.4573,4.4573,4.4573,1667.0],["2009-12-15",4.4023,4.4848,4.4023,4.4848,1167.0],["2009-12-16",4.4848,4.5949,4.4848,4.5398,11167.0],["2009-12-17",4.3472,4.3472,4.2097,4.2647,3767.0],["2009-12-18",4.2647,4.2647,4.2372,4.2372,2100.0],["2009-12-21",4.1822,4.2372,4.0996,4.0996,8333.0],["2009-12-22",4.1271,4.1822,4.0721,4.1822,11200.0],["2009-12-23",4.0171,4.2372,4.0171,4.2372,16233.0],["2009-12-24",4.2922,4.2922,4.2372,4.2372,2767.0],["2009-12-28",4.2372,4.2372,4.2372,4.2372,0.0],["2009-12-29",4.4573,4.5398,4.4023,4.4573,3600.0],["2009-12-30",4.4023,4.4848,4.4023,4.4848,6800.0],["2009-12-31",4.4573,4.5674,4.4573,4.5674,1000.0],["2010-01-04",4.7875,4.87,4.7049,4.8425,11867.0],["2010-01-05",4.9526,4.9526,4.815,4.815,4000.0],["2010-01-06",4.9801,5.0351,4.9801,5.0076,3533.0],["2010-01-07",4.8975,5.0626,4.8975,5.0351,9833.0],["2010-01-08",5.0351,5.0351,4.925,5.0076,6000.0],["2010-01-11",5.0626,5.0626,5.0626,5.0626,333.0],["2010-01-12",4.8975,4.9526,4.7875,4.7875,8267.0],["2010-01-13",4.6774,4.7049,4.6774,4.7049,4333.0],["2010-01-14",4.7324,4.925,4.7324,4.8425,10033.0],["2010-01-15",4.815,4.9801,4.76,4.9801,10067.0],["2010-01-19",5.4753,5.5303,5.3653,5.5303,115767.0],["2010-01-20",5.2827,5.5028,5.2277,5.5028,10733.0],["2010-01-21",5.2002,5.2277,4.925,4.9801,95700.0],["2010-01-22",4.87,4.8975,4.7324,4.7324,125100.0],["2010-01-25",4.925,5.0626,4.925,5.0076,7400.0],["2010-01-26",4.9801,4.9801,4.925,4.9525,3500.0],["2010-01-27",4.925,4.925,4.7875,4.7875,4833.0],["2010-01-28",4.8975,4.8975,4.6774,4.7049,3667.0],["2010-01-29",4.6224,4.6774,4.4848,4.4848,5633.0],["2010-02-01",4.4023,4.8425,4.4023,4.7875,11833.0],["2010-02-02",4.815,4.9525,4.815,4.9525,56733.0],["2010-02-03",5.0076,5.2827,5.0076,5.2827,6067.0],["2010-02-04",5.0351,5.0351,4.76,4.9525,10367.0],["2010-02-05",4.815,5.0076,4.6774,4.9801,17067.0],["2010-02-08",4.87,5.0901,4.815,4.9801,13400.0],["2010-02-09",5.1451,5.2277,5.1451,5.2277,1333.0],["2010-02-10",5.2002,5.2552,5.0351,5.2552,6300.0],["2010-02-11",5.3377,6.0256,5.3377,5.9155,32800.0],["2010-02-12",5.6954,5.8605,5.6404,5.778,17367.0],["2010-02-16",6.1357,6.2182,6.0531,6.1632,14200.0],["2010-02-17",6.1357,6.6309,6.1357,6.4108,32567.0],["2010-02-18",6.4108,6.4108,6.4108,6.4108,0.0],["2010-02-19",5.6404,6.0531,5.4753,5.778,66933.0],["2010-02-22",5.8605,5.9155,5.778,5.9155,19433.0],["2010-02-23",5.9706,5.9706,5.833,5.8605,9200.0],["2010-02-24",5.778,5.8605,5.6954,5.6954,10000.0],["2010-02-25",5.5579,5.8055,5.5303,5.7505,17667.0],["2010-02-26",5.7505,5.833,5.6679,5.8055,19833.0],["2010-03-01",5.778,5.833,5.7229,5.833,14367.0],["2010-03-02",5.8605,6.1357,5.833,6.0806,10367.0],["2010-03-03",6.3007,6.4933,6.2182,6.4383,170633.0],["2010-03-04",6.3283,6.3833,5.9981,6.3007,120133.0],["2010-03-05",6.3558,6.4933,6.3283,6.4383,16967.0],["2010-03-08",6.6034,6.8785,6.6034,6.7135,12533.0],["2010-03-09",6.6859,7.2637,6.6859,7.0161,27467.0],["2010-03-10",7.0436,7.1812,6.9061,6.9886,16667.0],["2010-03-11",6.9336,7.0161,6.851,7.0161,12133.0],["2010-03-12",7.0161,7.2087,6.9336,7.0161,5967.0],["2010-03-15",6.9886,7.0711,6.796,6.796,5500.0],["2010-03-16",6.6859,6.8235,6.5209,6.6859,41233.0],["2010-03-17",6.9886,7.0161,6.7685,6.7685,7700.0],["2010-03-18",6.796,6.796,6.4658,6.4658,10333.0],["2010-03-19",6.3833,6.5209,6.1907,6.2182,18700.0],["2010-03-22",6.1907,6.3007,6.0531,6.3007,20600.0],["2010-03-23",6.4658,6.6859,6.4658,6.6584,16267.0],["2010-03-24",6.4108,6.4933,6.4108,6.4108,1733.0],["2010-03-25",6.4383,6.4658,6.4108,6.4383,13900.0],["2010-03-26",6.3558,6.3558,6.2182,6.3007,13500.0],["2010-03-29",6.4108,6.4108,6.3007,6.3007,2267.0],["2010-03-30",6.1357,6.1357,5.778,6.0256,176667.0],["2010-03-31",6.1357,6.4108,6.0531,6.1907,27633.0],["2010-04-01",6.4108,6.6309,6.3833,6.6034,29233.0],["2010-04-05",6.741,7.0161,6.7135,6.8785,30633.0],["2010-04-06",6.741,6.851,6.741,6.7685,11233.0],["2010-04-07",6.7685,7.0161,6.7685,6.7685,31033.0],["2010-04-08",6.7685,6.9061,6.7135,6.9061,14800.0],["2010-04-09",6.8235,6.9886,6.796,6.8785,5533.0],["2010-04-12",6.9611,7.2637,6.9061,7.1812,126833.0],["2010-04-13",6.796,6.9061,6.796,6.9061,5100.0],["2010-04-14",7.0711,7.1812,6.9611,7.0711,5033.0],["2010-04-15",7.1262,7.1812,7.1262,7.1537,4800.0],["2010-04-16",6.9886,7.1537,6.7685,6.9336,48733.0],["2010-04-19",6.6584,6.851,6.6584,6.8235,14733.0],["2010-04-20",6.851,6.8785,6.796,6.8785,7400.0],["2010-04-21",6.851,6.851,6.6584,6.741,18133.0],["2010-04-22",6.5209,6.7135,6.5209,6.7135,3167.0],["2010-04-23",6.7135,6.851,6.6584,6.7685,3733.0],["2010-04-26",6.796,6.9611,6.796,6.9336,7800.0],["2010-04-27",6.8235,6.851,6.7685,6.8235,16400.0],["2010-04-28",6.851,6.9336,6.8235,6.8785,6167.0],["2010-04-29",6.796,6.8785,6.3283,6.8785,20967.0],["2010-04-30",6.9886,6.9886,6.741,6.741,32267.0],["2010-05-03",6.6584,6.796,6.6309,6.6584,20067.0],["2010-05-04",6.6584,6.6859,6.2732,6.2732,35633.0],["2010-05-05",6.2732,6.4383,6.0531,6.3283,15267.0],["2010-05-06",6.3007,6.4658,5.9431,6.1632,335767.0],["2010-05-07",6.1907,6.2182,5.9155,6.1357,19933.0],["2010-05-10",6.5209,6.5209,6.3558,6.4383,7833.0],["2010-05-11",6.4658,7.0161,6.4658,6.851,36000.0],["2010-05-12",7.2087,7.704,7.1262,7.4288,187267.0],["2010-05-13",7.5664,7.5939,7.4288,7.5939,10833.0],["2010-05-14",7.5389,7.5939,7.2637,7.5939,17600.0],["2010-05-17",7.5939,7.6765,7.4288,7.6489,16267.0],["2010-05-18",7.4013,7.5939,7.4013,7.5389,14067.0],["2010-05-19",7.4013,7.4013,6.8785,7.0436,48433.0],["2010-05-20",6.6034,6.8235,6.5209,6.8235,23633.0],["2010-05-21",6.3833,6.9886,6.3833,6.741,19100.0],["2010-05-24",6.6859,6.9611,6.6859,6.9611,1267.0],["2010-05-25",6.6309,7.0987,6.5759,7.0987,20067.0],["2010-05-26",7.3188,8.1442,7.2913,8.1442,18733.0],["2010-05-27",8.2267,8.3918,8.1992,8.3093,12800.0],["2010-05-28",8.3643,8.3643,7.8966,8.2267,21600.0],["2010-06-01",8.2543,8.3918,8.1167,8.1442,10267.0],["2010-06-02",8.0892,8.3093,8.0617,8.2543,5000.0],["2010-06-03",8.3093,8.3093,8.0892,8.1167,933.0],["2010-06-04",7.7865,7.8415,7.5939,7.6489,18733.0],["2010-06-07",7.6765,8.0892,7.6765,7.9241,5800.0],["2010-06-08",7.8415,7.8966,7.814,7.8691,933.0],["2010-06-09",7.8691,8.0617,7.8691,8.0617,2500.0],["2010-06-10",8.3918,8.3918,8.2543,8.2818,1833.0],["2010-06-11",8.2818,8.3368,8.1992,8.3368,467.0],["2010-06-14",8.4468,8.5569,8.3918,8.4744,6433.0],["2010-06-15",8.5569,9.0522,8.5569,8.9696,11900.0],["2010-06-16",8.8596,8.8596,8.7495,8.8596,4000.0],["2010-06-17",9.0246,9.3273,8.9696,9.1622,23200.0],["2010-06-18",9.2723,9.3273,9.1347,9.1347,13633.0],["2010-06-21",9.4374,9.4374,9.1622,9.1622,16233.0],["2010-06-22",9.2172,9.3273,8.9421,8.9696,23467.0],["2010-06-23",8.832,8.9421,8.722,8.9421,5733.0],["2010-06-24",8.722,8.8871,8.6945,8.8321,11033.0],["2010-06-25",8.8045,8.9421,8.7495,8.9421,2433.0],["2010-06-28",8.9421,8.9421,8.8321,8.8321,6667.0],["2010-06-29",8.6394,8.6394,8.1442,8.2543,6633.0],["2010-06-30",8.2543,8.2543,7.8415,7.9241,1500.0],["2010-07-01",7.759,8.0892,7.3188,7.5664,14233.0],["2010-07-02",7.5939,7.7315,7.4839,7.704,24100.0],["2010-07-06",7.4563,7.5389,7.0987,7.2913,36467.0],["2010-07-07",7.1812,7.4839,7.1812,7.4013,11867.0],["2010-07-08",7.5389,7.7315,7.5114,7.6214,31200.0],["2010-07-09",7.814,8.1992,7.7865,8.0341,34833.0],["2010-07-12",8.4193,8.5844,8.2543,8.3918,21933.0],["2010-07-13",8.722,8.722,8.3643,8.3643,13167.0],["2010-07-14",8.5019,8.5294,8.2543,8.2818,19633.0],["2010-07-15",8.3368,8.3368,8.0892,8.1167,9700.0],["2010-07-16",7.9516,8.0066,7.6489,7.8966,13933.0],["2010-07-19",7.7315,7.759,7.4563,7.5939,29867.0],["2010-07-20",7.4839,7.814,7.4839,7.814,3100.0],["2010-07-21",7.9791,8.0066,7.704,7.704,6233.0],["2010-07-22",8.0341,8.0892,7.9516,8.0892,733.0],["2010-07-23",8.1167,10.3178,8.0066,8.1992,4067.0],["2010-07-26",7.9791,8.0066,7.8691,7.8691,43867.0],["2010-07-27",7.6489,7.8415,7.4288,7.4839,55900.0],["2010-07-28",7.1537,7.3463,6.9611,7.1812,90867.0],["2010-07-29",7.0161,7.2087,6.9611,7.1537,33900.0],["2010-07-30",7.1812,7.2362,7.0161,7.2362,24500.0],["2010-08-02",7.2362,7.5664,7.2362,7.5664,9200.0],["2010-08-03",7.3188,7.4839,7.2362,7.4013,20767.0],["2010-08-04",7.6489,7.704,7.4839,7.704,33400.0],["2010-08-05",7.7865,8.0341,7.7315,8.0341,12067.0],["2010-08-06",7.8691,7.9516,7.5389,7.6214,18400.0],["2010-08-09",7.759,7.7865,7.5389,7.6214,3167.0],["2010-08-10",7.4839,7.6765,7.4839,7.6214,2700.0],["2010-08-11",7.4839,7.4839,7.0987,7.0987,11300.0],["2010-08-12",7.0436,7.2913,7.0436,7.2637,36100.0],["2010-08-13",7.3738,7.4839,7.3738,7.4563,39767.0],["2010-08-16",7.5939,7.6489,7.4839,7.5664,13133.0],["2010-08-17",7.7315,7.8691,7.6489,7.7865,18433.0],["2010-08-18",7.8691,8.2543,7.759,8.1992,14433.0],["2010-08-19",8.1442,8.2542,8.0617,8.1717,13533.0],["2010-08-20",8.0892,8.1442,7.8415,8.0892,26600.0],["2010-08-23",8.0341,8.0341,7.8691,7.9791,3833.0],["2010-08-24",7.7865,8.0341,7.6765,8.0341,18800.0],["2010-08-25",8.2267,8.2267,8.1167,8.2267,4900.0],["2010-08-26",8.1992,8.3093,8.1442,8.3093,11167.0],["2010-08-27",8.2818,8.4744,8.1167,8.4744,4800.0],["2010-08-30",8.3368,8.832,8.3368,8.6395,97033.0],["2010-08-31",8.6945,8.9421,8.667,8.9146,91867.0],["2010-09-01",8.9421,9.0797,8.777,8.9696,35100.0],["2010-09-02",9.0246,9.0246,8.777,8.9421,42700.0],["2010-09-03",8.9971,9.4098,8.9971,9.2998,46600.0],["2010-09-07",9.5199,9.685,9.4924,9.5749,71667.0],["2010-09-08",9.5749,9.8776,9.5474,9.795,15600.0],["2010-09-09",9.63,9.7125,9.1072,9.2172,25933.0],["2010-09-10",9.2448,9.3548,9.1622,9.3273,13100.0],["2010-09-13",9.795,10.2903,9.795,10.2628,34367.0],["2010-09-14",10.2903,10.7856,10.2903,10.758,70733.0],["2010-09-15",10.6755,10.8406,10.5104,10.6755,8867.0],["2010-09-16",10.5654,10.5654,9.9876,10.2078,25333.0],["2010-09-17",10.1802,10.3453,9.9051,10.3453,14900.0],["2010-09-20",10.4279,10.6755,10.3453,10.5379,44467.0],["2010-09-21",10.3728,10.5379,10.2628,10.4554,11667.0],["2010-09-22",10.6205,10.758,10.5379,10.648,9733.0],["2010-09-23",10.4004,10.4829,10.2903,10.2903,9400.0],["2010-09-24",10.2078,10.2353,10.0702,10.0977,8733.0],["2010-09-27",10.0427,10.1802,10.0427,10.1527,6467.0],["2010-09-28",10.0152,10.2078,9.63,10.1252,10867.0],["2010-09-29",10.2078,10.2628,10.0427,10.2078,6800.0],["2010-09-30",10.2353,10.2353,9.8501,9.9601,5867.0],["2010-10-01",10.2353,10.4004,10.1802,10.4004,13033.0],["2010-10-04",10.3728,10.4004,10.1802,10.2903,22600.0],["2010-10-05",9.9601,10.2353,9.8226,10.1802,57567.0],["2010-10-06",9.9876,10.1527,9.9876,9.9876,13767.0],["2010-10-07",10.0427,10.0427,9.8226,9.9326,16100.0],["2010-10-08",10.0702,10.2903,10.0702,10.2078,7000.0],["2010-10-11",10.3453,10.4554,10.3178,10.3453,3767.0],["2010-10-12",9.9601,10.2353,9.9601,10.1252,16800.0],["2010-10-13",10.2353,10.9506,10.2353,10.7856,20033.0],["2010-10-14",10.6205,10.8131,10.6205,10.8131,5167.0],["2010-10-15",10.5654,10.593,10.3178,10.4279,11567.0],["2010-10-18",10.1802,10.2903,10.0977,10.2078,12300.0],["2010-10-19",9.63,9.63,9.3823,9.3823,34800.0],["2010-10-20",9.4098,9.9051,9.4098,9.9051,8733.0],["2010-10-21",9.9601,9.9601,9.4098,9.63,26733.0],["2010-10-22",9.4924,9.6024,9.2172,9.6024,28367.0],["2010-10-25",9.8501,9.8501,9.63,9.63,6033.0],["2010-10-26",9.63,9.7675,9.4649,9.7125,5000.0],["2010-10-27",9.4924,9.6024,9.4374,9.5474,3433.0],["2010-10-28",9.6575,9.6575,9.2723,9.4374,41933.0],["2010-10-29",9.3548,9.3548,9.0522,9.1347,25200.0],["2010-11-01",9.2723,9.4374,9.2172,9.2172,12767.0],["2010-11-02",9.3548,9.5474,9.3273,9.4098,10800.0],["2010-11-03",9.2723,9.4374,9.1622,9.4098,9600.0],["2010-11-04",9.7675,10.0977,9.63,9.9876,14067.0],["2010-11-05",10.1802,10.4554,10.1802,10.2078,42167.0],["2010-11-08",10.0427,10.3178,10.0427,10.3178,14067.0],["2010-11-09",10.4554,10.593,10.2628,10.2903,18800.0],["2010-11-10",9.9051,10.4554,9.9051,10.4004,3800.0],["2010-11-11",10.2078,10.2078,10.0702,10.1802,18467.0],["2010-11-12",10.0427,10.0702,9.685,9.795,7367.0],["2010-11-15",9.7675,9.795,9.7675,9.7675,11200.0],["2010-11-16",9.3548,9.5474,8.9971,9.1072,21167.0],["2010-11-17",8.9971,9.0797,8.9696,8.9696,11300.0],["2010-11-18",9.2172,9.2172,9.0522,9.1622,17533.0],["2010-11-19",8.9971,9.2448,8.9971,9.1622,12100.0],["2010-11-22",9.1347,9.1622,8.9421,9.1347,7467.0],["2010-11-23",8.8596,8.8871,8.667,8.7495,11633.0],["2010-11-24",8.722,8.7495,8.5569,8.667,19367.0],["2010-11-26",8.5569,8.5569,8.3918,8.5019,9767.0],["2010-11-29",8.5019,8.722,8.3643,8.6945,14033.0],["2010-11-30",8.7495,9.0797,8.7495,8.9421,24767.0],["2010-12-01",9.2723,9.2998,9.1072,9.2172,8100.0],["2010-12-02",9.3548,9.3548,9.1347,9.1897,14667.0],["2010-12-03",9.1897,9.1897,8.9146,9.1622,20367.0],["2010-12-06",9.1622,9.4374,9.1622,9.4374,50500.0],["2010-12-07",9.685,9.7125,9.3548,9.3548,43600.0],["2010-12-08",8.9421,9.2172,8.832,9.1622,42267.0],["2010-12-09",9.2998,9.2998,9.1897,9.1897,39233.0],["2010-12-10",9.0246,9.1347,9.0246,9.1347,34533.0],["2010-12-13",9.2998,9.4649,9.1897,9.3273,4433.0],["2010-12-14",9.2448,9.63,9.2448,9.5474,3967.0],["2010-12-15",9.5474,9.63,9.5199,9.5199,6000.0],["2010-12-16",9.5199,9.7125,9.3823,9.7125,3400.0],["2010-12-17",9.5199,10.2903,9.5199,9.9326,5300.0],["2010-12-20",10.2078,10.648,10.1802,10.648,17567.0],["2010-12-21",10.593,10.593,10.2903,10.3728,2500.0],["2010-12-22",10.1527,10.1527,10.1527,10.1527,67.0],["2010-12-23",9.6024,9.9601,9.5199,9.9601,32100.0],["2010-12-27",9.74,9.74,9.74,9.74,4300.0],["2010-12-28",9.74,10.0427,9.63,10.0427,14500.0],["2010-12-29",9.8776,10.2628,9.8776,10.2353,3800.0],["2010-12-30",10.3728,10.3728,10.1527,10.2903,8800.0],["2010-12-31",10.3453,10.3728,10.2903,10.2903,9400.0],["2011-01-03",10.3178,10.3178,10.2628,10.2628,10667.0],["2011-01-04",9.9326,9.9326,9.3548,9.63,23233.0],["2011-01-05",9.3548,9.4098,9.1347,9.4098,12967.0],["2011-01-06",9.2723,9.2723,8.9146,8.9146,32933.0],["2011-01-07",8.9696,9.0246,8.722,8.8045,19867.0],["2011-01-10",8.777,9.0522,8.667,8.9696,25200.0],["2011-01-11",9.1347,9.2723,9.1347,9.2723,24967.0],["2011-01-12",9.2723,9.2998,8.9971,9.1347,19000.0],["2011-01-13",8.9421,9.0246,8.722,8.777,27500.0],["2011-01-14",8.667,8.777,8.5019,8.6945,29767.0],["2011-01-18",8.1167,8.2818,8.0066,8.0341,42233.0],["2011-01-19",8.1167,8.2267,7.9791,8.0341,59167.0],["2011-01-20",7.814,7.814,7.4839,7.7865,20433.0],["2011-01-21",7.7315,7.8415,7.6489,7.6489,8100.0],["2011-01-24",7.6489,7.7315,7.4839,7.5114,13633.0],["2011-01-25",7.3188,7.3188,7.0987,7.1812,22533.0],["2011-01-26",7.2362,7.4288,7.2362,7.4288,4867.0],["2011-01-27",7.3738,7.3738,7.0987,7.0987,8600.0],["2011-01-28",7.1262,7.3188,7.1262,7.1537,16133.0],["2011-01-31",7.4013,7.4288,7.1537,7.1537,10000.0],["2011-02-01",7.4013,7.6214,7.3463,7.4013,6133.0],["2011-02-02",7.4563,7.5114,7.3463,7.3463,11333.0],["2011-02-03",7.1812,7.4288,7.1537,7.4288,50100.0],["2011-02-04",7.4839,7.4839,7.2913,7.2913,13567.0],["2011-02-07",7.3463,7.3463,7.2362,7.2637,21433.0],["2011-02-08",7.3463,7.3463,6.9886,6.9886,40667.0],["2011-02-09",7.1537,7.2637,7.0436,7.1262,22167.0],["2011-02-10",6.9886,6.9886,6.8785,6.9611,23300.0],["2011-02-11",7.0161,7.0987,7.0161,7.0161,21500.0],["2011-02-14",7.1537,7.2362,7.0711,7.1262,11800.0],["2011-02-15",7.4288,7.5389,7.2362,7.5389,21533.0],["2011-02-16",7.704,8.2267,7.6765,8.2267,9400.0],["2011-02-17",8.4193,8.4744,8.3093,8.3368,6833.0],["2011-02-18",8.0341,8.1167,7.8966,7.9791,11433.0],["2011-02-22",7.9241,7.9241,7.4288,7.5114,27033.0],["2011-02-23",7.704,7.7315,7.5939,7.704,2100.0],["2011-02-24",7.5939,7.6765,7.5389,7.5664,5233.0],["2011-02-25",7.4288,7.4563,7.3738,7.4288,4167.0],["2011-02-28",7.5114,7.5114,7.2913,7.3463,14400.0],["2011-03-01",7.3188,7.4288,7.1812,7.4288,17300.0],["2011-03-02",7.4288,7.4288,7.0987,7.2087,61233.0],["2011-03-03",7.2637,7.2637,6.9061,7.0161,43367.0],["2011-03-04",6.9611,7.0436,6.8235,6.8785,23133.0],["2011-03-07",7.2087,7.3463,7.2087,7.3463,14467.0],["2011-03-08",7.2913,7.5939,7.2913,7.5939,16500.0],["2011-03-09",7.6214,7.6214,7.3738,7.5114,4733.0],["2011-03-10",7.0987,7.0987,6.8785,6.9061,6767.0],["2011-03-11",6.6309,6.9336,6.5484,6.8785,5933.0],["2011-03-14",6.796,6.851,6.5484,6.6034,12400.0],["2011-03-15",6.0806,6.2457,5.9155,6.1907,18467.0],["2011-03-16",6.3283,6.5484,6.2732,6.2732,28467.0],["2011-03-17",6.3283,6.5484,6.3283,6.3558,3033.0],["2011-03-18",6.741,6.8235,6.6859,6.796,2000.0],["2011-03-21",7.1537,7.2087,6.9886,6.9886,6100.0],["2011-03-22",7.0711,7.0711,7.0436,7.0436,1033.0],["2011-03-23",7.0987,7.3463,7.0987,7.2913,10633.0],["2011-03-24",7.2637,7.2637,7.2362,7.2362,2400.0],["2011-03-25",7.6489,7.7865,7.6489,7.7865,19767.0],["2011-03-28",7.704,7.704,7.5664,7.5664,2867.0],["2011-03-29",7.4288,7.4288,7.2362,7.3463,6967.0],["2011-03-30",7.3463,7.5939,7.3463,7.5939,1233.0],["2011-03-31",7.6214,7.6214,7.5939,7.5939,1800.0],["2011-04-01",7.5939,7.5939,7.5664,7.5939,3267.0],["2011-04-04",7.4288,7.4563,7.4288,7.4563,833.0],["2011-04-05",7.3463,7.9791,7.3463,7.9791,4367.0],["2011-04-06",8.1167,8.1992,7.9791,7.9791,7233.0],["2011-04-07",8.3918,8.4744,8.2267,8.3918,22100.0],["2011-04-08",8.5844,8.667,8.3368,8.3368,13500.0],["2011-04-11",8.5294,8.5294,8.2543,8.2543,3800.0],["2011-04-12",7.9791,7.9791,7.759,7.759,3333.0],["2011-04-13",7.814,7.8691,7.7865,7.8691,4333.0],["2011-04-14",8.0617,8.2818,8.0617,8.1992,7700.0],["2011-04-15",8.2543,8.3643,8.2543,8.2818,8100.0],["2011-04-18",8.1992,8.1992,7.9241,7.9791,2433.0],["2011-04-19",7.814,8.0066,7.814,8.0066,3833.0],["2011-04-20",8.3368,8.3368,8.0341,8.0617,3067.0],["2011-04-21",8.1442,8.2267,8.1442,8.2267,5400.0],["2011-04-25",8.2267,8.2267,7.8691,7.8691,13500.0],["2011-04-26",7.8691,7.8691,7.7315,7.814,34800.0],["2011-04-27",7.9516,7.9791,7.8415,7.9516,2433.0],["2011-04-28",8.2818,8.2818,8.0066,8.0066,16367.0],["2011-04-29",8.0617,8.0892,8.0617,8.0892,633.0],["2011-05-02",7.759,7.8691,7.759,7.759,3267.0],["2011-05-03",7.4013,7.5389,7.4013,7.4013,3367.0],["2011-05-04",7.5664,7.6489,7.5389,7.5389,1467.0],["2011-05-05",7.4288,7.5939,7.0987,7.2087,53167.0],["2011-05-06",7.4288,7.4288,7.2913,7.2913,15333.0],["2011-05-09",7.4288,7.4839,7.3463,7.4563,1133.0],["2011-05-10",7.1262,7.1812,7.0161,7.0711,9267.0],["2011-05-11",6.8785,6.8785,6.7135,6.7135,2100.0],["2011-05-12",6.5759,6.6584,6.5759,6.6309,11700.0],["2011-05-13",6.6034,6.6034,6.5209,6.5209,1067.0],["2011-05-16",6.4933,6.5484,6.4383,6.4383,833.0],["2011-05-17",6.3833,6.4383,6.2182,6.4108,33567.0],["2011-05-18",6.5759,6.6309,6.5209,6.5484,4267.0],["2011-05-19",6.5484,6.5484,6.5484,6.5484,0.0],["2011-05-20",6.6034,6.6034,6.3558,6.6034,4400.0],["2011-05-23",6.4933,6.5209,6.4933,6.5209,1567.0],["2011-05-24",6.5209,6.5209,6.5209,6.5209,0.0],["2011-05-25",6.5209,6.5209,6.5209,6.5209,0.0],["2011-05-26",7.1262,7.2087,7.0711,7.2087,11167.0],["2011-05-27",7.5939,7.6214,7.5664,7.5664,3500.0],["2011-05-31",7.7865,7.7865,7.5664,7.7315,1233.0],["2011-06-01",7.5114,7.5114,7.4288,7.4839,567.0],["2011-06-02",7.2362,7.2637,6.9061,7.1812,9267.0],["2011-06-03",6.8785,6.9611,6.8785,6.9061,2933.0],["2011-06-06",6.7685,6.7685,6.7685,6.7685,33.0],["2011-06-07",6.9611,7.0161,6.9061,6.9611,6433.0],["2011-06-08",6.6309,6.6309,6.5209,6.5209,2300.0],["2011-06-09",6.6859,6.851,6.6584,6.851,1067.0],["2011-06-10",6.6034,6.6859,6.5484,6.6859,1000.0],["2011-06-13",6.5759,6.6584,6.4658,6.5484,3333.0],["2011-06-14",6.6859,6.6859,6.6034,6.6584,3967.0],["2011-06-15",6.9611,6.9611,6.796,6.8785,8967.0],["2011-06-16",6.9611,6.9611,6.9611,6.9611,333.0],["2011-06-17",7.0436,7.0436,6.8785,6.8785,1000.0],["2011-06-20",6.6859,6.7685,6.6584,6.6584,22000.0],["2011-06-21",6.7135,7.0436,6.7135,6.9611,933.0],["2011-06-22",7.4563,7.6489,7.3738,7.6214,48967.0],["2011-06-23",7.3463,7.3463,6.9336,7.1262,25433.0],["2011-06-24",7.4288,7.4288,6.9886,7.0161,13467.0],["2011-06-27",6.8785,6.8785,6.6584,6.7685,2600.0],["2011-06-28",7.0987,7.2637,7.0987,7.0987,11133.0],["2011-06-29",7.5664,7.5664,7.5664,7.5664,29333.0],["2011-06-30",7.4013,7.5664,7.4013,7.5664,5200.0],["2011-07-01",7.4563,7.6489,7.4013,7.6489,1267.0],["2011-07-05",7.6489,7.8966,7.6489,7.704,3167.0],["2011-07-06",7.8691,7.8691,7.704,7.8415,7533.0],["2011-07-07",7.9241,7.9241,7.8415,7.8415,2333.0],["2011-07-08",7.9516,8.0617,7.9516,8.0617,3167.0],["2011-07-11",7.704,7.704,7.704,7.704,667.0],["2011-07-12",8.1167,8.1167,8.1167,8.1167,4167.0],["2011-07-13",8.1717,8.777,8.1717,8.722,5067.0],["2011-07-14",8.4744,8.4744,8.3093,8.3918,1967.0],["2011-07-15",8.1992,8.2543,8.1992,8.2543,3000.0],["2011-07-18",8.5294,8.5294,8.5019,8.5019,18867.0],["2011-07-19",8.5569,8.6945,8.5569,8.6119,6500.0],["2011-07-20",8.5569,8.5569,8.5019,8.5019,2467.0],["2011-07-21",8.777,8.777,8.777,8.777,167.0],["2011-07-22",8.6119,8.6119,8.3643,8.3643,6400.0],["2011-07-25",8.4744,8.4744,8.4744,8.4744,467.0],["2011-07-26",8.4468,8.5844,8.4468,8.5844,5500.0],["2011-07-27",8.4193,8.4193,8.1167,8.1167,5033.0],["2011-07-28",7.5389,7.5389,6.4658,6.7685,48400.0],["2011-07-29",6.741,7.0161,6.741,6.9886,32000.0],["2011-08-01",7.1812,7.1812,6.796,6.796,6667.0],["2011-08-02",6.7685,6.9061,6.741,6.9061,10100.0],["2011-08-03",6.4933,6.6309,6.3558,6.5759,16000.0],["2011-08-04",6.3007,6.3007,5.5028,5.5579,16900.0],["2011-08-05",5.7229,5.7505,5.3377,5.3377,27933.0],["2011-08-08",5.2827,5.3653,5.0901,5.0901,25600.0],["2011-08-09",5.7229,5.778,5.5028,5.6679,7900.0],["2011-08-10",5.888,5.9981,5.7505,5.9431,19567.0],["2011-08-11",5.9155,5.9706,5.9155,5.9431,8700.0],["2011-08-12",5.7229,5.8605,5.6129,5.6129,2667.0],["2011-08-15",5.833,5.833,5.833,5.833,833.0],["2011-08-16",5.888,5.888,5.5854,5.5854,700.0],["2011-08-17",5.8055,5.8605,5.4203,5.4203,1433.0],["2011-08-18",5.4203,5.4203,5.4203,5.4203,0.0],["2011-08-19",5.6954,5.9981,5.6954,5.8055,12767.0],["2011-08-22",6.0806,6.3283,6.0256,6.3283,11600.0],["2011-08-23",6.4108,6.4383,6.3833,6.4108,13000.0],["2011-08-24",6.1632,6.1632,6.1632,6.1632,2667.0],["2011-08-25",6.3558,6.4108,6.3558,6.4108,667.0],["2011-08-26",6.4658,6.4658,6.4658,6.4658,67.0],["2011-08-29",6.4383,6.4383,6.4383,6.4383,333.0],["2011-08-30",6.6034,6.7135,6.4658,6.7135,2133.0],["2011-08-31",6.8785,6.8785,6.6034,6.741,2900.0],["2011-09-01",6.8785,6.9336,6.8785,6.9336,300.0],["2011-09-02",6.796,6.851,6.741,6.741,53700.0],["2011-09-06",6.851,6.9886,6.741,6.9886,1567.0],["2011-09-07",6.5484,6.5484,6.5484,6.5484,167.0],["2011-09-08",7.1537,7.1537,7.1537,7.1537,500.0],["2011-09-09",7.2913,7.2913,7.1262,7.1537,3367.0],["2011-09-12",7.1812,7.2362,6.796,7.1537,22933.0],["2011-09-13",7.1537,7.3463,7.1537,7.2913,18100.0],["2011-09-14",7.2637,7.3463,7.2087,7.2362,18233.0],["2011-09-15",7.3738,7.4288,7.1812,7.2637,18200.0],["2011-09-16",7.7315,8.0341,7.7315,8.0341,138967.0],["2011-09-19",7.9791,7.9791,7.5664,7.5664,1400.0],["2011-09-20",7.3463,7.7865,7.3463,7.7865,1100.0],["2011-09-21",7.5939,7.704,7.5939,7.704,833.0],["2011-09-22",6.6309,6.7135,6.4108,6.4108,3400.0],["2011-09-23",5.833,6.0531,5.778,5.778,1367.0],["2011-09-26",5.5303,5.6679,5.4203,5.6679,3633.0],["2011-09-27",6.1632,6.3833,6.1632,6.3283,1033.0],["2011-09-28",5.9155,5.9155,5.9155,5.9155,33.0],["2011-09-29",6.1907,6.1907,6.1081,6.1081,1867.0],["2011-09-30",6.1081,6.1081,6.1081,6.1081,0.0],["2011-10-03",6.1357,6.1632,6.1357,6.1632,1333.0],["2011-10-04",5.6404,5.6404,5.5028,5.5028,2900.0],["2011-10-05",5.5028,5.5028,5.5028,5.5028,0.0],["2011-10-06",6.4108,6.4108,6.4108,6.4108,667.0],["2011-10-07",6.6584,6.6859,6.3558,6.5209,6467.0],["2011-10-10",6.8235,7.0161,6.796,6.8235,3000.0],["2011-10-11",6.8235,6.8235,6.8235,6.8235,0.0],["2011-10-12",7.4839,7.5114,7.2362,7.2362,2667.0],["2011-10-13",6.9886,6.9886,6.9886,6.9886,167.0],["2011-10-14",7.4839,7.4839,7.4839,7.4839,3667.0],["2011-10-17",7.2087,7.4839,7.1537,7.2087,77333.0],["2011-10-18",6.851,6.851,6.851,6.851,1667.0],["2011-10-19",6.4658,6.4658,6.3833,6.3833,98133.0],["2011-10-20",6.0256,6.0531,5.9155,6.0531,77933.0],["2011-10-21",6.3007,6.3007,5.9431,6.0256,79433.0],["2011-10-24",6.4383,6.4933,6.2732,6.4933,6667.0],["2011-10-25",6.4933,6.4933,6.4933,6.4933,0.0],["2011-10-26",6.8785,7.0161,6.8785,7.0161,1333.0],["2011-10-27",7.0161,7.0161,7.0161,7.0161,0.0],["2011-10-28",7.0436,7.0436,7.0436,7.0436,667.0],["2011-10-31",7.0711,7.0711,6.9611,6.9611,1900.0],["2011-11-01",6.6584,6.6584,6.6584,6.6584,167.0],["2011-11-02",7.1262,7.1262,7.1262,7.1262,833.0],["2011-11-03",7.3463,7.3463,7.3463,7.3463,567.0],["2011-11-04",7.1537,7.2362,7.1262,7.2362,12233.0],["2011-11-07",7.2913,7.2913,7.2913,7.2913,333.0],["2011-11-08",7.2637,7.2637,7.2637,7.2637,333.0],["2011-11-09",7.0436,7.1262,7.0161,7.0711,3467.0],["2011-11-10",6.796,6.796,6.6584,6.6859,12800.0],["2011-11-11",6.9061,6.9061,6.8785,6.8785,833.0],["2011-11-14",6.9886,6.9886,6.9886,6.9886,667.0],["2011-11-15",6.7685,6.7685,6.7685,6.7685,433.0],["2011-11-16",6.8785,6.8785,6.8785,6.8785,533.0],["2011-11-17",6.8785,6.8785,6.8785,6.8785,0.0],["2011-11-18",6.0531,6.0806,6.0531,6.0531,12333.0],["2011-11-21",5.888,5.888,5.833,5.8605,5333.0],["2011-11-22",5.778,6.0256,5.778,5.9431,1567.0],["2011-11-23",5.9431,5.9431,5.9431,5.9431,0.0],["2011-11-25",6.1357,6.1357,6.1357,6.1357,233.0],["2011-11-28",6.5759,6.6034,6.3833,6.6034,5033.0],["2011-11-29",6.6034,6.6034,6.6034,6.6034,0.0],["2011-11-30",6.6034,6.8235,6.6034,6.8235,4000.0],["2011-12-01",6.9886,7.1537,6.9886,7.1537,4200.0],["2011-12-02",7.1537,7.1537,7.1537,7.1537,4233.0],["2011-12-05",7.1812,7.4288,7.0711,7.0711,1800.0],["2011-12-06",7.0161,7.0711,7.0161,7.0711,2933.0],["2011-12-07",7.0161,7.2913,7.0161,7.2087,73200.0],["2011-12-08",7.1537,7.1537,6.7685,6.796,64267.0],["2011-12-09",6.796,6.796,6.796,6.796,0.0],["2011-12-12",6.5209,6.5209,6.4658,6.4658,1333.0],["2011-12-13",6.3007,6.3283,5.8605,5.8605,6933.0],["2011-12-14",5.833,6.0256,5.6679,5.6679,5100.0],["2011-12-15",5.9155,5.9155,5.7505,5.7505,9533.0],["2011-12-16",5.6954,5.9431,5.6954,5.9431,6033.0],["2011-12-19",5.6679,5.6679,5.6129,5.6129,2167.0],["2011-12-20",5.6954,6.1081,5.6679,6.1081,5800.0],["2011-12-21",6.1632,6.1632,5.9981,5.9981,16333.0],["2011-12-22",6.1357,6.1357,5.778,5.778,4033.0],["2011-12-23",5.888,5.9155,5.8605,5.9155,19567.0],["2011-12-27",5.9155,5.9155,5.9155,5.9155,0.0],["2011-12-28",5.9981,5.9981,5.6404,5.6404,1433.0],["2011-12-29",5.6404,5.6404,5.6404,5.6404,2667.0],["2011-12-30",6.0531,6.0531,6.0256,6.0256,4967.0],["2012-01-03",6.3558,6.4108,6.3558,6.4108,1200.0],["2012-01-04",6.6584,6.6584,6.6584,6.6584,833.0],["2012-01-05",6.3283,6.3833,6.3283,6.3833,11800.0],["2012-01-06",6.4933,6.5209,6.3283,6.3283,3933.0],["2012-01-09",6.4108,6.4108,6.4108,6.4108,16967.0],["2012-01-10",6.6309,6.741,6.6309,6.741,20800.0],["2012-01-11",6.7135,6.7135,6.5209,6.5209,19967.0],["2012-01-12",6.5209,6.5209,6.5209,6.5209,0.0],["2012-01-13",6.3833,6.3833,6.3833,6.3833,17000.0],["2012-01-17",6.3833,6.3833,6.3833,6.3833,0.0],["2012-01-18",6.5209,6.5209,6.5209,6.5209,19333.0],["2012-01-19",6.6584,6.6584,6.5209,6.5209,20600.0],["2012-01-20",6.6309,6.6309,6.4108,6.4108,19900.0],["2012-01-23",6.7135,6.851,6.5484,6.5484,6433.0],["2012-01-24",6.3833,6.3833,6.3833,6.3833,833.0],["2012-01-25",6.3833,6.851,6.3833,6.851,1467.0],["2012-01-26",6.9061,6.9611,6.8785,6.9611,933.0],["2012-01-27",7.0161,7.1262,7.0161,7.0436,1767.0],["2012-01-30",6.9886,6.9886,6.9886,6.9886,5000.0],["2012-01-31",6.9886,6.9886,6.9886,6.9886,0.0],["2012-02-01",7.1812,7.3463,7.1812,7.3463,5100.0],["2012-02-02",7.4288,7.4563,7.2913,7.2913,5500.0],["2012-02-03",7.3463,7.4013,7.2637,7.2637,1167.0],["2012-02-06",7.3463,7.3738,7.3188,7.3738,1500.0],["2012-02-07",7.3738,7.3738,7.3738,7.3738,0.0],["2012-02-08",7.2913,7.2913,7.0161,7.0987,10500.0],["2012-02-09",7.1262,7.1262,7.0161,7.0987,22733.0],["2012-02-10",7.0436,7.0436,6.796,6.8785,17867.0],["2012-02-13",6.9886,6.9886,6.9611,6.9611,12000.0],["2012-02-14",6.741,6.7685,6.6309,6.741,16667.0],["2012-02-15",6.6034,6.6034,6.6034,6.6034,1000.0],["2012-02-16",6.8235,7.0711,6.8235,7.0711,7933.0],["2012-02-17",6.8785,6.9061,6.7685,6.9061,5567.0],["2012-02-21",6.9336,6.9611,6.9336,6.9611,767.0],["2012-02-22",7.0711,7.1812,7.0711,7.1812,4833.0],["2012-02-23",7.4013,7.4013,7.4013,7.4013,2467.0],["2012-02-24",7.4013,7.4013,7.4013,7.4013,0.0],["2012-02-27",7.4013,7.4013,7.4013,7.4013,0.0],["2012-02-28",7.1812,7.1812,7.1537,7.1537,2833.0],["2012-02-29",7.1537,7.1537,7.1537,7.1537,0.0],["2012-03-01",7.0987,7.0987,6.9886,6.9886,1400.0],["2012-03-02",6.9336,7.0161,6.8785,7.0161,15267.0],["2012-03-05",7.0161,7.0161,7.0161,7.0161,0.0],["2012-03-06",6.3283,6.3283,6.3283,6.3283,7167.0],["2012-03-07",6.3283,6.3283,6.3283,6.3283,5333.0],["2012-03-08",6.4658,6.4658,6.4658,6.4658,10733.0],["2012-03-09",6.8235,6.8235,6.8235,6.8235,6400.0],["2012-03-12",6.8235,6.8235,6.8235,6.8235,0.0],["2012-03-13",6.8235,6.8235,6.8235,6.8235,0.0],["2012-03-14",6.8235,6.8235,6.8235,6.8235,0.0],["2012-03-15",6.8235,6.8235,6.6034,6.6034,933.0],["2012-03-16",6.796,6.796,6.796,6.796,633.0],["2012-03-19",6.8785,6.9886,6.8785,6.9611,3700.0],["2012-03-20",6.9611,6.9611,6.9611,6.9611,0.0],["2012-03-21",6.9886,7.0436,6.9611,7.0436,1933.0],["2012-03-22",6.6309,6.6309,6.6034,6.6309,2333.0],["2012-03-23",6.6309,6.6309,6.6309,6.6309,0.0],["2012-03-26",7.2362,7.4288,7.2362,7.4288,7000.0],["2012-03-27",7.4288,7.4288,7.4288,7.4288,0.0],["2012-03-28",7.4288,7.4288,7.4288,7.4288,0.0],["2012-03-29",7.4288,7.4288,7.4288,7.4288,0.0],["2012-03-30",7.3463,7.3463,7.3463,7.3463,33.0],["2012-04-02",7.3463,7.3463,7.3463,7.3463,500.0],["2012-04-03",7.4013,7.4013,7.4013,7.4013,500.0],["2012-04-04",6.5209,6.5209,6.5209,6.5209,1000.0],["2012-04-05",6.6034,6.6034,6.4383,6.4383,3667.0],["2012-04-09",6.3558,6.3558,6.3558,6.3558,1167.0],["2012-04-10",6.3558,6.3558,6.3558,6.3558,0.0],["2012-04-11",6.6859,6.6859,6.6859,6.6859,667.0],["2012-04-12",7.0161,7.0161,7.0161,7.0161,733.0],["2012-04-13",7.0161,7.0161,7.0161,7.0161,0.0],["2012-04-16",7.0161,7.0161,7.0161,7.0161,0.0],["2012-04-17",7.0161,7.0161,7.0161,7.0161,0.0],["2012-04-18",6.6309,6.6309,6.6034,6.6034,3433.0],["2012-04-19",6.6034,6.6034,6.6034,6.6034,0.0],["2012-04-20",6.7135,6.741,6.7135,6.741,1067.0],["2012-04-23",6.741,6.741,6.741,6.741,0.0],["2012-04-24",6.741,6.741,6.741,6.741,0.0],["2012-04-25",6.741,6.741,6.741,6.741,0.0],["2012-04-26",6.741,6.741,6.741,6.741,0.0],["2012-04-27",6.5209,6.5209,6.5209,6.5209,267.0],["2012-04-30",6.4383,6.4383,6.3007,6.3007,11333.0],["2012-05-01",6.5484,6.5484,6.4658,6.4658,15067.0],["2012-05-02",6.4383,6.4383,6.4383,6.4383,1133.0],["2012-05-03",6.0531,6.0531,6.0531,6.0531,1500.0],["2012-05-04",6.2732,6.2732,6.2732,6.2732,3667.0],["2012-05-07",6.1357,6.1357,5.778,5.778,1067.0],["2012-05-08",5.4203,5.4203,5.2552,5.4203,3333.0],["2012-05-09",5.4203,5.4478,5.4203,5.4478,400.0],["2012-05-10",5.4478,5.4478,5.4478,5.4478,0.0],["2012-05-11",5.4753,5.4753,5.4753,5.4753,167.0],["2012-05-14",5.4753,5.4753,5.4753,5.4753,0.0],["2012-05-15",5.0626,5.1176,4.9525,4.9525,7133.0],["2012-05-16",4.8425,4.925,4.8425,4.87,2533.0],["2012-05-17",5.1727,5.1727,5.0901,5.0901,500.0],["2012-05-18",5.0351,5.0626,5.0076,5.0076,8000.0],["2012-05-21",4.925,5.0626,4.925,4.925,1000.0],["2012-05-22",5.0076,5.0076,4.8975,4.8975,6000.0],["2012-05-23",5.0351,5.0351,5.0351,5.0351,2000.0],["2012-05-24",4.925,4.9801,4.8975,4.8975,1833.0],["2012-05-25",4.8975,4.8975,4.8975,4.8975,633.0],["2012-05-29",5.0626,5.0626,5.0626,5.0626,667.0],["2012-05-30",5.0626,5.0626,5.0626,5.0626,0.0],["2012-05-31",5.0626,5.0626,5.0626,5.0626,0.0],["2012-06-01",5.0626,5.0626,5.0626,5.0626,11700.0],["2012-06-04",5.2827,5.3653,5.2552,5.2552,3267.0],["2012-06-05",5.7229,5.7229,5.6954,5.6954,3967.0],["2012-06-06",5.9981,5.9981,5.9431,5.9431,667.0],["2012-06-07",6.1632,6.1632,5.7505,5.7505,1467.0],["2012-06-08",5.5579,5.6404,5.5579,5.6404,1167.0],["2012-06-11",5.5028,5.5028,5.5028,5.5028,67.0],["2012-06-12",5.5028,5.5028,5.5028,5.5028,0.0],["2012-06-13",5.5028,5.5028,5.5028,5.5028,0.0],["2012-06-14",5.5303,5.8605,5.5028,5.8605,3267.0],["2012-06-15",5.3928,5.3928,5.2552,5.2827,2367.0],["2012-06-18",5.2827,5.2827,5.2827,5.2827,0.0],["2012-06-19",5.2827,5.2827,5.2827,5.2827,0.0],["2012-06-20",5.2827,5.2827,5.2827,5.2827,0.0],["2012-06-21",5.3102,5.3102,5.0901,5.0901,7733.0],["2012-06-22",5.0901,5.0901,5.0901,5.0901,567.0],["2012-06-25",5.0901,5.0901,5.0901,5.0901,0.0],["2012-06-26",5.0901,5.0901,5.0901,5.0901,0.0],["2012-06-27",5.0901,5.0901,5.0901,5.0901,0.0],["2012-06-28",4.9525,5.0626,4.9525,4.9525,733.0],["2012-06-29",5.1727,5.1727,5.1727,5.1727,2000.0],["2012-07-02",5.1451,5.2002,5.1451,5.2002,500.0],["2012-07-03",5.2002,5.2002,5.2002,5.2002,0.0],["2012-07-05",5.5854,5.6404,5.5854,5.6404,933.0],["2012-07-06",5.6404,5.6404,5.6404,5.6404,0.0],["2012-07-09",5.6404,5.6404,5.6404,5.6404,0.0],["2012-07-10",5.1176,5.1176,5.1176,5.1176,233.0],["2012-07-11",5.1176,5.1176,5.1176,5.1176,0.0],["2012-07-12",5.1176,5.1176,5.1176,5.1176,0.0],["2012-07-13",5.1176,5.1176,5.1176,5.1176,0.0],["2012-07-16",5.1176,5.1176,5.1176,5.1176,0.0],["2012-07-17",5.2277,5.2277,5.2277,5.2277,300.0],["2012-07-18",5.1452,5.1727,5.1452,5.1727,833.0],["2012-07-19",5.2277,5.2277,5.2277,5.2277,633.0],["2012-07-20",5.2002,5.2002,5.2002,5.2002,167.0],["2012-07-23",5.0076,5.0626,4.9801,5.0626,1567.0],["2012-07-24",5.1451,5.1451,5.1176,5.1451,833.0],["2012-07-25",5.2002,5.2002,5.2002,5.2002,467.0],["2012-07-26",5.4753,5.5028,5.4478,5.4478,3233.0],["2012-07-27",5.4478,5.4478,5.4478,5.4478,0.0],["2012-07-30",5.8605,5.888,5.8605,5.888,7400.0],["2012-07-31",5.888,5.888,5.888,5.888,167.0],["2012-08-01",5.888,5.888,5.888,5.888,0.0],["2012-08-02",5.7505,5.7505,5.6679,5.7229,4967.0],["2012-08-03",5.888,5.9431,5.888,5.9155,833.0],["2012-08-06",5.8605,5.8605,5.8605,5.8605,333.0],["2012-08-07",6.0806,6.1357,6.0806,6.1357,633.0],["2012-08-08",6.2732,6.3283,6.2182,6.2182,3300.0],["2012-08-09",6.3007,6.3007,6.3007,6.3007,667.0],["2012-08-10",6.2732,6.3833,6.2732,6.3283,3667.0],["2012-08-13",6.2457,6.2457,6.1632,6.1632,1667.0],["2012-08-14",6.1357,6.3283,6.1357,6.2182,2033.0],["2012-08-15",5.9706,5.9706,5.9706,5.9706,133.0],["2012-08-16",5.9706,5.9706,5.9706,5.9706,0.0],["2012-08-17",5.9706,5.9706,5.9706,5.9706,0.0],["2012-08-20",6.9611,6.9611,6.8785,6.8785,14267.0],["2012-08-21",7.2087,7.3738,7.1812,7.2913,4367.0],["2012-08-22",7.1537,7.5389,7.1537,7.5389,4800.0],["2012-08-23",7.3738,7.5114,7.3738,7.4839,1667.0],["2012-08-24",7.3188,7.4288,7.3188,7.4288,867.0],["2012-08-27",7.1537,7.1537,7.1537,7.1537,733.0],["2012-08-28",7.2087,7.2637,7.2087,7.2637,1967.0],["2012-08-29",7.0436,7.0711,6.9886,6.9886,4000.0],["2012-08-30",6.7685,6.7685,6.741,6.741,3500.0],["2012-08-31",7.1537,7.4563,7.1537,7.4563,8967.0],["2012-09-04",7.4563,7.4839,7.4013,7.4563,4833.0],["2012-09-05",7.3188,7.3463,7.3188,7.3188,867.0],["2012-09-06",7.5114,7.5114,7.4839,7.4839,7100.0],["2012-09-07",7.7865,8.0617,7.7865,7.8691,2700.0],["2012-09-10",7.9241,8.1167,7.7315,7.7865,11300.0],["2012-09-11",7.814,7.8415,7.704,7.704,4167.0],["2012-09-12",7.7865,7.7865,7.7865,7.7865,2667.0],["2012-09-13",7.9516,8.1717,7.9516,8.1717,2667.0],["2012-09-14",8.3643,8.832,8.3643,8.6945,23533.0],["2012-09-17",8.6119,8.6395,8.3643,8.3643,5467.0],["2012-09-18",8.3643,8.3643,8.3643,8.3643,6667.0],["2012-09-19",8.5569,8.6394,8.5019,8.5019,6867.0],["2012-09-20",8.5019,8.5294,8.2818,8.5294,10700.0],["2012-09-21",8.777,8.9146,8.7495,8.777,2733.0],["2012-09-24",8.5844,8.5844,8.4744,8.4744,4600.0],["2012-09-25",8.777,8.777,8.3918,8.4469,1767.0],["2012-09-26",8.3093,8.3368,8.3093,8.3368,467.0],["2012-09-27",8.5294,8.8871,8.5294,8.8871,1667.0],["2012-09-28",8.9421,9.0797,8.9421,9.0246,2967.0],["2012-10-01",9.0797,9.0797,8.7495,8.7495,3967.0],["2012-10-02",8.9971,9.2172,8.9971,9.0522,2500.0],["2012-10-03",8.9696,9.0246,8.9696,8.9696,1067.0],["2012-10-04",9.3823,9.4098,9.1622,9.1622,4533.0],["2012-10-05",9.2448,9.2448,9.1622,9.1622,1067.0],["2012-10-08",9.2448,9.2448,9.1072,9.1072,2433.0],["2012-10-09",9.1347,9.1347,8.8871,8.8871,1667.0],["2012-10-10",8.8871,8.8871,8.8871,8.8871,500.0],["2012-10-11",9.4374,9.4374,9.4098,9.4098,6067.0],["2012-10-12",9.7125,9.7125,9.5749,9.5749,2533.0],["2012-10-15",8.8871,8.8871,8.8871,8.8871,1067.0],["2012-10-16",9.5199,9.5199,9.2448,9.4649,11500.0],["2012-10-17",9.6575,9.9326,9.63,9.8226,9200.0],["2012-10-18",9.8226,9.8226,9.7675,9.795,8600.0],["2012-10-19",9.7675,9.795,9.7675,9.795,3967.0],["2012-10-22",10.2078,10.2078,9.9601,10.0977,4667.0],["2012-10-23",10.0152,10.0152,9.7675,9.795,6600.0],["2012-10-24",9.5474,9.5474,9.3548,9.3548,1500.0],["2012-10-25",9.3548,9.4374,9.3548,9.3548,4667.0],["2012-10-26",9.2723,9.2723,9.2448,9.2448,4167.0],["2012-10-31",9.4374,9.4374,9.4098,9.4374,3833.0],["2012-11-01",9.4098,9.5474,9.4098,9.5474,1000.0],["2012-11-02",9.2723,9.3548,9.1897,9.1897,2033.0],["2012-11-05",9.1622,9.1622,9.0797,9.0797,767.0],["2012-11-06",9.1622,9.4098,9.1622,9.2998,14767.0],["2012-11-07",9.63,9.6575,9.4098,9.6575,1600.0],["2012-11-08",9.6575,9.7675,9.3273,9.74,1233.0],["2012-11-09",9.8226,9.8776,9.8226,9.8501,1967.0],["2012-11-12",9.8501,9.8501,9.795,9.795,2000.0],["2012-11-13",9.795,9.795,9.795,9.795,0.0],["2012-11-14",9.5749,9.5749,9.0797,9.3548,12967.0],["2012-11-15",9.0246,9.0246,8.667,8.7495,7100.0],["2012-11-16",8.7495,8.7495,8.7495,8.7495,0.0],["2012-11-19",9.2172,9.2172,9.2172,9.2172,1933.0],["2012-11-20",9.5199,9.5199,9.4649,9.4649,4033.0],["2012-11-21",9.8226,9.8226,9.8226,9.8226,33.0],["2012-11-23",9.8226,9.8226,9.63,9.8226,2800.0],["2012-11-26",9.6024,9.6024,9.3548,9.4374,1633.0],["2012-11-27",9.4374,9.4374,9.4374,9.4374,0.0],["2012-11-28",9.2448,9.3823,9.2448,9.3823,1733.0],["2012-11-29",9.3548,9.3548,9.2998,9.3273,1800.0],["2012-11-30",9.1897,9.1897,9.1897,9.1897,19967.0],["2012-12-03",9.2723,9.2723,9.1622,9.1897,2500.0],["2012-12-04",8.6119,8.6395,8.5294,8.6395,2800.0],["2012-12-05",8.0892,8.2267,8.0341,8.1167,11733.0],["2012-12-06",8.1167,8.3918,8.1167,8.1442,3667.0],["2012-12-07",8.3093,8.3093,8.1992,8.2267,367.0],["2012-12-10",8.1442,8.1442,8.0892,8.0892,18300.0],["2012-12-11",8.1167,8.1167,7.9241,7.9241,3667.0],["2012-12-12",7.9516,8.3368,7.8966,8.3368,1400.0],["2012-12-13",8.3368,8.3368,8.3368,8.3368,0.0],["2012-12-14",8.3368,8.3368,8.3368,8.3368,0.0],["2012-12-17",8.1442,8.1442,7.8691,7.8691,2233.0],["2012-12-18",7.8691,7.8691,7.704,7.704,5867.0],["2012-12-19",7.704,7.704,7.704,7.704,0.0],["2012-12-20",7.704,7.704,7.704,7.704,0.0],["2012-12-21",7.3463,7.7865,7.3463,7.5939,12400.0],["2012-12-24",7.6489,7.704,7.6489,7.704,7333.0],["2012-12-26",7.6489,7.6489,7.6489,7.6489,167.0],["2012-12-27",7.6214,7.704,7.5939,7.704,7600.0],["2012-12-28",7.5664,7.5664,7.5664,7.5664,400.0],["2012-12-31",7.759,7.814,7.759,7.814,233.0],["2013-01-02",8.1167,8.1167,8.0617,8.0617,6500.0],["2013-01-03",8.0066,8.0892,8.0066,8.0066,2100.0],["2013-01-04",7.7315,7.759,7.6489,7.6489,1733.0],["2013-01-07",7.5389,7.5664,7.3463,7.5114,4900.0],["2013-01-08",7.5664,7.9516,7.5664,7.8966,1200.0],["2013-01-09",7.814,7.8966,7.7865,7.7865,900.0],["2013-01-10",7.9791,7.9791,7.9791,7.9791,1133.0],["2013-01-11",7.8691,7.8691,7.5939,7.5939,4733.0],["2013-01-14",7.6489,7.704,7.6489,7.704,1300.0],["2013-01-15",7.8415,7.9241,7.7865,7.9241,9467.0],["2013-01-16",8.0341,8.2543,8.0341,8.2543,5467.0],["2013-01-17",8.0341,8.1442,8.0341,8.0341,2333.0],["2013-01-18",7.9516,7.9516,7.9516,7.9516,267.0],["2013-01-22",7.9791,7.9791,7.8691,7.8691,967.0],["2013-01-23",7.8966,7.8966,7.7315,7.814,15000.0],["2013-01-24",7.6765,7.6765,7.6214,7.6214,5333.0],["2013-01-25",7.5114,7.5114,7.4839,7.4839,3033.0],["2013-01-28",7.4288,7.4288,7.4013,7.4288,2000.0],["2013-01-29",7.4013,7.4563,7.3463,7.3738,3167.0],["2013-01-30",7.4563,7.4563,7.1537,7.2913,7533.0],["2013-01-31",7.4288,7.5114,7.4288,7.4839,2733.0],["2013-02-01",7.5114,7.5114,7.5114,7.5114,767.0],["2013-02-04",7.5114,7.5114,7.5114,7.5114,0.0],["2013-02-05",7.6489,7.6489,7.4563,7.4839,6467.0],["2013-02-06",7.4563,7.4563,7.4563,7.4563,167.0],["2013-02-07",7.3738,7.5114,7.3738,7.4013,5367.0],["2013-02-08",7.3738,7.4288,7.3738,7.4288,4167.0],["2013-02-11",7.4288,7.4288,7.3188,7.3738,13567.0],["2013-02-12",7.1812,7.2362,7.1812,7.2362,533.0],["2013-02-13",7.3188,7.4563,7.3188,7.4563,2167.0],["2013-02-14",7.2913,7.2913,7.2913,7.2913,100.0],["2013-02-15",7.2087,7.2913,6.9886,7.2913,9900.0],["2013-02-19",6.9611,6.9611,6.6859,6.6859,2467.0],["2013-02-20",6.6034,6.6309,6.2457,6.3558,3800.0],["2013-02-21",6.2182,6.2457,6.0806,6.1632,7000.0],["2013-02-22",6.1907,6.4658,6.1907,6.4658,11267.0],["2013-02-25",6.4658,6.5484,6.3558,6.5484,5167.0],["2013-02-26",6.741,7.0987,6.741,6.9336,13267.0],["2013-02-27",6.851,7.0161,6.7685,7.0161,733.0],["2013-02-28",6.6034,6.6034,6.4108,6.4933,15967.0],["2013-03-01",6.4658,6.5484,6.4383,6.5484,567.0],["2013-03-04",6.4933,6.5484,6.4658,6.5209,4467.0],["2013-03-05",6.6584,6.7135,6.6034,6.6584,3033.0],["2013-03-06",6.6859,7.0711,6.6859,7.0711,4600.0],["2013-03-07",7.0436,7.0436,7.0436,7.0436,100.0],["2013-03-08",6.9886,7.0436,6.9886,7.0436,600.0],["2013-03-11",7.2637,7.2637,7.1537,7.2087,2400.0],["2013-03-12",7.2637,7.2913,7.2637,7.2913,433.0],["2013-03-13",7.2637,7.2913,7.1812,7.2913,367.0],["2013-03-14",7.3188,7.3738,7.2637,7.2637,867.0],["2013-03-15",7.2637,7.3463,7.2637,7.3463,1668833.0],["2013-03-18",7.4563,7.4563,7.4563,7.4563,67.0],["2013-03-19",7.4563,7.4563,7.4563,7.4563,0.0],["2013-03-20",7.1812,7.1812,7.1262,7.1262,2400.0],["2013-03-21",7.5939,7.8966,7.5939,7.8966,300.0],["2013-03-22",7.8415,7.8966,7.8415,7.8966,1100.0],["2013-03-25",7.4563,7.6214,7.4563,7.6214,3933.0],["2013-03-26",7.814,7.814,7.759,7.759,433.0],["2013-03-27",7.759,7.759,7.759,7.759,0.0],["2013-03-28",7.7865,7.7865,7.7865,7.7865,333.0],["2013-04-01",7.5114,7.5114,7.5114,7.5114,1667.0],["2013-04-02",7.4288,7.4839,7.1537,7.1812,13867.0],["2013-04-03",7.1537,7.2637,6.741,6.741,4333.0],["2013-04-04",6.6034,6.6859,6.4108,6.6859,1700.0],["2013-04-05",6.7135,6.741,6.7135,6.741,367.0],["2013-04-08",6.796,6.9886,6.796,6.8235,800.0],["2013-04-09",6.9886,6.9886,6.9886,6.9886,33.0],["2013-04-10",6.9886,6.9886,6.9886,6.9886,0.0],["2013-04-11",7.0161,7.0161,7.0161,7.0161,1667.0],["2013-04-12",6.5484,6.5484,6.2457,6.2457,1500.0],["2013-04-15",5.833,5.9155,5.6404,5.6954,25300.0],["2013-04-16",5.6954,5.7505,5.5854,5.6404,5700.0],["2013-04-17",5.2277,5.3102,5.0626,5.0626,19367.0],["2013-04-18",4.87,4.87,4.6224,4.7875,1700.0],["2013-04-19",5.2827,5.3653,5.2002,5.3653,4867.0],["2013-04-22",5.5028,5.5854,5.4203,5.5854,667.0],["2013-04-23",5.3377,5.5028,5.3377,5.5028,1500.0],["2013-04-24",6.0256,6.0531,6.0256,6.0531,2333.0],["2013-04-25",6.3558,6.4108,6.0256,6.0531,5333.0],["2013-04-26",6.0531,6.0531,5.9706,5.9706,1167.0],["2013-04-29",6.0256,6.0256,5.7229,5.7229,21400.0],["2013-04-30",5.778,5.833,5.7505,5.833,8367.0],["2013-05-01",5.6679,5.6679,5.6679,5.6679,33.0],["2013-05-02",5.778,5.8605,5.7229,5.8605,1033.0],["2013-05-03",5.8605,5.9431,5.8605,5.9431,3367.0],["2013-05-06",5.9431,5.9431,5.9431,5.9431,667.0],["2013-05-07",5.6404,5.6404,5.5579,5.5579,233.0],["2013-05-08",5.7229,5.7229,5.6129,5.6129,400.0],["2013-05-09",5.7505,5.7505,5.7505,5.7505,1000.0],["2013-05-10",5.7505,5.7505,5.7505,5.7505,0.0],["2013-05-13",5.5028,5.5579,5.3928,5.5028,18167.0],["2013-05-14",5.5303,5.5303,5.4478,5.4478,2133.0],["2013-05-15",5.2002,5.2002,4.9801,5.0901,3033.0],["2013-05-16",4.8975,4.9526,4.8425,4.8425,4533.0],["2013-05-17",4.8425,4.8425,4.76,4.76,733.0],["2013-05-20",4.7049,4.76,4.7049,4.76,1200.0],["2013-05-21",4.6774,4.8425,4.6774,4.8425,800.0],["2013-05-22",5.2277,5.2277,4.7875,4.7875,967.0],["2013-05-23",4.8425,4.8425,4.7324,4.7324,1633.0],["2013-05-24",4.7875,4.87,4.7324,4.7324,1467.0],["2013-05-28",4.7049,4.815,4.7049,4.815,600.0],["2013-05-29",4.815,5.0076,4.815,5.0076,6633.0],["2013-05-30",5.0351,5.3653,5.0351,5.2277,48100.0],["2013-05-31",5.1176,5.1727,5.1176,5.1176,40500.0],["2013-06-03",5.3653,5.3653,5.3653,5.3653,800.0],["2013-06-04",5.3653,5.3653,5.3653,5.3653,0.0],["2013-06-05",5.3653,5.3653,5.3653,5.3653,0.0],["2013-06-06",5.3653,5.3653,5.3653,5.3653,0.0],["2013-06-07",5.0351,5.0351,5.0076,5.0076,367.0],["2013-06-10",4.7049,4.76,4.7049,4.76,567.0],["2013-06-11",4.5674,4.5674,4.4023,4.4023,6400.0],["2013-06-12",4.4023,4.4023,4.4023,4.4023,0.0],["2013-06-13",4.2922,4.2922,4.2647,4.2647,933.0],["2013-06-14",4.4573,4.5123,4.4573,4.5123,2067.0],["2013-06-17",4.2922,4.2922,4.2372,4.2372,533.0],["2013-06-18",4.1546,4.2097,3.962,4.0171,3633.0],["2013-06-19",4.0171,4.0446,3.907,3.9345,1267.0],["2013-06-20",3.2742,3.4943,3.1641,3.4943,30133.0],["2013-06-21",3.4118,3.4393,3.3567,3.3567,737567.0],["2013-06-24",3.3567,3.3567,3.3567,3.3567,0.0],["2013-06-25",3.1916,3.1916,3.1641,3.1641,100.0],["2013-06-26",2.7789,2.9165,2.7514,2.834,9133.0],["2013-06-27",2.9165,2.944,2.9165,2.9165,2833.0],["2013-06-28",3.2192,3.3292,3.1916,3.3292,6133.0],["2013-07-01",3.2742,3.4118,3.2467,3.2467,1733.0],["2013-07-02",3.4118,3.5493,3.3842,3.3842,5100.0],["2013-07-03",3.3842,3.3842,3.3842,3.3842,0.0],["2013-07-05",3.3017,3.3842,3.3017,3.3567,3367.0],["2013-07-08",3.3017,3.3017,3.1641,3.1641,167.0],["2013-07-09",3.2742,3.3292,3.2742,3.3292,2300.0],["2013-07-10",3.4393,3.4393,3.4393,3.4393,33.0],["2013-07-11",3.907,3.907,3.8245,3.852,2733.0],["2013-07-12",3.9345,3.9345,3.9345,3.9345,1667.0],["2013-07-15",3.962,3.962,3.962,3.962,1667.0],["2013-07-16",3.797,4.0996,3.797,4.0996,3033.0],["2013-07-17",4.0171,4.0171,3.962,3.962,2533.0],["2013-07-18",4.0721,4.0721,4.0446,4.0446,667.0],["2013-07-19",4.0446,4.0446,4.0446,4.0446,0.0],["2013-07-22",4.2922,4.4573,4.2647,4.4298,7100.0],["2013-07-23",4.4298,4.5949,4.4298,4.5674,14633.0],["2013-07-24",4.5674,4.5674,4.5398,4.5398,1400.0],["2013-07-25",4.5949,4.6224,4.3472,4.3472,5000.0],["2013-07-26",4.4573,4.5674,4.4023,4.5674,2667.0],["2013-07-29",4.5674,4.5674,4.5674,4.5674,0.0],["2013-07-30",4.4848,4.4848,4.4848,4.4848,667.0],["2013-07-31",4.3472,4.3472,4.3197,4.3197,467.0],["2013-08-01",4.2372,4.3197,4.1822,4.3197,3267.0],["2013-08-02",4.1822,4.2097,3.9896,3.9896,4267.0],["2013-08-05",3.9896,3.9896,3.9896,3.9896,433.0],["2013-08-06",3.5218,3.8245,3.4943,3.8245,6033.0],["2013-08-07",3.8245,3.8245,3.8245,3.8245,0.0],["2013-08-08",3.797,4.1822,3.797,4.1822,5900.0],["2013-08-09",4.1546,4.3748,4.1546,4.3748,1167.0],["2013-08-12",4.6774,4.7324,4.6774,4.7049,967.0],["2013-08-13",4.6774,4.815,4.6224,4.815,833.0],["2013-08-14",4.87,4.87,4.87,4.87,1667.0],["2013-08-15",5.2277,5.2552,5.2277,5.2552,700.0],["2013-08-16",5.3653,5.3653,5.1727,5.2827,3000.0],["2013-08-19",5.0901,5.1727,5.0901,5.1727,2933.0],["2013-08-20",5.3102,5.3102,5.3102,5.3102,1667.0],["2013-08-21",5.3102,5.3377,5.1727,5.1727,3333.0],["2013-08-22",5.1727,5.1727,5.1727,5.1727,0.0],["2013-08-23",5.3377,5.3377,5.3377,5.3377,333.0],["2013-08-26",5.3653,5.6129,5.3653,5.6129,5700.0],["2013-08-27",5.5854,5.6404,5.4203,5.4203,3167.0],["2013-08-28",5.2277,5.2277,5.1176,5.1176,1000.0],["2013-08-29",5.1176,5.1176,5.1176,5.1176,0.0],["2013-08-30",4.9525,4.9801,4.925,4.925,19333.0],["2013-09-03",4.7875,4.815,4.76,4.815,3500.0],["2013-09-04",4.5398,4.5398,4.5398,4.5398,833.0],["2013-09-05",4.4848,4.6224,4.3472,4.3472,9933.0],["2013-09-06",4.5398,4.5398,4.4573,4.5398,14333.0],["2013-09-09",4.7324,4.7324,4.6499,4.7324,2133.0],["2013-09-10",4.6499,4.6499,4.5398,4.5398,1167.0],["2013-09-11",4.3472,4.3472,4.3472,4.3472,900.0],["2013-09-12",4.3472,4.3472,4.3472,4.3472,0.0],["2013-09-13",4.4023,4.4023,4.4023,4.4023,10000.0],["2013-09-16",4.5398,4.5398,4.5123,4.5123,3133.0],["2013-09-17",4.4023,4.4023,4.2922,4.2922,5167.0],["2013-09-18",4.2922,4.925,4.2922,4.8975,3400.0],["2013-09-19",4.9526,4.9526,4.7875,4.7875,6700.0],["2013-09-20",4.3472,4.3472,4.3472,4.3472,99867.0],["2013-09-23",4.3197,4.3472,4.3197,4.3472,10000.0],["2013-09-24",4.0721,4.2097,4.0721,4.1822,17033.0],["2013-09-25",4.1546,4.1822,4.1546,4.1546,1867.0],["2013-09-26",4.1546,4.1546,4.1546,4.1546,0.0],["2013-09-27",4.2372,4.2372,4.1546,4.1546,1667.0],["2013-09-30",4.1822,4.1822,4.1822,4.1822,500.0],["2013-10-01",3.8245,3.907,3.8245,3.907,8767.0],["2013-10-02",4.0996,4.0996,4.0171,4.0446,4000.0],["2013-10-03",3.907,3.907,3.907,3.907,1667.0],["2013-10-04",3.852,3.9896,3.852,3.9896,7733.0],["2013-10-07",3.9896,3.9896,3.9896,3.9896,0.0],["2013-10-08",3.8245,3.8245,3.7419,3.7419,4000.0],["2013-10-09",3.5218,3.5768,3.5218,3.5768,400.0],["2013-10-10",3.4943,3.4943,3.4943,3.4943,200.0],["2013-10-11",3.4943,3.4943,3.4943,3.4943,133.0],["2013-10-14",3.4943,3.5768,3.3842,3.5768,6700.0],["2013-10-15",3.5768,3.5768,3.5768,3.5768,0.0],["2013-10-16",3.6044,3.6319,3.5493,3.5493,400.0],["2013-10-17",3.7419,3.7694,3.7419,3.7694,1667.0],["2013-10-18",3.8245,3.8245,3.7694,3.8245,4833.0],["2013-10-21",3.7694,3.7694,3.7694,3.7694,1800.0],["2013-10-22",4.0171,4.0446,4.0171,4.0171,633.0],["2013-10-23",3.8795,3.907,3.8795,3.907,333.0],["2013-10-24",3.8795,3.8795,3.852,3.852,1367.0],["2013-10-25",3.852,3.852,3.852,3.852,0.0],["2013-10-28",3.8795,3.8795,3.8795,3.8795,100.0],["2013-10-29",3.9345,3.9345,3.9345,3.9345,100.0],["2013-10-30",4.4298,4.6774,4.4298,4.6499,12800.0],["2013-10-31",4.5123,4.6224,4.5123,4.6224,5967.0],["2013-11-01",4.5123,4.815,4.5123,4.815,3733.0],["2013-11-04",4.5398,4.6774,4.5123,4.6774,5167.0],["2013-11-05",5.0076,5.0076,4.9801,5.0076,5733.0],["2013-11-06",5.1451,5.2277,5.1176,5.2277,2467.0],["2013-11-07",4.7875,4.87,4.7875,4.8425,8967.0],["2013-11-08",4.7049,4.87,4.7049,4.87,900.0],["2013-11-11",4.87,4.87,4.87,4.87,0.0],["2013-11-12",4.925,5.0626,4.925,5.0626,1800.0],["2013-11-13",4.8975,4.8975,4.8975,4.8975,33.0],["2013-11-14",4.8975,4.8975,4.8975,4.8975,0.0],["2013-11-15",5.0626,5.0626,5.0626,5.0626,33.0],["2013-11-18",4.6774,4.6774,4.5123,4.5949,7233.0],["2013-11-19",4.6224,4.6224,4.5674,4.5674,2033.0],["2013-11-20",4.5674,4.5674,4.5674,4.5674,0.0],["2013-11-21",4.5674,4.5674,4.5674,4.5674,0.0],["2013-11-22",4.3197,4.4298,4.2647,4.4298,1100.0],["2013-11-25",4.4023,4.4023,4.4023,4.4023,3333.0],["2013-11-26",4.4023,4.4023,4.4023,4.4023,0.0],["2013-11-27",4.6499,4.6499,4.6499,4.6499,1667.0],["2013-11-29",4.6499,4.6499,4.6499,4.6499,0.0],["2013-12-02",4.3472,4.4298,4.3472,4.3748,7567.0],["2013-12-03",4.3748,4.3748,4.3748,4.3748,0.0],["2013-12-04",4.3197,4.3197,4.3197,4.3197,2000.0],["2013-12-05",4.1822,4.2097,4.1822,4.2097,200.0],["2013-12-06",4.1271,4.1271,4.0446,4.0446,2333.0],["2013-12-09",4.0171,4.0171,3.8795,3.962,2367.0],["2013-12-10",3.9896,4.0446,3.9896,4.0446,1867.0],["2013-12-11",4.0446,4.0446,4.0446,4.0446,0.0],["2013-12-12",3.8795,3.907,3.797,3.8795,34567.0],["2013-12-13",3.852,4.2097,3.852,4.2097,2133.0],["2013-12-16",4.1546,4.2647,4.0996,4.1822,4933.0],["2013-12-17",4.1271,4.1271,4.0721,4.0721,533.0],["2013-12-18",4.0171,4.2372,3.962,3.9896,8300.0],["2013-12-19",3.8795,3.907,3.797,3.852,6400.0],["2013-12-20",3.9345,3.962,3.9345,3.962,467.0],["2013-12-23",3.907,3.9345,3.797,3.8795,25900.0],["2013-12-24",3.852,3.8795,3.797,3.8795,10400.0],["2013-12-26",3.7694,3.7694,3.7694,3.7694,533.0],["2013-12-27",3.962,4.0446,3.962,4.0446,1333.0],["2013-12-30",3.8795,4.0446,3.8795,4.0446,2233.0],["2013-12-31",3.907,4.2922,3.907,4.2922,5567.0],["2014-01-02",4.2922,4.2922,4.2097,4.2922,10600.0],["2014-01-03",4.2097,4.2097,4.2097,4.2097,14433.0],["2014-01-06",4.2372,4.2647,4.0721,4.0721,8833.0],["2014-01-07",3.9896,4.0721,3.9896,4.0446,19800.0],["2014-01-08",4.0721,4.0721,4.0171,4.0171,267.0],["2014-01-09",4.0721,4.0721,4.0721,4.0721,167.0],["2014-01-10",4.0721,4.0721,4.0721,4.0721,133.0],["2014-01-13",4.1822,4.6224,4.1822,4.4298,900.0],["2014-01-14",4.5398,4.5398,4.5398,4.5398,33.0],["2014-01-15",4.5123,4.5123,4.4573,4.4573,3833.0],["2014-01-16",4.4573,4.4573,4.3748,4.3748,600.0],["2014-01-17",4.5123,4.5949,4.5123,4.5949,1800.0],["2014-01-21",4.4298,4.9525,4.4023,4.9525,7033.0],["2014-01-22",4.925,4.925,4.815,4.87,11733.0],["2014-01-23",4.7875,5.2827,4.7875,5.2277,1300.0],["2014-01-24",5.2277,5.3377,5.0076,5.0076,2267.0],["2014-01-27",5.0626,5.0626,4.8975,4.8975,533.0],["2014-01-28",4.87,4.8975,4.87,4.8975,133.0],["2014-01-29",5.0351,5.2277,5.0351,5.2277,100.0],["2014-01-30",4.9801,4.9801,4.9801,4.9801,100.0],["2014-01-31",4.9801,5.0626,4.8975,4.8975,9433.0],["2014-02-03",4.8975,4.8975,4.8975,4.8975,0.0],["2014-02-04",4.8425,5.2552,4.8425,5.1727,2700.0],["2014-02-05",5.2552,5.3102,5.2552,5.2552,1833.0],["2014-02-06",5.3377,5.5579,5.3102,5.5579,16700.0],["2014-02-07",5.5028,5.6129,5.4753,5.5579,55433.0],["2014-02-10",5.9155,6.1907,5.9155,6.1632,1167.0],["2014-02-11",6.3283,6.4933,6.1632,6.4108,29567.0],["2014-02-12",6.1357,6.3283,6.0531,6.0531,6733.0],["2014-02-13",5.9155,6.3007,5.8605,6.3007,2633.0],["2014-02-14",6.3833,6.6584,6.3833,6.4933,4267.0],["2014-02-18",6.4658,6.5484,6.3558,6.4933,1033.0],["2014-02-19",6.7135,6.7135,6.2732,6.2732,5800.0],["2014-02-20",6.4658,6.4658,6.4658,6.4658,67.0],["2014-02-21",6.5209,6.5209,6.5209,6.5209,1333.0],["2014-02-24",6.9061,7.0711,6.8785,6.8785,7167.0],["2014-02-25",6.851,6.851,6.851,6.851,933.0],["2014-02-26",6.7135,6.7685,6.5759,6.7135,5300.0],["2014-02-27",6.7135,6.9611,6.7135,6.8235,1600.0],["2014-02-28",6.6859,6.6859,6.5759,6.5759,1000.0],["2014-03-03",6.8785,6.9611,6.8235,6.8235,1667.0],["2014-03-04",6.7685,6.9061,6.741,6.9061,1567.0],["2014-03-05",6.9061,7.0436,6.9061,7.0436,733.0],["2014-03-06",7.0987,7.0987,6.9061,6.9336,4900.0],["2014-03-07",6.796,6.9336,6.741,6.741,3433.0],["2014-03-10",6.741,6.741,6.6034,6.6309,14467.0],["2014-03-11",6.5759,6.5759,6.5759,6.5759,10867.0],["2014-03-12",6.6034,6.8235,6.6034,6.6584,11100.0],["2014-03-13",6.6859,6.6859,6.6859,6.6859,13333.0],["2014-03-14",7.2637,7.4563,7.1812,7.2913,26167.0],["2014-03-17",7.4288,7.4839,7.2913,7.2913,8400.0],["2014-03-18",7.0987,7.0987,7.0987,7.0987,600.0],["2014-03-19",6.8785,6.8785,6.7135,6.741,3267.0],["2014-03-20",6.741,7.1812,6.741,7.1537,3067.0],["2014-03-21",7.2087,7.2087,6.9336,6.9886,5433.0],["2014-03-24",6.3007,6.3007,6.1907,6.1907,7533.0],["2014-03-25",6.3283,6.3283,6.1907,6.2182,9367.0],["2014-03-26",6.0531,6.0806,5.888,6.0806,1267.0],["2014-03-27",5.778,5.9981,5.778,5.9981,2767.0],["2014-03-28",6.2182,6.2182,6.1357,6.1357,3933.0],["2014-03-31",6.1081,6.1081,5.8605,5.8605,1500.0],["2014-04-01",5.888,5.9155,5.888,5.9155,467.0],["2014-04-02",6.0806,6.1632,6.0806,6.1632,3067.0],["2014-04-03",6.1081,6.1081,6.1081,6.1081,567.0],["2014-04-04",6.4383,6.4383,6.4383,6.4383,700.0],["2014-04-07",6.4658,6.9611,6.4658,6.7135,3300.0],["2014-04-08",6.7135,6.741,6.6584,6.741,1000.0],["2014-04-09",6.4108,6.4108,6.3007,6.3007,200.0],["2014-04-10",6.6034,6.6309,6.3833,6.3833,2433.0],["2014-04-11",6.3833,6.3833,6.3833,6.3833,0.0],["2014-04-14",6.3283,6.4658,6.3283,6.4658,1600.0],["2014-04-15",6.1081,6.1632,6.0806,6.1632,1367.0],["2014-04-16",6.2182,6.2182,6.1081,6.1357,333.0],["2014-04-17",6.1081,6.1081,5.9431,5.9431,2433.0],["2014-04-21",5.833,6.3558,5.5579,6.3558,6167.0],["2014-04-22",6.0531,6.1632,5.9155,6.1357,3867.0],["2014-04-23",6.2182,6.2732,6.1357,6.2732,1233.0],["2014-04-24",6.1907,6.3833,6.1907,6.3833,200.0],["2014-04-25",6.3007,6.4933,6.3007,6.4933,2700.0],["2014-04-28",6.4658,6.6034,6.4108,6.4108,1333.0],["2014-04-29",6.5484,7.1537,6.5484,7.1537,9967.0],["2014-04-30",7.0436,7.1812,6.851,7.0161,2100.0],["2014-05-01",6.851,7.0711,6.7685,6.7685,3933.0],["2014-05-02",6.8235,7.0436,6.8235,7.0436,10967.0],["2014-05-05",7.1537,7.1812,7.0987,7.0987,833.0],["2014-05-06",7.2362,7.2362,6.9886,6.9886,1700.0],["2014-05-07",6.7685,6.7685,6.6859,6.741,200.0],["2014-05-08",6.8785,6.8785,6.8785,6.8785,67.0],["2014-05-09",7.0711,7.0711,6.9336,7.0436,200.0],["2014-05-12",7.0436,7.0436,7.0436,7.0436,0.0],["2014-05-13",7.2087,7.2637,7.0987,7.2362,5600.0],["2014-05-14",7.3188,7.3188,7.1812,7.1812,767.0],["2014-05-15",7.0161,7.0987,6.9336,6.9336,1067.0],["2014-05-16",6.9336,6.9336,6.9336,6.9336,33.0],["2014-05-19",6.8235,6.8785,6.8235,6.8785,2433.0],["2014-05-20",6.796,6.8785,6.796,6.8785,700.0],["2014-05-21",6.8785,6.8785,6.8785,6.8785,0.0],["2014-05-22",6.8785,6.8785,6.8785,6.8785,0.0],["2014-05-23",6.6584,6.6584,6.6584,6.6584,133.0],["2014-05-27",6.5484,6.5484,6.3007,6.3007,5300.0],["2014-05-28",6.1907,6.1907,5.9981,6.0256,2867.0],["2014-05-29",6.1357,6.1357,6.0806,6.0806,1500.0],["2014-05-30",6.4108,6.4108,6.4108,6.4108,233.0],["2014-06-02",6.4108,6.4108,6.4108,6.4108,1133.0],["2014-06-03",6.3833,6.6859,6.3833,6.6859,533.0],["2014-06-04",6.6859,6.6859,6.6859,6.6859,0.0],["2014-06-05",6.9336,6.9336,6.7135,6.7135,2600.0],["2014-06-06",6.8785,6.8785,6.851,6.8785,633.0],["2014-06-09",7.0161,7.0161,6.9611,6.9886,5000.0],["2014-06-10",6.9886,6.9886,6.9886,6.9886,0.0],["2014-06-11",7.4288,7.6214,7.4288,7.5939,1000.0],["2014-06-12",7.9791,8.1167,7.9791,8.1167,100.0],["2014-06-13",7.7315,7.8966,7.5939,7.8966,1100.0],["2014-06-16",7.9241,7.9241,7.759,7.759,433.0],["2014-06-17",7.5664,7.8415,7.5664,7.8415,133.0],["2014-06-18",7.8966,8.2818,7.8966,8.2818,933.0],["2014-06-19",8.5019,9.0797,8.5019,9.0797,9700.0],["2014-06-20",8.722,8.722,8.1717,8.2267,377500.0],["2014-06-23",8.5569,8.5569,8.4468,8.4744,400.0],["2014-06-24",8.4469,8.4469,8.2267,8.2267,5033.0],["2014-06-25",8.1167,8.3643,8.1167,8.3643,767.0],["2014-06-26",8.2543,8.3368,8.2267,8.3368,433.0],["2014-06-27",8.2267,8.3093,8.1717,8.3093,367.0],["2014-06-30",8.1442,8.6395,8.1442,8.6395,1233.0],["2014-07-01",8.722,8.722,8.722,8.722,33.0],["2014-07-02",8.3918,8.6119,8.3368,8.5294,2800.0],["2014-07-03",8.2543,8.3093,8.2543,8.3093,967.0],["2014-07-07",8.2543,8.3643,8.2543,8.3093,1200.0],["2014-07-08",8.4469,8.5294,8.4469,8.5294,700.0],["2014-07-09",8.6945,8.8045,8.6945,8.8045,400.0],["2014-07-10",9.0246,9.2448,9.0246,9.1622,1000.0],["2014-07-11",8.8045,8.8871,8.667,8.8321,24867.0],["2014-07-14",8.3368,8.5294,8.1442,8.3368,40367.0],["2014-07-15",8.3368,8.3368,8.3368,8.3368,0.0],["2014-07-16",8.2543,8.2543,8.2543,8.2543,667.0],["2014-07-17",8.2543,9.0522,8.2543,9.0522,4133.0],["2014-07-18",8.777,9.0797,8.777,9.0246,3567.0],["2014-07-21",9.1347,9.4098,9.0797,9.4098,500.0],["2014-07-22",9.4374,9.5199,9.3273,9.3273,4067.0],["2014-07-23",9.2723,9.2998,8.9146,8.9146,2167.0],["2014-07-24",8.6394,8.6394,8.5019,8.5019,300.0],["2014-07-25",8.6395,8.8321,8.6395,8.8321,2100.0],["2014-07-28",8.9421,9.2998,8.9146,9.2723,4067.0],["2014-07-29",9.1622,9.1622,8.777,8.777,567.0],["2014-07-30",8.6394,8.6394,8.1717,8.1717,2567.0],["2014-07-31",7.759,7.9516,7.704,7.9516,2533.0],["2014-08-01",8.0341,8.0341,8.0341,8.0341,333.0],["2014-08-04",7.9791,7.9791,7.9791,7.9791,1133.0],["2014-08-05",7.7865,7.8415,7.5114,7.8415,2267.0],["2014-08-06",7.8691,7.8691,7.704,7.7315,2967.0],["2014-08-07",7.6214,7.704,7.5389,7.6489,4267.0],["2014-08-08",7.6765,7.704,7.5114,7.5114,2967.0],["2014-08-11",7.5664,7.6765,7.5389,7.5664,6967.0],["2014-08-12",7.814,7.8966,7.814,7.8966,633.0],["2014-08-13",7.8966,7.8966,7.8966,7.8966,167.0],["2014-08-14",7.8966,7.8966,7.704,7.7865,5200.0],["2014-08-15",7.3188,7.814,7.3188,7.814,5233.0],["2014-08-18",7.759,7.814,7.759,7.759,2833.0],["2014-08-19",7.6765,7.6765,7.5389,7.5389,400.0],["2014-08-20",7.5389,7.6765,7.5389,7.6765,67.0],["2014-08-21",7.4288,7.4288,7.2087,7.2087,800.0],["2014-08-22",7.4013,7.4013,7.3188,7.3188,967.0],["2014-08-25",7.1537,7.2362,7.1262,7.2362,3833.0],["2014-08-26",7.3188,7.3463,7.3188,7.3188,567.0],["2014-08-27",7.3188,7.4288,7.2913,7.4288,1267.0],["2014-08-28",7.4288,7.4288,7.4288,7.4288,0.0],["2014-08-29",7.5664,7.5664,7.5664,7.5664,1267.0],["2014-09-02",7.3738,7.3738,7.3738,7.3738,133.0],["2014-09-03",7.4839,7.4839,7.2087,7.3463,14500.0],["2014-09-04",7.4288,7.4288,6.8235,6.8235,1233.0],["2014-09-05",6.8785,6.8785,6.6859,6.7685,1300.0],["2014-09-08",6.5484,6.5759,6.0256,6.2732,28367.0],["2014-09-09",6.3833,6.3833,6.2182,6.2732,2000.0],["2014-09-10",6.4383,6.4383,6.3558,6.3833,4067.0],["2014-09-11",6.3833,6.3833,6.3283,6.3283,1533.0],["2014-09-12",6.8235,6.8235,6.6584,6.7135,2300.0],["2014-09-15",6.796,6.9061,6.796,6.9061,1733.0],["2014-09-16",6.741,6.9336,6.6309,6.9336,1233.0],["2014-09-17",6.6859,6.6859,6.6584,6.6859,4700.0],["2014-09-18",6.5209,6.5209,6.4108,6.4108,2800.0],["2014-09-19",6.2732,6.3283,5.9155,5.9155,4391633.0],["2014-09-22",5.6679,5.833,5.6404,5.833,1033.0],["2014-09-23",5.9706,5.9706,5.9431,5.9431,2600.0],["2014-09-24",5.888,5.888,5.888,5.888,1033.0],["2014-09-25",5.7505,5.888,5.7505,5.888,200.0],["2014-09-26",5.6404,5.778,5.6404,5.778,200.0],["2014-09-29",5.7505,5.7505,5.7505,5.7505,367.0],["2014-09-30",5.778,5.778,5.778,5.778,233.0],["2014-10-01",5.6954,5.8055,5.6954,5.778,1067.0],["2014-10-02",5.7505,5.9981,5.7505,5.9981,133.0],["2014-10-03",5.6404,5.6404,5.4753,5.4753,2000.0],["2014-10-06",5.5303,5.6954,5.5303,5.6954,4233.0],["2014-10-07",5.833,6.0531,5.8055,5.8055,17700.0],["2014-10-08",5.9431,6.0256,5.8605,5.888,14167.0],["2014-10-09",6.1357,6.1357,5.888,5.888,3133.0],["2014-10-10",6.1357,6.1357,6.1357,6.1357,67.0],["2014-10-13",5.778,5.9706,5.778,5.9706,800.0],["2014-10-14",5.9981,6.1632,5.9981,6.1632,1367.0],["2014-10-15",6.1632,6.1632,6.1632,6.1632,167.0],["2014-10-16",6.2732,6.3283,6.2732,6.3283,3367.0],["2014-10-17",6.3283,6.3283,6.2457,6.2457,100.0],["2014-10-20",6.2182,6.3007,6.2182,6.3007,167.0],["2014-10-21",6.2457,6.3283,6.1632,6.1632,2800.0],["2014-10-22",6.1357,6.1357,6.1357,6.1357,100.0],["2014-10-23",5.8055,5.8055,5.5579,5.7229,3667.0],["2014-10-24",5.6954,5.6954,5.6954,5.6954,1333.0],["2014-10-27",5.6404,5.6404,5.6404,5.6404,3533.0],["2014-10-28",5.6679,5.6679,5.6129,5.6129,267.0],["2014-10-29",5.7229,5.7229,5.3653,5.3653,233.0],["2014-10-30",5.2827,5.3102,4.7049,4.7049,11033.0],["2014-10-31",4.7049,4.7049,4.6499,4.6499,400.0],["2014-11-03",4.5123,4.7324,4.5123,4.6774,11867.0],["2014-11-04",4.6774,4.6774,4.6774,4.6774,0.0],["2014-11-05",4.6224,4.6774,4.3472,4.3472,3267.0],["2014-11-06",4.3472,4.5398,4.3472,4.5398,3267.0],["2014-11-07",4.815,5.0626,4.815,5.0626,600.0],["2014-11-10",5.3102,5.3102,4.5398,4.5398,3567.0],["2014-11-11",4.76,4.9801,4.76,4.9801,2400.0],["2014-11-12",5.0901,5.0901,5.0901,5.0901,533.0],["2014-11-13",5.0626,5.0626,4.9801,4.9801,600.0],["2014-11-14",4.815,5.1176,4.815,5.1176,233.0],["2014-11-17",5.2277,5.5854,5.2277,5.5854,1000.0],["2014-11-18",5.5579,5.9981,5.5579,5.9155,2100.0],["2014-11-19",5.9706,6.1081,5.8055,6.1081,1567.0],["2014-11-20",6.0806,6.1081,5.9431,5.9431,6667.0],["2014-11-21",6.1907,6.2457,6.0531,6.0531,533.0],["2014-11-24",6.0531,6.0806,6.0531,6.0806,4000.0],["2014-11-25",5.9706,5.9706,5.9706,5.9706,333.0],["2014-11-26",5.9706,5.9706,5.9706,5.9706,0.0],["2014-11-28",5.3653,5.3653,5.2827,5.2827,4333.0],["2014-12-01",5.0076,5.4478,5.0076,5.4478,133.0],["2014-12-02",4.9525,4.9525,4.9525,4.9525,267.0],["2014-12-03",5.2552,5.3928,5.2552,5.3377,3733.0],["2014-12-04",5.1176,5.1176,5.1176,5.1176,1233.0],["2014-12-05",4.8975,4.8975,4.815,4.815,5000.0],["2014-12-08",4.815,4.87,4.3472,4.87,5333.0],["2014-12-09",5.0626,5.2277,5.0626,5.0901,5833.0],["2014-12-10",5.0901,5.0901,4.8425,4.8425,2233.0],["2014-12-11",4.87,4.8975,4.6774,4.6774,867.0],["2014-12-12",4.6499,4.6774,4.5674,4.6774,933.0],["2014-12-15",4.6774,4.6774,4.5398,4.5398,500.0],["2014-12-16",4.5398,4.6224,4.5123,4.5123,4267.0],["2014-12-17",4.4023,4.6224,4.4023,4.6224,700.0],["2014-12-18",4.815,4.815,4.815,4.815,833.0],["2014-12-19",4.925,4.925,4.6499,4.8425,967.0],["2014-12-22",4.4573,4.4573,4.4573,4.4573,3367.0],["2014-12-23",4.4848,4.5123,4.0996,4.0996,367.0],["2014-12-24",4.3472,4.4023,4.3472,4.4023,1567.0],["2014-12-26",4.5949,4.5949,4.5398,4.5398,1233.0],["2014-12-29",4.4023,4.4023,4.4023,4.4023,433.0],["2014-12-30",4.8425,4.925,4.8425,4.925,2400.0],["2014-12-31",4.8975,4.8975,4.6224,4.76,1133.0],["2015-01-02",4.7875,4.9801,4.7875,4.9801,633.0],["2015-01-05",5.0351,5.0901,5.0351,5.0901,1133.0],["2015-01-06",5.2277,5.5028,5.2277,5.5028,733.0],["2015-01-07",5.2827,5.5028,5.2827,5.4203,3133.0],["2015-01-08",5.2002,5.4478,5.2002,5.3653,133.0],["2015-01-09",5.5579,5.5579,5.5303,5.5303,67.0],["2015-01-12",5.5028,5.5028,5.3653,5.4478,7833.0],["2015-01-13",5.5303,5.5303,5.2827,5.2827,1767.0],["2015-01-14",5.1176,5.1176,4.87,4.8975,267.0],["2015-01-15",5.2002,5.3102,5.1451,5.1451,6867.0],["2015-01-16",5.2827,5.3102,5.2002,5.3102,20900.0],["2015-01-20",5.7229,5.778,5.7229,5.778,2267.0],["2015-01-21",5.8605,5.8605,5.6954,5.8605,633.0],["2015-01-22",5.9981,6.3558,5.9981,6.3558,18567.0],["2015-01-23",5.9706,6.0806,5.8055,5.833,3967.0],["2015-01-26",5.833,6.1357,5.833,5.9981,1000.0],["2015-01-27",6.2457,6.2457,6.2457,6.2457,433.0],["2015-01-28",6.1632,6.3007,6.1632,6.3007,3500.0],["2015-01-29",5.7229,5.7505,5.5303,5.6679,4933.0],["2015-01-30",5.778,5.778,5.778,5.778,867.0],["2015-02-02",5.778,5.778,5.778,5.778,0.0],["2015-02-03",5.778,5.8605,5.778,5.8605,2967.0],["2015-02-04",5.7505,5.833,5.7505,5.833,4200.0],["2015-02-05",5.8605,5.8605,5.8605,5.8605,800.0],["2015-02-06",5.6954,5.6954,5.4478,5.4478,3067.0],["2015-02-09",5.4478,5.4478,5.4478,5.4478,0.0],["2015-02-10",5.5028,5.6954,5.5028,5.6954,6500.0],["2015-02-11",5.6954,5.6954,5.6954,5.6954,0.0],["2015-02-12",5.5854,5.6404,5.5579,5.6404,3333.0],["2015-02-13",5.7505,5.7505,5.7505,5.7505,67.0],["2015-02-17",5.5579,5.6404,5.5579,5.6404,600.0],["2015-02-18",5.5303,5.5303,5.5303,5.5303,100.0],["2015-02-19",5.8055,5.9431,5.6954,5.6954,867.0],["2015-02-20",5.6129,5.6129,5.3377,5.4478,1533.0],["2015-02-23",5.4478,5.5579,5.4478,5.4478,1733.0],["2015-02-24",5.4753,5.4753,5.4753,5.4753,1867.0],["2015-02-25",5.5303,5.5303,5.5303,5.5303,267.0],["2015-02-26",5.5865,5.5865,5.3619,5.3619,700.0],["2015-02-27",5.39,5.4742,5.3619,5.3619,2767.0],["2015-03-02",5.39,5.39,5.2215,5.2215,867.0],["2015-03-03",5.3058,5.3058,5.1654,5.2215,2433.0],["2015-03-04",5.1373,5.1373,5.1373,5.1373,267.0],["2015-03-05",5.1654,5.2777,5.1654,5.2215,1367.0],["2015-03-06",4.8847,4.8847,4.8566,4.8566,267.0],["2015-03-09",4.6039,4.6039,4.6039,4.6039,67.0],["2015-03-10",4.8005,4.8005,4.3794,4.4917,1667.0],["2015-03-11",4.4355,4.5759,4.4355,4.5759,1167.0],["2015-03-12",4.632,4.6882,4.632,4.632,1333.0],["2015-03-13",4.6601,4.6601,4.632,4.632,2500.0],["2015-03-16",4.4636,4.4636,4.4636,4.4636,233.0],["2015-03-17",4.4636,4.4636,4.4636,4.4636,0.0],["2015-03-18",4.632,5.1373,4.5759,5.1373,36867.0],["2015-03-19",5.1373,5.2215,5.1373,5.2215,1800.0],["2015-03-20",5.4461,5.6426,5.4461,5.5865,2133.0],["2015-03-23",5.4742,5.6988,5.4742,5.6988,5367.0],["2015-03-24",5.6146,5.8391,5.6146,5.8391,4233.0],["2015-03-25",5.8391,5.8391,5.8391,5.8391,667.0],["2015-03-26",5.8953,5.8953,5.8953,5.8953,167.0],["2015-03-27",5.8953,5.8953,5.8953,5.8953,0.0],["2015-03-30",5.4461,5.4461,5.3338,5.3338,2533.0],["2015-03-31",5.3338,5.3338,5.3338,5.3338,0.0],["2015-04-01",5.4181,5.6146,5.4181,5.6146,2100.0],["2015-04-02",5.6146,5.6146,5.6146,5.6146,333.0],["2015-04-06",5.8672,5.9514,5.8672,5.9514,2400.0],["2015-04-07",5.9514,5.9514,5.9514,5.9514,0.0],["2015-04-08",5.6707,5.7549,5.6707,5.7549,1500.0],["2015-04-09",5.6146,5.6146,5.4742,5.4742,2867.0],["2015-04-10",5.6146,5.6146,5.5584,5.5584,367.0],["2015-04-13",5.5303,5.5303,5.5303,5.5303,1033.0],["2015-04-14",5.4461,5.4461,5.3338,5.3338,2767.0],["2015-04-15",5.2215,5.4181,5.1935,5.3338,7167.0],["2015-04-16",5.4461,5.4461,5.4461,5.4461,133.0],["2015-04-17",5.2496,5.2496,5.2496,5.2496,833.0],["2015-04-20",5.2215,5.3619,5.2215,5.2777,600.0],["2015-04-21",5.5023,5.5023,5.5023,5.5023,367.0],["2015-04-22",5.4742,5.4742,5.2496,5.2496,967.0],["2015-04-23",5.3619,5.4461,5.3619,5.4461,433.0],["2015-04-24",5.3338,5.3338,5.1654,5.1654,34233.0],["2015-04-27",5.2496,5.4181,5.2496,5.3619,2367.0],["2015-04-28",5.3619,5.3619,5.3619,5.3619,0.0],["2015-04-29",5.6146,5.6426,5.4181,5.4181,2233.0],["2015-04-30",5.3338,5.4181,5.2496,5.39,3233.0],["2015-05-01",5.39,5.5023,5.39,5.4461,34267.0],["2015-05-04",5.7269,5.7269,5.6707,5.6988,6800.0],["2015-05-05",5.7269,5.7549,5.5865,5.5865,2467.0],["2015-05-06",5.6146,5.6146,5.5584,5.5584,3000.0],["2015-05-07",5.5303,5.6146,5.5303,5.6146,1000.0],["2015-05-08",5.6146,5.8953,5.6146,5.8953,467.0],["2015-05-11",5.8953,6.0357,5.8953,6.0357,2167.0],["2015-05-12",6.176,6.3164,6.176,6.2883,6033.0],["2015-05-13",6.3445,6.5129,6.3164,6.4287,2367.0],["2015-05-14",6.541,6.7094,6.541,6.6533,8767.0],["2015-05-15",6.6252,6.9621,6.6252,6.9621,1167.0],["2015-05-18",6.9621,6.9621,6.934,6.934,433.0],["2015-05-19",6.7094,6.7094,6.541,6.569,2500.0],["2015-05-20",6.569,6.569,6.569,6.569,1100.0],["2015-05-21",6.7094,6.7094,6.6813,6.6813,200.0],["2015-05-22",6.7375,6.7936,6.6533,6.6533,3467.0],["2015-05-26",6.569,6.569,6.569,6.569,367.0],["2015-05-27",6.5971,6.5971,6.5971,6.5971,100.0],["2015-05-28",6.541,6.7936,6.541,6.7094,3467.0],["2015-05-29",6.7656,6.8217,6.7656,6.8217,67.0],["2015-06-01",6.8778,6.8778,6.8778,6.8778,667.0],["2015-06-02",6.8217,6.9901,6.8217,6.8778,2200.0],["2015-06-03",6.7936,6.8778,6.7936,6.8778,833.0],["2015-06-04",6.6252,6.6533,6.5129,6.6533,2933.0],["2015-06-05",6.4287,6.7936,6.4287,6.6813,4100.0],["2015-06-08",6.7094,6.7094,6.6533,6.6533,1067.0],["2015-06-09",6.8778,6.8778,6.6533,6.6813,2900.0],["2015-06-10",6.7375,6.8778,6.7375,6.7375,3133.0],["2015-06-11",6.7375,6.7375,6.7375,6.7375,0.0],["2015-06-12",6.4287,6.541,6.4287,6.5129,4267.0],["2015-06-15",6.3445,6.6813,6.3445,6.5129,3000.0],["2015-06-16",6.3725,6.3725,6.3725,6.3725,1000.0],["2015-06-17",5.5023,6.569,5.5023,6.569,1400.0],["2015-06-18",6.6533,6.6533,6.6533,6.6533,33.0],["2015-06-19",6.7375,6.8217,6.3164,6.3164,167.0],["2015-06-22",6.569,6.569,6.4848,6.4848,1000.0],["2015-06-23",6.4848,6.4848,6.4848,6.4848,0.0],["2015-06-24",6.4848,6.4848,6.4848,6.4848,0.0],["2015-06-25",6.8778,6.8778,6.8217,6.8217,1000.0],["2015-06-26",6.8778,7.0182,6.8778,7.0182,733.0],["2015-06-29",7.1024,7.1866,6.9901,6.9901,5200.0],["2015-06-30",7.0182,7.0182,7.0182,7.0182,2567.0],["2015-07-01",7.0744,7.0744,6.8217,6.8217,367.0],["2015-07-02",6.5129,6.7656,6.5129,6.7656,7833.0],["2015-07-06",6.5971,6.9059,6.5971,6.9059,33300.0],["2015-07-07",6.7375,6.7375,6.7375,6.7375,500.0],["2015-07-08",6.5129,6.5129,6.4568,6.4568,233.0],["2015-07-09",6.541,6.541,6.5129,6.541,2567.0],["2015-07-10",6.4568,6.4568,6.3445,6.3445,2300.0],["2015-07-13",6.2322,6.4287,6.2322,6.4287,200.0],["2015-07-14",6.4287,6.4287,6.4287,6.4287,0.0],["2015-07-15",6.4568,6.4848,6.4287,6.4848,1633.0],["2015-07-16",6.4287,6.5129,6.3445,6.5129,1133.0],["2015-07-17",6.0918,6.0918,6.0918,6.0918,67.0],["2015-07-20",5.8953,5.8953,5.39,5.39,1900.0],["2015-07-21",5.3338,5.5865,5.3338,5.5584,1400.0],["2015-07-22",5.3619,5.5023,5.1654,5.4742,6367.0],["2015-07-23",5.6426,5.6426,5.4742,5.4742,1967.0],["2015-07-24",5.4181,5.9234,5.3619,5.9234,1933.0],["2015-07-27",5.7549,6.1199,5.7549,5.8672,1033.0],["2015-07-28",5.6426,5.6988,5.6426,5.6988,2167.0],["2015-07-29",5.7549,5.9795,5.7549,5.9795,133.0],["2015-07-30",5.1935,5.1935,4.9408,4.9408,9767.0],["2015-07-31",4.9127,5.025,4.8005,4.8566,6633.0],["2015-08-03",4.8847,4.8847,4.7162,4.7443,7033.0],["2015-08-04",4.8005,4.8005,4.6601,4.6601,11700.0],["2015-08-05",4.6882,4.7162,4.5759,4.5759,12433.0],["2015-08-06",4.5478,4.7443,4.5478,4.7443,24833.0],["2015-08-07",4.632,4.7162,4.632,4.6882,2867.0],["2015-08-10",4.6882,4.7443,4.6601,4.7443,4400.0],["2015-08-11",4.8005,4.8005,4.6882,4.7724,933.0],["2015-08-12",5.0812,5.2215,5.0812,5.2215,1800.0],["2015-08-13",5.3058,5.3619,5.2215,5.2215,233.0],["2015-08-14",4.9127,5.1093,4.9127,4.997,1533.0],["2015-08-17",5.1093,5.1935,5.1093,5.1935,5733.0],["2015-08-18",5.1373,5.1373,5.1093,5.1373,2833.0],["2015-08-19",5.2777,5.4181,5.2777,5.4181,2867.0],["2015-08-20",5.5865,5.8391,5.5865,5.8111,5400.0],["2015-08-21",5.6988,5.6988,5.4181,5.4181,3933.0],["2015-08-24",5.2496,5.3338,5.2215,5.2215,8367.0],["2015-08-25",5.1373,5.1373,4.9127,4.9689,1000.0],["2015-08-26",4.8847,4.8847,4.5759,4.6039,5667.0],["2015-08-27",4.7724,4.8285,4.7724,4.8285,433.0],["2015-08-28",5.0531,5.0531,4.8285,4.9127,4467.0],["2015-08-31",4.9408,4.9408,4.9408,4.9408,2867.0],["2015-09-01",4.997,4.997,4.9408,4.9408,467.0],["2015-09-02",4.997,4.997,4.8566,4.8566,7200.0],["2015-09-03",4.8566,5.0812,4.8285,4.8566,11767.0],["2015-09-04",4.8566,4.997,4.7724,4.997,9733.0],["2015-09-08",4.9408,5.0812,4.9408,5.025,5500.0],["2015-09-09",4.9689,5.025,4.8566,4.8566,5533.0],["2015-09-10",4.8566,4.9689,4.8285,4.9408,5233.0],["2015-09-11",4.8566,4.997,4.7724,4.9689,23767.0],["2015-09-14",4.9408,4.9408,4.7443,4.8285,6900.0],["2015-09-15",4.7443,4.9689,4.7443,4.8005,9400.0],["2015-09-16",4.6882,4.997,4.6882,4.9689,6067.0],["2015-09-17",4.9408,5.0531,4.8847,5.0531,6333.0],["2015-09-18",5.0531,5.1654,4.8847,4.8847,12200.0],["2015-09-21",4.8847,4.9127,4.7724,4.7724,4433.0],["2015-09-22",4.6039,4.632,4.6039,4.6039,867.0],["2015-09-23",4.7162,4.7443,4.5759,4.5759,3033.0],["2015-09-24",4.5759,4.7724,4.5759,4.6882,15600.0],["2015-09-25",4.5759,4.6039,4.3513,4.4074,51000.0],["2015-09-28",4.2671,4.3513,4.1548,4.1548,48600.0],["2015-09-29",4.1267,4.3794,4.1267,4.2109,21100.0],["2015-09-30",4.1548,4.1548,3.9583,4.1267,85467.0],["2015-10-01",4.1267,4.1267,3.7337,3.8179,58567.0],["2015-10-02",3.9583,4.1829,3.9583,4.1829,10000.0],["2015-10-05",4.239,4.2671,4.1548,4.2109,11400.0],["2015-10-06",4.3513,4.8005,4.3513,4.7162,13967.0],["2015-10-07",4.7724,4.8285,4.632,4.7724,16867.0],["2015-10-08",4.7724,5.1373,4.6882,4.997,63000.0],["2015-10-09",5.1093,5.1654,5.025,5.0812,110633.0],["2015-10-12",5.1654,5.1654,4.997,4.997,64733.0],["2015-10-13",4.9689,5.39,4.9689,5.3338,61467.0],["2015-10-14",5.4742,5.6146,5.3338,5.5584,46633.0],["2015-10-15",5.5303,5.783,5.4181,5.7549,59167.0],["2015-10-16",5.6988,5.7549,5.5303,5.5303,170467.0],["2015-10-19",5.4181,5.4742,5.0531,5.0812,87733.0],["2015-10-20",5.1654,5.3338,5.1654,5.2777,48667.0],["2015-10-21",5.1654,5.1654,5.025,5.025,11567.0],["2015-10-22",4.997,5.2215,4.997,5.1654,20000.0],["2015-10-23",5.2496,5.39,5.1373,5.39,30833.0],["2015-10-26",5.39,5.4181,5.3338,5.3338,17033.0],["2015-10-27",5.2215,5.4181,5.2215,5.3338,11500.0],["2015-10-28",5.4461,5.6988,5.4461,5.4742,51867.0],["2015-10-29",5.5303,5.5303,5.1654,5.3058,34533.0],["2015-10-30",5.2496,5.4461,5.1654,5.4181,15300.0],["2015-11-02",5.2215,5.5023,5.2215,5.4461,34567.0],["2015-11-03",5.2777,5.6146,5.1093,5.4461,44600.0],["2015-11-04",5.5023,5.5865,5.3058,5.3058,21367.0],["2015-11-05",5.2215,5.2777,5.1373,5.1654,30333.0],["2015-11-06",4.9408,5.0812,4.9408,4.997,40233.0],["2015-11-09",4.8005,5.1093,4.8005,5.1093,39967.0],["2015-11-10",5.0531,5.3058,5.0531,5.2215,14767.0],["2015-11-11",5.1935,5.2777,5.025,5.2777,13333.0],["2015-11-12",5.0812,5.2777,5.025,5.2215,7900.0],["2015-11-13",5.1093,5.3619,5.1093,5.2777,12533.0],["2015-11-16",5.2496,5.4181,5.2496,5.3338,55267.0],["2015-11-17",5.2215,5.2777,4.9689,5.025,43300.0],["2015-11-18",4.9127,4.997,4.8566,4.997,36167.0],["2015-11-19",5.025,5.0812,4.9689,4.997,12567.0],["2015-11-20",5.025,5.0531,4.7724,4.8005,29900.0],["2015-11-23",4.6882,4.8847,4.6882,4.7724,16667.0],["2015-11-24",4.7443,5.1935,4.7443,5.1373,16767.0],["2015-11-25",5.1654,5.3338,5.1093,5.1935,16433.0],["2015-11-27",5.0812,5.2496,5.0812,5.2496,10000.0],["2015-11-30",5.2496,5.4461,5.2496,5.4181,24667.0],["2015-12-01",5.3058,5.4742,5.3058,5.3619,27467.0],["2015-12-02",5.3338,5.3619,5.3058,5.3338,24233.0],["2015-12-03",5.3619,5.3619,5.2777,5.2777,6633.0],["2015-12-04",5.2777,5.3619,5.2777,5.3338,37833.0],["2015-12-07",5.2777,5.2777,4.9127,4.9689,43167.0],["2015-12-08",5.025,5.1654,4.9408,5.0531,22200.0],["2015-12-09",5.0812,5.1373,4.997,5.025,9200.0],["2015-12-10",4.997,4.997,4.8566,4.9127,4067.0],["2015-12-11",4.9127,4.997,4.8285,4.9408,1233.0],["2015-12-14",5.0531,5.3058,4.9408,5.0531,25600.0],["2015-12-15",5.1093,5.1373,4.8847,5.1373,19533.0],["2015-12-16",5.1935,5.4181,5.0812,5.4181,46900.0],["2015-12-17",5.2777,5.2777,5.0531,5.1093,8833.0],["2015-12-18",5.4181,5.4181,5.1935,5.1935,732500.0],["2015-12-21",5.39,5.39,5.2215,5.2496,90600.0],["2015-12-22",5.2215,5.3619,5.1654,5.3058,18833.0],["2015-12-23",5.2496,5.4742,5.2496,5.4181,33500.0],["2015-12-24",5.4181,5.5303,5.4181,5.5023,16333.0],["2015-12-28",5.7549,5.7549,5.2777,5.3338,7900.0],["2015-12-29",5.3338,5.5865,5.3338,5.5303,25100.0],["2015-12-30",5.4461,5.4461,5.3338,5.3619,8167.0],["2015-12-31",5.3619,5.4461,5.2777,5.3058,25667.0],["2016-01-04",5.5023,5.7549,5.4181,5.7549,36667.0],["2016-01-05",5.783,5.8672,5.6988,5.7549,16933.0],["2016-01-06",5.7269,5.9234,5.7269,5.8953,10300.0],["2016-01-07",6.0637,6.3164,5.9514,6.0357,65500.0],["2016-01-08",5.9795,6.1199,5.8672,5.9795,15267.0],["2016-01-11",5.9795,6.0637,5.6988,5.8391,24700.0],["2016-01-12",5.7269,5.7549,5.4742,5.6426,18400.0],["2016-01-13",5.6146,5.7549,5.3338,5.4181,29367.0],["2016-01-14",5.3338,5.3619,5.1373,5.2215,45367.0],["2016-01-15",5.3619,5.3619,5.1654,5.1935,18967.0],["2016-01-19",5.1093,5.1654,4.9127,5.025,38233.0],["2016-01-20",5.1093,5.1654,4.8285,4.9689,26367.0],["2016-01-21",5.025,5.1654,4.9689,5.025,12267.0],["2016-01-22",4.997,5.2215,4.997,5.1373,14800.0],["2016-01-25",5.1935,5.39,5.1935,5.1935,20867.0],["2016-01-26",5.2777,5.6146,5.2777,5.5023,28300.0],["2016-01-27",5.4181,5.8672,5.39,5.8672,21200.0],["2016-01-28",5.783,5.8391,5.5584,5.6426,29167.0],["2016-01-29",5.5865,5.7549,5.5303,5.6426,3733.0],["2016-02-01",5.7549,6.2883,5.7549,6.2322,46567.0],["2016-02-02",6.2602,6.3164,6.0637,6.148,30100.0],["2016-02-03",6.2041,6.4287,6.2041,6.3725,21767.0],["2016-02-04",6.4006,6.7936,6.4006,6.6533,68933.0],["2016-02-05",6.569,6.7936,6.2883,6.6813,23033.0],["2016-02-08",6.9901,7.6077,6.9901,7.4393,72733.0],["2016-02-09",7.4954,7.7762,7.1586,7.2428,44433.0],["2016-02-10",7.1586,7.2147,6.9901,6.9901,25867.0],["2016-02-11",7.6077,7.7481,7.2428,7.4954,60400.0],["2016-02-12",7.4954,7.8042,7.4674,7.7481,20833.0],["2016-02-16",7.4954,7.9727,7.4674,7.5235,38467.0],["2016-02-17",7.7481,7.8042,7.5516,7.6639,37700.0],["2016-02-18",7.6639,8.1692,7.6639,8.0288,43800.0],["2016-02-19",7.7762,7.8604,7.2989,7.4112,35933.0],["2016-02-22",7.1305,7.4393,7.1305,7.2989,27400.0],["2016-02-23",7.4393,7.5235,7.2147,7.2989,21267.0],["2016-02-24",7.72,8.0288,7.4674,7.6358,35733.0],["2016-02-25",7.692,7.7481,7.4393,7.5797,29567.0],["2016-02-26",7.5227,7.6936,7.4372,7.4942,10200.0],["2016-02-29",7.6082,7.8931,7.6082,7.8361,54267.0],["2016-03-01",7.9501,7.9501,7.4087,7.4657,52667.0],["2016-03-02",7.4942,7.6082,7.4657,7.5227,38300.0],["2016-03-03",7.5512,8.2635,7.5512,8.235,51433.0],["2016-03-04",8.235,8.8619,7.9786,7.9786,67900.0],["2016-03-07",8.0071,8.748,8.0071,8.634,35200.0],["2016-03-08",8.8334,8.8904,8.4345,8.4915,39233.0],["2016-03-09",8.1496,8.4345,8.0926,8.235,43567.0],["2016-03-10",8.1496,8.6055,8.1496,8.463,25767.0],["2016-03-11",8.577,8.748,8.1781,8.2066,28967.0],["2016-03-14",8.0926,8.0926,7.3517,7.4087,95533.0],["2016-03-15",7.4942,7.5227,7.1522,7.4657,28067.0],["2016-03-16",7.3232,8.3775,7.1522,8.3775,44600.0],["2016-03-17",8.3775,8.5485,7.7506,7.8646,46367.0],["2016-03-18",7.8361,8.2066,7.8361,8.0071,11516567.0],["2016-03-21",8.0926,8.1781,7.9216,8.0071,25467.0],["2016-03-22",8.1496,8.292,8.0356,8.0926,17133.0],["2016-03-23",7.6652,7.8361,7.5797,7.7506,30833.0],["2016-03-24",7.6651,7.8361,7.6082,7.6367,20267.0],["2016-03-28",7.7221,7.7791,7.5512,7.7221,18600.0],["2016-03-29",7.6936,8.2635,7.6936,8.1496,37000.0],["2016-03-30",8.0356,8.0641,7.7791,7.9216,24433.0],["2016-03-31",8.1211,8.1496,7.6936,7.8646,18167.0],["2016-04-01",7.6651,7.7506,7.4657,7.6936,33400.0],["2016-04-04",7.6936,7.9216,7.6936,7.7791,32900.0],["2016-04-05",7.7506,8.0926,7.7506,8.0926,31800.0],["2016-04-06",8.0641,8.1781,7.9501,8.1211,8933.0],["2016-04-07",8.3205,8.7195,8.2635,8.6055,144500.0],["2016-04-08",8.7195,8.8049,8.577,8.691,94700.0],["2016-04-11",8.8904,9.2894,8.8619,9.2039,134300.0],["2016-04-12",9.2609,9.3748,9.1469,9.2609,53367.0],["2016-04-13",9.0899,9.1754,9.0044,9.0614,34967.0],["2016-04-14",8.9474,9.0899,8.6625,8.8334,60800.0],["2016-04-15",8.8904,9.1184,8.8334,9.0044,40433.0],["2016-04-18",9.2609,9.2609,8.9189,9.0899,55033.0],["2016-04-19",9.1184,9.4033,9.0329,9.2039,53000.0],["2016-04-20",9.2324,9.4033,9.0329,9.0329,70500.0],["2016-04-21",9.1469,9.4888,9.1469,9.4888,56933.0],["2016-04-22",9.2894,9.7738,9.1184,9.2039,45667.0],["2016-04-25",9.2039,9.2609,8.7195,8.8049,60467.0],["2016-04-26",8.8049,8.9189,8.7765,8.7765,54267.0],["2016-04-27",8.7765,9.0044,8.7195,9.0044,71000.0],["2016-04-28",8.9189,9.4603,8.9189,9.2609,89833.0],["2016-04-29",9.5458,10.5431,9.4603,10.2582,137533.0],["2016-05-02",10.5146,10.5431,10.1157,10.3722,113567.0],["2016-05-03",10.2582,10.3722,9.4318,9.5173,122733.0],["2016-05-04",9.3748,9.5458,8.7765,9.0044,119467.0],["2016-05-05",9.2039,9.4033,9.2039,9.4033,25633.0],["2016-05-06",9.5743,9.9447,9.5458,9.8878,27933.0],["2016-05-09",9.7168,9.7453,9.2894,9.5173,24167.0],["2016-05-10",9.6313,9.6598,9.1754,9.5743,37767.0],["2016-05-11",9.6028,10.0302,9.3748,9.8593,41533.0],["2016-05-12",9.5173,10.1727,9.4033,9.6028,18533.0],["2016-05-13",9.4603,9.9447,9.4603,9.9163,27567.0],["2016-05-16",9.9447,10.1442,9.5743,9.7453,68900.0],["2016-05-17",9.6313,9.9732,9.6028,9.8023,21033.0],["2016-05-18",9.4318,9.6883,9.0044,9.0614,74333.0],["2016-05-19",8.691,9.2039,8.6625,9.1184,44833.0],["2016-05-20",9.1184,9.1754,8.9189,9.0899,18500.0],["2016-05-23",8.748,9.1184,8.6625,9.0044,20967.0],["2016-05-24",8.805,8.8904,8.5485,8.748,42800.0],["2016-05-25",8.6625,9.0614,8.4915,9.0614,56300.0],["2016-05-26",9.0044,9.2894,8.9474,9.1184,27200.0],["2016-05-27",8.6625,9.0899,8.577,8.634,26367.0],["2016-05-31",8.577,8.7765,8.5485,8.7195,98600.0],["2016-06-01",8.748,8.7765,8.463,8.577,26867.0],["2016-06-02",8.5485,8.6055,8.349,8.3775,35167.0],["2016-06-03",8.8049,9.4888,8.8049,9.4033,48467.0],["2016-06-06",9.3464,9.5743,9.1754,9.2894,93900.0],["2016-06-07",9.0044,9.2894,9.0044,9.1469,55100.0],["2016-06-08",9.2324,9.7738,9.2324,9.5458,28000.0],["2016-06-09",9.6313,9.9732,9.4888,9.8878,34167.0],["2016-06-10",9.8023,10.1157,9.6598,9.8308,24433.0],["2016-06-13",9.8308,10.0872,9.5173,9.6028,25333.0],["2016-06-14",9.6313,9.6598,9.3748,9.4888,14533.0],["2016-06-15",9.4318,9.8023,9.3464,9.6883,22600.0],["2016-06-16",9.8878,10.3722,9.5458,9.6598,75067.0],["2016-06-17",9.6313,9.8308,9.5743,9.8023,10633.0],["2016-06-20",9.6313,10.1442,9.3464,10.0587,48633.0],["2016-06-21",9.6313,10.0017,9.6313,9.8308,21333.0],["2016-06-22",9.6028,10.1157,9.6028,10.1157,24500.0],["2016-06-23",10.2012,10.2012,9.9732,10.0587,9000.0],["2016-06-24",10.3152,10.5431,10.3152,10.4292,69867.0],["2016-06-27",10.5431,10.9136,10.4292,10.8851,97567.0],["2016-06-28",10.7141,10.9136,10.6286,10.8566,47467.0],["2016-06-29",10.9421,11.398,10.8851,11.113,35167.0],["2016-06-30",11.1415,11.227,10.4577,10.8281,65433.0],["2016-07-01",11.0276,11.455,11.0276,11.3695,50000.0],["2016-07-05",11.9964,11.9964,11.284,11.8539,82067.0],["2016-07-06",12.1389,12.1674,11.7399,12.1104,64633.0],["2016-07-07",12.1104,12.1104,11.4265,11.5975,49667.0],["2016-07-08",11.7684,11.7684,11.341,11.6544,25567.0],["2016-07-11",11.8254,11.9109,11.512,11.8539,50900.0],["2016-07-12",11.7969,11.9394,11.3125,11.4265,44600.0],["2016-07-13",11.5975,11.7399,11.3695,11.455,34500.0],["2016-07-14",11.3125,11.341,10.9421,11.1415,45267.0],["2016-07-15",11.113,11.17,10.6571,10.7141,51933.0],["2016-07-18",10.6286,10.7711,10.3437,10.4577,35700.0],["2016-07-19",10.4007,10.5146,10.0017,10.1727,50200.0],["2016-07-20",9.9163,10.0587,9.6313,9.6313,54533.0],["2016-07-21",9.6028,10.1727,9.6028,9.9163,39000.0],["2016-07-22",9.8593,9.9163,9.5458,9.7453,17433.0],["2016-07-25",9.6883,9.8023,9.4318,9.4318,20400.0],["2016-07-26",9.4888,9.8308,9.3464,9.7168,26033.0],["2016-07-27",9.8878,10.4862,9.8878,10.4292,22567.0],["2016-07-28",10.4577,10.6286,10.0017,10.1157,31800.0],["2016-07-29",10.3437,10.6286,10.2012,10.2867,26967.0],["2016-08-01",10.2297,10.6286,10.1727,10.6286,52133.0],["2016-08-02",10.6571,10.6856,10.4007,10.5146,60500.0],["2016-08-03",10.4862,10.4862,10.2012,10.2297,43300.0],["2016-08-04",10.2582,10.4862,10.2582,10.4007,34533.0],["2016-08-05",10.0872,10.0872,9.6313,9.6883,47400.0],["2016-08-08",9.6883,9.8308,9.5458,9.5743,66267.0],["2016-08-09",9.5743,9.6883,9.4603,9.4603,62267.0],["2016-08-10",9.7453,10.2297,9.7453,10.1727,59000.0],["2016-08-11",10.2582,10.7711,10.1442,10.6856,33833.0],["2016-08-12",10.8281,10.9421,10.4007,10.7711,15100.0],["2016-08-15",10.8281,10.8566,10.6856,10.7711,26167.0],["2016-08-16",11.0276,11.341,10.6856,11.1985,54000.0],["2016-08-17",11.0561,11.0561,10.5716,10.9706,39133.0],["2016-08-18",11.1985,11.1985,10.7711,10.9421,12600.0],["2016-08-19",10.7711,10.9421,10.7141,10.9136,13967.0],["2016-08-22",10.6856,10.8281,10.6001,10.7996,26000.0],["2016-08-23",10.8566,10.8566,10.3437,10.3437,26967.0],["2016-08-24",10.2297,10.2297,9.4888,9.8023,93133.0],["2016-08-25",9.7738,10.0872,9.5458,9.8308,21900.0],["2016-08-26",10.0302,10.3152,9.6028,9.7738,38500.0],["2016-08-29",9.6028,9.7738,9.4888,9.5173,23400.0],["2016-08-30",9.4318,9.5743,8.9474,9.1754,65067.0],["2016-08-31",9.0614,9.1469,8.9759,9.0044,36000.0],["2016-09-01",8.9189,9.4033,8.8904,9.1754,23767.0],["2016-09-02",9.6028,9.8593,9.5458,9.7168,24733.0],["2016-09-06",9.8878,10.9421,9.8878,10.9421,35000.0],["2016-09-07",10.8281,10.9136,10.4862,10.6856,30933.0],["2016-09-08",10.6286,10.7426,10.4577,10.5431,37233.0],["2016-09-09",10.4862,10.5431,10.1442,10.2012,38700.0],["2016-09-12",10.0587,10.5146,9.9163,10.4577,15733.0],["2016-09-13",10.2867,10.3152,9.5743,9.7168,25633.0],["2016-09-14",9.6313,9.9447,9.4318,9.4318,50033.0],["2016-09-15",9.4603,9.5458,9.1469,9.2894,56233.0],["2016-09-16",9.2324,9.4033,8.9759,9.2324,43600.0],["2016-09-19",9.4033,9.4318,9.2609,9.4033,22100.0],["2016-09-20",9.4033,9.5743,9.2609,9.4603,19067.0],["2016-09-21",9.7738,10.1157,9.6598,10.1157,24933.0],["2016-09-22",10.2867,10.6001,10.2582,10.4577,47767.0],["2016-09-23",10.2867,10.4007,10.0017,10.0872,18067.0],["2016-09-26",10.1157,10.3722,9.9732,10.1442,22433.0],["2016-09-27",9.4318,9.5173,8.4345,8.7765,107333.0],["2016-09-28",8.748,8.7765,8.1781,8.634,141733.0],["2016-09-29",8.6625,8.9189,8.6625,8.7765,21867.0],["2016-09-30",9.0329,9.1469,8.5485,8.5485,37133.0],["2016-10-03",8.577,8.634,8.1781,8.349,35967.0],["2016-10-04",8.2635,8.292,7.6936,7.8646,79633.0],["2016-10-05",7.8076,8.1781,7.7506,8.1496,42467.0],["2016-10-06",7.9216,8.0641,7.7506,7.8361,25567.0],["2016-10-07",7.9216,8.2635,7.9216,8.0926,16467.0],["2016-10-10",7.9216,8.2635,7.9216,8.1211,10667.0],["2016-10-11",7.9786,8.0926,7.8646,7.9501,24333.0],["2016-10-12",7.9786,8.1211,7.8646,8.1211,13467.0],["2016-10-13",8.235,8.349,7.8646,8.1496,45967.0],["2016-10-14",8.1496,8.2635,7.9501,8.0356,18400.0],["2016-10-17",8.1211,8.2635,8.0926,8.235,24867.0],["2016-10-18",8.52,8.8904,8.3775,8.691,154967.0],["2016-10-19",8.8049,9.0899,8.691,9.0329,55767.0],["2016-10-20",9.0329,9.4318,8.9189,9.3464,39733.0],["2016-10-21",9.2894,9.2894,8.9189,8.9474,34033.0],["2016-10-24",8.8334,9.1754,8.8334,8.9759,44100.0],["2016-10-25",9.0614,9.2039,9.0044,9.1184,34167.0],["2016-10-26",9.0614,9.0614,8.6055,8.7195,26267.0],["2016-10-27",8.7765,8.8619,8.6625,8.691,10100.0],["2016-10-28",8.634,8.8619,8.5485,8.6625,38767.0],["2016-10-31",8.6625,8.748,8.5485,8.691,6867.0],["2016-11-01",8.8334,8.9759,8.6055,8.691,26533.0],["2016-11-02",8.8904,8.9759,8.634,8.6625,20867.0],["2016-11-03",8.5485,8.691,8.463,8.6055,14867.0],["2016-11-04",8.6055,8.634,8.3775,8.52,13500.0],["2016-11-07",8.2635,8.3205,8.0641,8.2635,27567.0],["2016-11-08",8.2066,8.2635,7.9786,8.0641,11200.0],["2016-11-09",8.2635,8.349,8.0641,8.2066,19267.0],["2016-11-10",8.0356,8.1211,7.5512,7.6367,41933.0],["2016-11-11",7.6082,7.6936,7.2092,7.3802,41233.0],["2016-11-14",7.1522,7.6936,7.1522,7.5797,42967.0],["2016-11-15",7.4372,8.0071,7.4372,7.9501,15300.0],["2016-11-16",7.9216,7.9501,7.7506,7.9216,13400.0],["2016-11-17",7.8646,8.1211,7.8076,7.8646,44800.0],["2016-11-18",7.7506,8.0926,7.7506,8.0926,16500.0],["2016-11-21",8.3775,8.6625,8.2635,8.4345,39067.0],["2016-11-22",8.5485,8.5485,8.0356,8.2066,27367.0],["2016-11-23",8.0641,8.0641,7.6936,7.8931,32667.0],["2016-11-25",7.9501,8.0356,7.8361,7.8646,12367.0],["2016-11-28",7.8646,8.3205,7.8076,8.3205,13033.0],["2016-11-29",8.1211,8.235,8.0926,8.235,15000.0],["2016-11-30",8.1496,8.2066,7.8646,7.8931,29433.0],["2016-12-01",7.8931,8.1781,7.6936,7.9786,22133.0],["2016-12-02",8.0356,8.4345,8.0071,8.3775,18033.0],["2016-12-05",8.3205,8.3205,8.0356,8.1496,17767.0],["2016-12-06",8.2635,8.292,8.1781,8.292,11467.0],["2016-12-07",8.406,8.748,8.349,8.577,44633.0],["2016-12-08",8.8334,8.8334,8.3775,8.3775,155533.0],["2016-12-09",8.3775,8.406,7.8361,7.9216,53167.0],["2016-12-12",8.0926,8.2066,7.8361,8.0641,146167.0],["2016-12-13",8.2635,8.5485,8.1781,8.5485,12300.0],["2016-12-14",8.748,9.2039,8.349,8.349,78500.0],["2016-12-15",8.0356,8.0356,7.4942,7.5512,100033.0],["2016-12-16",7.6367,7.8646,7.5512,7.6082,327133.0],["2016-12-19",7.5227,7.5227,7.2092,7.2377,13100.0],["2016-12-20",7.2092,7.2662,6.8958,7.2377,29800.0],["2016-12-21",7.2377,7.2377,7.0952,7.1522,14200.0],["2016-12-22",7.0952,7.1522,6.9528,7.1237,24967.0],["2016-12-23",7.1522,7.4942,7.1522,7.3232,21567.0],["2016-12-27",7.5227,7.5512,7.2662,7.3517,53333.0],["2016-12-28",7.3232,7.8931,7.3232,7.8361,35367.0],["2016-12-29",7.9786,8.577,7.9786,8.577,33567.0],["2016-12-30",8.7765,8.8334,8.235,8.2635,47767.0],["2017-01-03",8.406,8.6625,8.406,8.634,16000.0],["2017-01-04",8.7195,8.7765,8.577,8.6625,23233.0],["2017-01-05",8.7765,9.4033,8.7765,9.3179,50767.0],["2017-01-06",9.2609,9.3464,8.9189,8.9474,40967.0],["2017-01-09",9.3748,9.3748,8.9759,9.0329,29600.0],["2017-01-10",8.9759,9.0899,8.8049,8.9474,16933.0],["2017-01-11",8.8619,8.8619,8.5485,8.7195,14067.0],["2017-01-12",9.0044,9.0044,8.7765,8.8619,14133.0],["2017-01-13",8.8334,8.9474,8.8334,8.8904,8300.0],["2017-01-17",9.2039,9.2039,8.8904,8.9189,34000.0],["2017-01-18",8.8904,8.9759,8.7195,8.7765,16967.0],["2017-01-19",8.8619,8.8619,8.463,8.5485,12600.0],["2017-01-20",8.6055,9.0899,8.52,8.9189,26200.0],["2017-01-23",9.0899,9.1754,8.8904,9.0329,13700.0],["2017-01-24",9.0614,9.2609,9.0614,9.1469,21833.0],["2017-01-25",9.2894,9.2894,9.0329,9.2609,15767.0],["2017-01-26",9.3748,9.4318,9.1184,9.4318,39000.0],["2017-01-27",9.5458,9.5458,9.2609,9.3179,10367.0],["2017-01-30",9.4888,9.7453,9.3179,9.6028,23667.0],["2017-01-31",9.9163,10.2012,9.7453,9.9163,25400.0],["2017-02-01",9.8878,10.2867,9.8023,10.2297,23800.0],["2017-02-02",8.9759,9.7738,8.9759,9.5458,101400.0],["2017-02-03",9.3748,9.6598,9.3748,9.5458,29833.0],["2017-02-06",9.5743,9.6883,9.4888,9.6598,26333.0],["2017-02-07",9.4603,9.8308,9.4318,9.7168,16167.0],["2017-02-08",9.6883,9.8593,9.4888,9.5458,45733.0],["2017-02-09",9.6313,9.6313,9.4318,9.6028,37367.0],["2017-02-10",9.4888,10.0302,9.4888,9.9447,75933.0],["2017-02-13",9.7738,9.7738,9.5458,9.6598,30867.0],["2017-02-14",9.6313,9.6313,9.0044,9.0899,44267.0],["2017-02-15",8.9759,9.1754,8.9474,9.0329,22667.0],["2017-02-16",9.0899,9.1469,8.9474,8.9474,21967.0],["2017-02-17",8.8334,8.9759,8.8049,8.8049,17600.0],["2017-02-21",8.634,8.805,8.6055,8.6625,26367.0],["2017-02-22",8.7195,8.7195,8.4915,8.5485,25800.0],["2017-02-23",8.8619,9.0044,8.7765,8.8619,48167.0],["2017-02-24",8.9189,9.0044,8.7195,8.748,13267.0],["2017-02-27",8.8334,8.8334,8.0641,8.0641,38633.0],["2017-02-28",8.1496,8.3775,7.9786,8.1211,42800.0],["2017-03-01",8.0071,8.2066,7.9786,8.1496,17933.0],["2017-03-02",8.0071,8.1211,7.8931,7.8931,48300.0],["2017-03-03",7.9217,8.4079,7.8073,8.4079,31533.0],["2017-03-06",8.2363,8.2363,8.0933,8.1219,7167.0],["2017-03-07",8.0647,8.2935,8.0075,8.0647,21867.0],["2017-03-08",7.9503,8.4079,7.9503,8.3507,11367.0],["2017-03-09",8.3507,8.4651,8.2363,8.2363,11600.0],["2017-03-10",8.3221,8.6653,8.2649,8.6653,70533.0],["2017-03-13",8.7511,8.7511,8.3793,8.4365,40300.0],["2017-03-14",8.3507,8.3793,8.0361,8.0361,28667.0],["2017-03-15",8.1505,8.8369,8.0361,8.8083,15233.0],["2017-03-16",9.037,9.037,8.7511,8.894,17833.0],["2017-03-17",9.037,9.0942,8.5509,8.7511,41233.0],["2017-03-20",8.7225,8.7511,8.5509,8.7225,15133.0],["2017-03-21",8.7225,8.9226,8.7225,8.9226,17133.0],["2017-03-22",8.8083,8.894,8.6939,8.6939,16933.0],["2017-03-23",8.7797,8.7797,8.4937,8.5795,7167.0],["2017-03-24",8.6653,8.8083,8.6653,8.7511,7633.0],["2017-03-27",8.9226,8.9226,8.7225,8.8655,39100.0],["2017-03-28",8.8655,8.8655,8.3793,8.3793,25933.0],["2017-03-29",8.3507,8.6367,8.3507,8.6081,20400.0],["2017-03-30",8.4651,8.5509,8.4365,8.4365,7333.0],["2017-03-31",8.4937,8.7225,8.4651,8.4937,17333.0],["2017-04-03",8.4365,8.7797,8.4365,8.7225,22600.0],["2017-04-04",8.7511,8.9798,8.7511,8.9226,19533.0],["2017-04-05",8.9226,9.2086,8.8083,9.18,26100.0],["2017-04-06",9.0942,9.5518,9.0942,9.5518,46133.0],["2017-04-07",9.5804,9.5804,9.0656,9.1514,14067.0],["2017-04-10",8.9798,9.2372,8.9226,9.1514,8133.0],["2017-04-11",9.2658,9.4374,9.2086,9.3802,13533.0],["2017-04-12",9.323,9.466,9.18,9.4374,24267.0],["2017-04-13",10.038,10.7243,9.5804,9.6376,104467.0],["2017-04-17",9.6948,9.7234,9.4088,9.5232,18000.0],["2017-04-18",9.4946,9.752,9.2944,9.2944,21333.0],["2017-04-19",9.2086,9.2944,9.0942,9.2372,14367.0],["2017-04-20",9.18,9.3802,9.1514,9.323,41500.0],["2017-04-21",9.3802,9.3802,9.1228,9.2086,16067.0],["2017-04-24",9.1514,9.1514,8.8083,8.8083,36033.0],["2017-04-25",8.7225,8.7797,8.5509,8.6367,24367.0],["2017-04-26",8.6653,8.8369,8.6081,8.8369,14000.0],["2017-04-27",9.0942,9.0942,8.7797,9.037,24300.0],["2017-04-28",9.037,9.4374,9.0084,9.3516,71367.0],["2017-05-01",9.2086,9.2658,8.9798,9.1228,19000.0],["2017-05-02",9.1514,9.5804,9.0084,9.5232,20800.0],["2017-05-03",9.6376,9.8378,9.2658,9.2658,22500.0],["2017-05-04",9.2658,9.2658,8.7511,8.8083,32667.0],["2017-05-05",8.8083,9.0084,8.7797,9.0084,10100.0],["2017-05-08",8.8941,9.0084,8.8083,9.0084,11267.0],["2017-05-09",8.9226,8.9512,8.7225,8.7797,52067.0],["2017-05-10",8.8654,9.037,8.8369,8.9226,25167.0],["2017-05-11",9.037,9.323,8.9512,9.2944,70533.0],["2017-05-12",9.4374,9.4374,9.2658,9.323,56267.0],["2017-05-15",9.5804,9.5804,9.1514,9.2372,6100.0],["2017-05-16",9.2944,9.466,9.2944,9.466,7600.0],["2017-05-17",9.3802,9.5804,9.1514,9.2944,15167.0],["2017-05-18",9.0656,9.0942,8.9798,9.0656,12400.0],["2017-05-19",9.0942,9.3802,9.0656,9.1514,8500.0],["2017-05-22",9.0656,9.2944,9.0656,9.2372,6133.0],["2017-05-23",9.2944,9.4088,9.2086,9.2658,10500.0],["2017-05-24",9.0942,9.2944,9.0084,9.2944,3033.0],["2017-05-25",9.2372,9.5518,9.18,9.5232,42233.0],["2017-05-26",9.5804,9.7234,9.4946,9.609,22767.0],["2017-05-30",9.609,9.6376,9.4946,9.6376,30300.0],["2017-05-31",9.5518,9.609,9.4088,9.609,9200.0],["2017-06-01",9.5518,9.7234,9.5518,9.6948,23200.0],["2017-06-02",9.7806,9.9808,9.6948,9.8664,14700.0],["2017-06-05",10.0094,10.038,9.7234,9.895,13467.0],["2017-06-06",10.0666,10.4955,10.0094,10.4955,39833.0],["2017-06-07",10.4383,10.4383,10.0094,10.038,10300.0],["2017-06-08",10.0666,10.1238,9.466,9.5518,43033.0],["2017-06-09",9.5804,9.6376,9.4946,9.5232,11867.0],["2017-06-12",9.4374,9.8092,9.4374,9.8092,2500.0],["2017-06-13",9.8378,10.0094,9.7234,10.0094,40600.0],["2017-06-14",10.1238,10.181,9.2944,9.3516,32567.0],["2017-06-15",9.323,9.3516,9.0656,9.2086,12567.0],["2017-06-16",9.037,9.2372,8.9798,9.0084,26467.0],["2017-06-19",9.0656,9.0656,8.8083,8.9798,25167.0],["2017-06-20",8.8654,9.1228,8.8083,9.037,10400.0],["2017-06-21",9.0084,9.18,8.9798,9.0656,12667.0],["2017-06-22",9.1514,9.18,9.037,9.1228,20567.0],["2017-06-23",9.1228,9.323,9.1228,9.2086,37533.0],["2017-06-26",9.4374,9.4374,8.9798,9.037,45033.0],["2017-06-27",9.037,9.037,8.7797,8.9798,20167.0],["2017-06-28",8.9512,9.0656,8.8654,8.9226,10067.0],["2017-06-29",8.894,8.9798,8.8369,8.8655,2400.0],["2017-06-30",8.8083,8.8083,8.5795,8.6653,39400.0],["2017-07-03",8.6367,8.6367,8.3793,8.4937,16367.0],["2017-07-05",8.3507,8.4079,8.1791,8.3221,50933.0],["2017-07-06",8.3221,8.3507,8.1505,8.1791,11500.0],["2017-07-07",8.1791,8.2363,8.0647,8.2077,16200.0],["2017-07-10",8.2077,8.3793,8.0933,8.2363,14433.0],["2017-07-11",8.2077,8.2077,7.8931,7.9217,38700.0],["2017-07-12",8.0361,8.0647,7.9503,8.0647,4867.0],["2017-07-13",7.9217,7.9503,7.7787,7.7787,10267.0],["2017-07-14",7.9503,8.0647,7.8931,7.9217,25333.0],["2017-07-17",7.9789,8.0933,7.9503,8.0933,20267.0],["2017-07-18",8.2077,8.2363,8.1219,8.1791,11233.0],["2017-07-19",8.2935,8.3221,8.1505,8.3221,9467.0],["2017-07-20",8.2363,8.4365,8.2363,8.2649,8900.0],["2017-07-21",8.3507,8.3507,8.1791,8.2077,11033.0],["2017-07-24",8.2935,8.2935,7.9503,7.9503,11033.0],["2017-07-25",7.9503,7.9789,7.7787,7.8073,20667.0],["2017-07-26",7.7787,8.0361,7.7787,7.9503,20667.0],["2017-07-27",7.9789,8.0075,7.4927,7.5213,45467.0],["2017-07-28",7.5213,7.8645,7.5213,7.7787,23967.0],["2017-07-31",7.9217,8.0647,7.7501,7.8073,17967.0],["2017-08-01",7.7215,7.8073,7.5499,7.5785,15967.0],["2017-08-02",7.6643,7.8645,7.6071,7.7501,42833.0],["2017-08-03",7.7787,7.9789,7.7787,7.8931,47667.0],["2017-08-04",7.8645,7.8645,7.6643,7.7501,18400.0],["2017-08-07",7.7501,7.8645,7.7215,7.7215,9400.0],["2017-08-08",7.8359,7.9789,7.8359,7.9789,3700.0],["2017-08-09",8.1505,8.2935,7.9217,8.0361,11500.0],["2017-08-10",8.2649,8.2935,8.0647,8.2935,11467.0],["2017-08-11",8.2935,8.3793,8.2077,8.3793,12000.0],["2017-08-14",8.3793,8.3793,8.0075,8.0075,23433.0],["2017-08-15",7.9503,8.0647,7.8645,7.8931,11733.0],["2017-08-16",7.8931,8.1791,7.8931,8.1791,10767.0],["2017-08-17",8.1505,8.1505,7.9789,8.0075,21500.0],["2017-08-18",8.1791,8.2363,8.0933,8.1791,23567.0],["2017-08-21",8.1791,8.4365,8.1505,8.4365,21867.0],["2017-08-22",8.3507,8.6653,8.3221,8.5795,13000.0],["2017-08-23",8.5795,8.5795,8.5509,8.5795,9267.0],["2017-08-24",8.5795,8.6653,8.5223,8.5795,15867.0],["2017-08-25",8.6081,8.8655,8.6081,8.8655,7233.0],["2017-08-28",8.9512,9.1514,8.8654,8.9226,73033.0],["2017-08-29",9.1228,9.1514,8.9512,9.037,18100.0],["2017-08-30",8.7511,8.9226,8.5795,8.6367,27233.0],["2017-08-31",8.6081,8.9226,8.6081,8.9226,13167.0],["2017-09-01",9.037,9.037,8.8654,8.9512,6700.0],["2017-09-05",9.0084,9.4374,9.0084,9.4374,24833.0],["2017-09-06",9.323,9.4946,9.2944,9.323,11767.0],["2017-09-07",9.4374,9.7234,9.4374,9.6376,41667.0],["2017-09-08",9.609,9.6662,9.4374,9.466,14500.0],["2017-09-11",9.2944,9.4088,9.2372,9.323,15600.0],["2017-09-12",9.2372,9.3516,9.18,9.2372,10100.0],["2017-09-13",9.2658,9.2658,8.9512,8.9798,33967.0],["2017-09-14",8.8941,9.1228,8.8941,9.0084,20567.0],["2017-09-15",8.9226,8.9512,8.4651,8.5223,20767.0],["2017-09-18",8.3793,8.5223,8.2935,8.4651,13200.0],["2017-09-19",8.4651,8.6653,8.4651,8.5795,9733.0],["2017-09-20",8.5795,8.6653,8.3221,8.3221,10467.0],["2017-09-21",8.2935,8.5795,8.2935,8.4651,62167.0],["2017-09-22",8.5795,8.5795,8.4365,8.4365,17467.0],["2017-09-25",8.4365,8.6939,8.3507,8.6939,4733.0],["2017-09-26",8.5509,8.7225,8.5509,8.6081,113933.0],["2017-09-27",8.5223,8.6367,8.4937,8.4937,6000.0],["2017-09-28",8.5795,8.6939,8.5795,8.6081,5700.0],["2017-09-29",8.6653,8.7225,8.6367,8.6367,5700.0],["2017-10-02",8.5795,8.6939,8.5795,8.6653,2633.0],["2017-10-03",8.6653,8.8655,8.6081,8.6939,6067.0],["2017-10-04",8.8369,9.0084,8.6653,9.0084,20400.0],["2017-10-05",9.0084,9.0656,8.894,8.9226,9633.0],["2017-10-06",8.8369,8.9512,8.7225,8.894,16133.0],["2017-10-09",8.9512,9.0656,8.8654,9.0656,1600.0],["2017-10-10",9.037,9.0656,8.894,8.894,8300.0],["2017-10-11",8.9512,8.9798,8.6367,8.894,12400.0],["2017-10-12",8.8369,8.8655,8.7797,8.7797,10900.0],["2017-10-13",8.7797,8.8654,8.6939,8.7225,10167.0],["2017-10-16",8.7225,8.7225,8.4937,8.5223,19067.0],["2017-10-17",8.4365,8.5223,8.3793,8.4079,11500.0],["2017-10-18",8.4079,8.4079,8.2077,8.2077,5533.0],["2017-10-19",8.2077,8.2077,8.1505,8.1791,6867.0],["2017-10-20",8.0647,8.1505,8.0647,8.1219,11167.0],["2017-10-23",8.1219,8.1219,8.0075,8.0933,1767.0],["2017-10-24",8.0933,8.0933,7.9217,7.9503,17533.0],["2017-10-25",7.9217,8.0075,7.8645,7.9789,8400.0],["2017-10-26",7.8645,7.9789,7.8359,7.9217,14233.0],["2017-10-27",7.8359,7.8931,7.7215,7.7215,16567.0],["2017-10-30",7.7215,7.9217,7.7215,7.8073,3500.0],["2017-10-31",7.7501,7.8359,7.7215,7.7215,10400.0],["2017-11-01",7.6929,7.7787,7.6929,7.6929,8367.0],["2017-11-02",7.7215,7.8073,7.6929,7.7501,3600.0],["2017-11-03",7.8073,7.8359,7.6357,7.7215,4233.0],["2017-11-06",7.7215,7.9789,7.7215,7.9217,16467.0],["2017-11-07",7.893,7.893,7.6634,7.8069,6267.0],["2017-11-08",7.9504,8.0365,7.8356,7.9791,15767.0],["2017-11-09",8.0078,8.0652,8.0078,8.0078,18933.0],["2017-11-10",8.0652,8.0652,7.7495,7.8356,12200.0],["2017-11-13",7.7208,7.9504,7.7208,7.893,20767.0],["2017-11-14",7.6634,7.6634,7.5199,7.6634,18700.0],["2017-11-15",7.606,7.8069,7.606,7.7495,11300.0],["2017-11-16",7.6921,7.8356,7.6921,7.7782,30667.0],["2017-11-17",7.8356,7.9217,7.7495,7.9217,36067.0],["2017-11-20",7.8356,7.893,7.6921,7.7208,19567.0],["2017-11-21",7.6921,7.7782,7.6347,7.6347,4833.0],["2017-11-22",7.6921,7.8643,7.6921,7.8643,5700.0],["2017-11-24",7.7495,7.8643,7.7495,7.7782,3200.0],["2017-11-27",7.7782,7.8356,7.6921,7.8069,18233.0],["2017-11-28",7.6634,7.7208,7.5486,7.5486,26933.0],["2017-11-29",7.4912,7.5486,7.3477,7.3764,19867.0],["2017-11-30",7.319,7.4625,7.319,7.4051,38767.0],["2017-12-01",7.4625,7.6634,7.4051,7.4912,8767.0],["2017-12-04",7.4625,7.4625,7.2329,7.2329,16700.0],["2017-12-05",7.2329,7.2616,6.9458,7.032,45700.0],["2017-12-06",6.6875,7.0607,6.6875,6.9171,16067.0],["2017-12-07",6.8884,6.9171,6.8023,6.8023,11867.0],["2017-12-08",6.831,6.8884,6.8023,6.8884,26467.0],["2017-12-11",6.8023,6.8884,6.6014,6.6301,14000.0],["2017-12-12",6.6301,6.7162,6.5153,6.6588,95800.0],["2017-12-13",6.6588,6.8023,6.5727,6.7736,45733.0],["2017-12-14",6.7162,6.9745,6.7162,6.9745,11767.0],["2017-12-15",7.2329,7.2329,6.831,6.831,193933.0],["2017-12-18",6.8884,7.0032,6.8597,6.9745,13733.0],["2017-12-19",6.9458,7.032,6.8884,7.032,23500.0],["2017-12-20",6.9171,7.319,6.9171,7.2903,41800.0],["2017-12-21",7.3477,7.4625,7.2616,7.4625,31733.0],["2017-12-22",7.4051,7.5199,7.3764,7.4625,20633.0],["2017-12-26",7.7208,7.7495,7.4051,7.7495,19200.0],["2017-12-27",7.5773,7.7495,7.4338,7.5199,28400.0],["2017-12-28",7.5486,7.5773,7.5199,7.5486,15500.0],["2017-12-29",7.5486,7.606,7.3764,7.4338,54467.0],["2018-01-02",7.4912,7.6347,7.3764,7.606,25433.0],["2018-01-03",7.5486,7.5773,7.4625,7.5486,12667.0],["2018-01-04",7.4912,7.7208,7.4338,7.7208,26300.0],["2018-01-05",7.6921,7.7208,7.4625,7.5199,17167.0],["2018-01-08",7.4912,7.5199,7.319,7.4625,29167.0],["2018-01-09",7.2903,7.4625,7.2903,7.3764,9433.0],["2018-01-10",7.3764,7.3764,7.032,7.1181,185300.0],["2018-01-11",7.0032,7.2329,7.0032,7.1181,125000.0],["2018-01-12",7.1755,7.3477,7.1468,7.3477,16267.0],["2018-01-16",7.5199,7.6634,7.3764,7.4912,43967.0],["2018-01-17",7.6921,7.6921,7.319,7.4051,22433.0],["2018-01-18",7.4625,7.7495,7.4051,7.6921,30900.0],["2018-01-19",7.8069,7.893,7.7208,7.7782,25133.0],["2018-01-22",7.8069,7.9504,7.8069,7.9217,17567.0],["2018-01-23",7.9217,8.2087,7.9217,8.18,42233.0],["2018-01-24",8.3235,8.4096,8.2374,8.3809,17533.0],["2018-01-25",8.467,8.467,7.893,7.893,19900.0],["2018-01-26",7.9791,8.1513,7.9504,8.0939,14600.0],["2018-01-29",8.1513,8.1513,7.7782,7.7782,6233.0],["2018-01-30",7.7782,7.9217,7.7782,7.893,14767.0],["2018-01-31",8.0078,8.0365,7.7495,7.8643,9767.0],["2018-02-01",7.7208,7.8356,7.5199,7.606,32867.0],["2018-02-02",7.1755,7.5486,7.1755,7.2329,45700.0],["2018-02-05",7.2903,7.319,7.1468,7.1755,21667.0],["2018-02-06",7.1468,7.2329,7.0607,7.1181,7467.0],["2018-02-07",7.032,7.3764,6.9171,6.9745,20500.0],["2018-02-08",7.032,7.4625,7.032,7.4051,30633.0],["2018-02-09",7.2329,7.2329,6.7449,6.8597,14233.0],["2018-02-12",6.9458,7.4338,6.9458,7.319,18433.0],["2018-02-13",7.319,7.319,7.0607,7.1181,6933.0],["2018-02-14",7.0894,7.5773,7.0894,7.5199,19600.0],["2018-02-15",7.4625,7.5486,7.3764,7.4338,3000.0],["2018-02-16",7.3764,7.4912,7.1755,7.2616,94833.0],["2018-02-20",7.2042,7.2903,7.0894,7.1181,20133.0],["2018-02-21",7.1468,7.4051,7.1181,7.319,61600.0],["2018-02-22",7.2616,7.6347,7.2616,7.4625,53933.0],["2018-02-23",7.606,7.7495,7.606,7.6921,19233.0],["2018-02-26",7.7495,7.9791,7.7495,7.9217,15633.0],["2018-02-27",7.893,7.9504,7.606,7.6634,12500.0],["2018-02-28",7.6634,7.7208,7.6347,7.6634,12900.0],["2018-03-01",7.5199,7.8643,7.5199,7.7208,4667.0],["2018-03-02",7.8643,7.9217,7.7208,7.8069,5867.0],["2018-03-05",7.7782,7.7782,7.606,7.6921,6233.0],["2018-03-06",7.7782,7.893,7.7782,7.8069,11633.0],["2018-03-07",7.6629,7.6629,7.4612,7.4612,5300.0],["2018-03-08",7.4612,7.6052,7.4036,7.5188,19100.0],["2018-03-09",7.5476,7.5476,7.3748,7.4324,8400.0],["2018-03-12",7.2884,7.5764,7.2884,7.49,15433.0],["2018-03-13",7.5476,7.5764,7.4612,7.5476,3967.0],["2018-03-14",7.6052,7.7781,7.5764,7.7205,2100.0],["2018-03-15",7.6917,7.7205,7.6052,7.6052,16100.0],["2018-03-16",7.6052,7.6052,7.5188,7.6052,20900.0],["2018-03-19",7.5476,7.7781,7.5188,7.7781,23333.0],["2018-03-20",7.8069,7.9509,7.6629,7.8069,85500.0],["2018-03-21",7.8357,7.9797,7.8357,7.9797,13667.0],["2018-03-22",7.8069,7.8933,7.8069,7.8069,5867.0],["2018-03-23",7.8645,8.2966,7.8645,8.2678,29667.0],["2018-03-26",8.4695,8.4695,8.2966,8.3254,13833.0],["2018-03-27",8.095,8.1526,7.9221,7.9509,11500.0],["2018-03-28",7.9509,7.9797,7.6917,7.7205,11833.0],["2018-03-29",7.49,7.7781,7.49,7.7493,3467.0],["2018-04-02",7.7205,8.0086,7.7205,7.8645,29067.0],["2018-04-03",7.9221,7.9221,7.7781,7.8069,16700.0],["2018-04-04",7.7493,8.0662,7.7493,7.7781,20267.0],["2018-04-05",7.7781,7.8645,7.6629,7.6917,6400.0],["2018-04-06",7.7781,7.8933,7.7493,7.8645,2333.0],["2018-04-09",7.8069,7.8933,7.8069,7.8357,10300.0],["2018-04-10",7.8645,7.9797,7.8645,7.8933,5700.0],["2018-04-11",7.9221,8.1526,7.9221,8.0374,11467.0],["2018-04-12",8.0374,8.1238,8.0086,8.0374,27167.0],["2018-04-13",8.1526,8.1526,8.0086,8.0086,18400.0],["2018-04-16",7.9221,8.095,7.9221,8.0662,3667.0],["2018-04-17",8.0086,8.0086,7.9221,7.9221,6567.0],["2018-04-18",7.9797,8.0662,7.8933,7.9221,84833.0],["2018-04-19",7.8645,7.9221,7.8069,7.9221,79633.0],["2018-04-20",7.7493,7.8933,7.7493,7.8933,4033.0],["2018-04-23",7.6917,7.6917,7.5188,7.5188,41767.0],["2018-04-24",7.6629,7.6917,7.5476,7.6052,8000.0],["2018-04-25",7.4612,7.7205,7.4036,7.6917,3533.0],["2018-04-26",7.6917,7.7205,7.6341,7.6629,10633.0],["2018-04-27",7.6341,7.7205,7.6341,7.6629,8900.0],["2018-04-30",7.6341,7.7493,7.5476,7.7205,21667.0],["2018-05-01",7.6341,7.6917,7.6341,7.6629,4300.0],["2018-05-02",7.6917,7.7781,7.6629,7.6629,3500.0],["2018-05-03",7.6917,7.6917,7.6341,7.6629,6367.0],["2018-05-04",7.6341,7.7205,7.6341,7.7205,633.0],["2018-05-07",7.5188,7.7205,7.5188,7.6341,14767.0],["2018-05-08",7.5476,7.7205,7.4324,7.5476,8567.0],["2018-05-09",7.6917,7.7205,7.6917,7.7205,1267.0],["2018-05-10",7.7493,7.8069,7.6629,7.7493,5700.0],["2018-05-11",7.7781,7.7781,7.6052,7.6052,3267.0],["2018-05-14",7.6052,7.8357,7.4036,7.4324,22433.0],["2018-05-15",7.2596,7.4324,7.2019,7.4036,14067.0],["2018-05-16",7.346,7.49,7.346,7.4324,17300.0],["2018-05-17",7.4612,7.4612,7.346,7.4324,8267.0],["2018-05-18",7.3172,7.4612,7.2307,7.2596,4833.0],["2018-05-21",7.2884,7.346,7.2019,7.346,4200.0],["2018-05-22",7.4324,7.4324,7.0867,7.0867,4000.0],["2018-05-23",7.0579,7.1155,6.9715,7.1155,23000.0],["2018-05-24",7.0867,7.1731,6.9715,7.1443,21133.0],["2018-05-25",6.9139,7.2019,6.9139,7.1155,7533.0],["2018-05-29",7.0291,7.1155,7.0291,7.1155,13133.0],["2018-05-30",7.1155,7.1443,7.0867,7.1155,7333.0],["2018-05-31",7.0579,7.0579,7.0003,7.0291,9333.0],["2018-06-01",7.0291,7.0579,6.9715,6.9715,16300.0],["2018-06-04",7.0003,7.1443,6.9139,7.1443,30400.0],["2018-06-05",7.1155,7.2307,7.1155,7.2307,4200.0],["2018-06-06",7.1443,7.2019,7.0003,7.0579,9000.0],["2018-06-07",7.0579,7.1155,7.0291,7.1155,2333.0],["2018-06-08",7.0579,7.2307,7.0579,7.1731,6833.0],["2018-06-11",7.0867,7.2884,7.0867,7.2307,58400.0],["2018-06-12",7.3172,7.4036,7.2884,7.346,40833.0],["2018-06-13",7.3172,7.3748,7.1443,7.2307,19300.0],["2018-06-14",7.3172,7.3748,7.3172,7.3748,4267.0],["2018-06-15",7.2307,7.5188,7.2307,7.4612,55133.0],["2018-06-18",7.5764,7.6341,7.4612,7.6341,28900.0],["2018-06-19",7.6629,7.7781,7.6629,7.7781,8567.0],["2018-06-20",7.7781,7.9221,7.7781,7.7781,40067.0],["2018-06-21",7.8357,7.9797,7.8069,7.8069,4600.0],["2018-06-22",7.9221,7.9221,7.7781,7.8645,17800.0],["2018-06-25",7.8645,7.9221,7.8069,7.8357,18233.0],["2018-06-26",7.6341,8.0374,7.6341,7.8933,7700.0],["2018-06-27",7.8645,7.9797,7.8357,7.8933,4900.0],["2018-06-28",7.9221,8.1814,7.9221,8.0086,5700.0],["2018-06-29",8.0662,8.1238,8.0086,8.0662,16567.0],["2018-07-02",7.9221,7.9221,7.8069,7.8357,2767.0],["2018-07-03",7.9221,8.0374,7.9221,8.0374,8400.0],["2018-07-05",8.0662,8.1814,8.0086,8.0662,20533.0],["2018-07-06",8.1238,8.239,8.1238,8.1814,21967.0],["2018-07-09",8.2678,8.4407,8.239,8.4407,20300.0],["2018-07-10",8.3254,8.3254,8.1526,8.1814,14167.0],["2018-07-11",8.1526,8.239,8.0086,8.1814,7300.0],["2018-07-12",8.2678,8.4407,8.2102,8.3831,20233.0],["2018-07-13",8.2102,8.3831,8.2102,8.239,14633.0],["2018-07-16",8.3831,8.3831,8.239,8.239,10100.0],["2018-07-17",8.2102,8.4119,8.2102,8.4119,8367.0],["2018-07-18",8.3542,8.4407,8.2678,8.3542,10600.0],["2018-07-19",8.1814,8.4119,8.1814,8.3542,12933.0],["2018-07-20",8.3831,8.5559,8.3831,8.5559,15100.0],["2018-07-23",8.3542,8.6423,8.3542,8.4119,17133.0],["2018-07-24",8.2966,8.4983,8.2966,8.4695,15433.0],["2018-07-25",8.5271,8.5271,8.2966,8.4407,10900.0],["2018-07-26",8.5559,8.7576,8.3831,8.5847,31333.0],["2018-07-27",8.6999,8.8728,8.6711,8.8152,9767.0],["2018-07-30",8.7576,9.1609,8.7576,8.9304,16133.0],["2018-07-31",8.8728,9.0456,8.8728,8.8728,14600.0],["2018-08-01",8.8728,9.0456,8.8728,9.0456,6267.0],["2018-08-02",8.988,9.2185,8.6711,8.8728,45467.0],["2018-08-03",8.8728,9.0744,8.7864,8.988,2767.0],["2018-08-06",8.9304,8.9304,8.7864,8.8152,4467.0],["2018-08-07",8.7864,8.9592,8.7864,8.844,11633.0],["2018-08-08",8.844,8.96,8.786,8.873,8867.0],["2018-08-09",8.844,9.018,8.844,8.902,7833.0],["2018-08-10",8.728,8.873,8.699,8.699,4333.0],["2018-08-13",8.641,8.67,8.351,8.612,11600.0],["2018-08-14",8.757,8.757,8.641,8.641,3700.0],["2018-08-15",8.554,8.67,7.9741,8.0321,50800.0],["2018-08-16",7.8291,8.2351,7.7711,7.8581,15567.0],["2018-08-17",7.8581,8.409,7.8291,8.264,9300.0],["2018-08-20",8.322,8.525,8.1771,8.467,1900.0],["2018-08-21",8.438,8.612,8.438,8.554,5767.0],["2018-08-22",8.583,8.612,8.525,8.583,6167.0],["2018-08-23",8.38,8.496,8.322,8.496,3033.0],["2018-08-24",8.699,8.902,8.641,8.815,7267.0],["2018-08-27",8.699,8.902,8.699,8.902,5967.0],["2018-08-28",8.931,8.989,8.641,8.757,5433.0],["2018-08-29",8.786,8.786,8.699,8.728,23800.0],["2018-08-30",8.641,8.699,8.641,8.67,33833.0],["2018-08-31",8.786,8.786,8.525,8.554,6300.0],["2018-09-04",8.322,8.351,8.2351,8.264,8400.0],["2018-09-05",8.293,8.293,8.1481,8.1771,6967.0],["2018-09-06",8.0901,8.264,8.0901,8.2351,10367.0],["2018-09-07",8.2061,8.2351,8.1191,8.2061,9300.0],["2018-09-10",8.2061,8.264,8.1191,8.1771,7333.0],["2018-09-11",8.1191,8.1481,8.0321,8.1191,45133.0],["2018-09-12",8.264,8.293,8.1771,8.2061,11400.0],["2018-09-13",8.1771,8.1771,8.0031,8.0031,1133.0],["2018-09-14",8.0321,8.0321,7.6841,8.0031,55900.0],["2018-09-17",7.9741,8.1191,7.9161,8.1191,10700.0],["2018-09-18",8.2351,8.264,8.1191,8.1771,1833.0],["2018-09-19",8.554,8.989,8.554,8.699,74133.0],["2018-09-20",8.554,8.873,8.554,8.873,46300.0],["2018-09-21",8.612,8.67,8.438,8.525,5767.0],["2018-09-24",8.612,8.699,8.438,8.554,4600.0],["2018-09-25",8.409,8.757,8.409,8.728,4833.0],["2018-09-26",8.67,8.757,8.612,8.67,11733.0],["2018-09-27",8.67,8.699,8.554,8.612,2233.0],["2018-09-28",8.612,8.844,8.583,8.757,14067.0],["2018-10-01",8.844,8.873,8.728,8.873,9733.0],["2018-10-02",8.786,8.989,8.786,8.989,9800.0],["2018-10-03",8.786,8.931,8.728,8.786,3400.0],["2018-10-04",8.815,8.902,8.583,8.583,9933.0],["2018-10-05",8.728,8.728,8.583,8.583,4433.0],["2018-10-08",8.438,8.438,8.1191,8.409,18133.0],["2018-10-09",8.38,8.467,8.2061,8.264,9733.0],["2018-10-10",8.1771,8.2351,8.1191,8.1771,2067.0],["2018-10-11",8.322,8.873,8.322,8.786,24100.0],["2018-10-12",8.786,8.786,8.467,8.554,15733.0],["2018-10-15",8.757,8.757,8.496,8.554,16433.0],["2018-10-16",8.641,8.786,8.525,8.699,14267.0],["2018-10-17",8.612,8.699,8.583,8.67,3400.0],["2018-10-18",8.728,8.873,8.699,8.699,9900.0],["2018-10-19",8.67,8.873,8.67,8.873,4700.0],["2018-10-22",8.786,8.873,8.699,8.873,7967.0],["2018-10-23",8.931,9.1339,8.844,8.931,24500.0],["2018-10-24",8.873,8.873,8.612,8.612,9500.0],["2018-10-25",8.844,8.844,8.38,8.496,18633.0],["2018-10-26",8.264,8.496,8.264,8.351,11667.0],["2018-10-29",8.264,8.38,8.264,8.322,3867.0],["2018-10-30",8.293,8.438,8.264,8.438,11500.0],["2018-10-31",8.351,8.38,8.264,8.264,9733.0],["2018-11-01",8.583,8.612,8.438,8.467,20567.0],["2018-11-02",8.554,8.612,8.409,8.467,3000.0],["2018-11-05",8.438,8.554,8.438,8.496,9900.0],["2018-11-06",8.438,8.438,8.38,8.38,5133.0],["2018-11-07",8.438,8.525,8.409,8.409,5100.0],["2018-11-08",8.351,8.409,8.351,8.38,2033.0],["2018-11-09",8.264,8.264,8.0321,8.1191,11300.0],["2018-11-12",8.0611,8.1481,8.0031,8.0031,7833.0],["2018-11-13",7.9741,8.0901,7.9451,8.0321,2033.0],["2018-11-14",8.0901,8.2351,8.0321,8.2351,6167.0],["2018-11-15",8.1191,8.2351,8.0901,8.2351,6067.0],["2018-11-16",8.38,8.409,8.293,8.351,10333.0],["2018-11-19",8.322,8.554,8.322,8.554,9800.0],["2018-11-20",8.467,8.583,8.409,8.583,4933.0],["2018-11-21",8.612,8.844,8.612,8.815,35633.0],["2018-11-23",8.844,8.844,8.641,8.699,3133.0],["2018-11-26",8.699,8.728,8.554,8.583,4967.0],["2018-11-27",8.612,8.67,8.409,8.467,3067.0],["2018-11-28",8.438,8.583,8.438,8.467,3967.0],["2018-11-29",8.554,8.554,8.409,8.409,1467.0],["2018-11-30",8.409,8.467,8.2061,8.409,25700.0],["2018-12-03",8.525,8.699,8.409,8.409,3467.0],["2018-12-04",8.351,8.583,8.322,8.554,6567.0],["2018-12-06",8.554,8.554,8.264,8.293,21033.0],["2018-12-07",8.38,8.554,8.293,8.496,12633.0],["2018-12-10",8.467,8.496,8.351,8.351,8433.0],["2018-12-11",8.351,8.351,8.264,8.264,2800.0],["2018-12-12",8.293,8.583,8.293,8.525,4900.0],["2018-12-13",8.583,8.786,8.583,8.786,42300.0],["2018-12-14",8.873,8.873,8.583,8.641,8267.0],["2018-12-17",8.583,8.757,8.583,8.699,17567.0],["2018-12-18",8.699,9.2499,8.699,9.2209,69933.0],["2018-12-19",9.5109,9.5109,9.018,9.018,44400.0],["2018-12-20",9.2209,9.2209,8.873,9.1049,43633.0],["2018-12-21",8.989,9.4239,8.989,9.4239,165967.0],["2018-12-24",9.4819,9.9749,9.3949,9.7719,50633.0],["2018-12-26",9.6849,10.3518,9.6849,9.6849,7300.0],["2018-12-27",9.6559,10.0038,9.6559,9.9748,19100.0],["2018-12-28",10.1198,10.3808,10.0038,10.2068,89067.0],["2018-12-31",10.2938,10.5548,9.9749,10.5548,41267.0],["2019-01-02",10.8447,10.8447,10.3518,10.4968,41600.0],["2019-01-03",10.4968,10.5258,10.3518,10.4968,20433.0],["2019-01-04",10.4098,10.5548,10.2648,10.3808,13100.0],["2019-01-07",10.3808,10.4388,10.0328,10.0618,18100.0],["2019-01-08",9.6849,10.3518,9.5689,10.3518,11300.0],["2019-01-09",10.6418,10.6418,10.2648,10.5258,8567.0],["2019-01-10",10.4098,10.4678,10.2648,10.4098,6033.0],["2019-01-11",10.4388,10.4388,10.0618,10.1198,5433.0],["2019-01-14",10.1488,10.2358,9.9459,10.1488,5200.0],["2019-01-15",9.9749,10.3228,9.9749,10.2358,18400.0],["2019-01-16",10.2068,10.3518,10.1488,10.2938,4833.0],["2019-01-17",10.4968,10.4968,10.1488,10.4098,6600.0],["2019-01-18",10.2938,10.2938,9.6559,9.6559,54500.0],["2019-01-22",10.1778,10.1778,9.6849,9.9169,5767.0],["2019-01-23",10.1778,10.2068,10.0038,10.1198,14867.0],["2019-01-24",10.1198,10.1198,9.8589,9.8589,4067.0],["2019-01-25",10.2648,10.2648,9.9169,10.0618,112200.0],["2019-01-28",9.9169,10.1778,9.9169,10.1488,16833.0],["2019-01-29",10.2358,10.2358,9.7429,9.8879,17400.0],["2019-01-30",9.7429,10.2068,9.7429,10.0618,6933.0],["2019-01-31",10.2068,10.4388,10.2068,10.3808,38367.0],["2019-02-01",10.4098,10.4098,10.1488,10.2358,5267.0],["2019-02-04",10.1778,10.1778,9.6269,9.6849,14633.0],["2019-02-05",9.3079,9.5399,9.076,9.3369,19700.0],["2019-02-06",9.2499,9.3949,9.018,9.047,25600.0],["2019-02-07",8.786,9.018,8.728,8.786,26200.0],["2019-02-08",8.641,9.2789,8.641,9.2209,15367.0],["2019-02-11",9.1629,9.1919,8.931,8.931,13067.0],["2019-02-12",9.076,9.2499,8.989,9.047,14500.0],["2019-02-13",9.1629,9.3079,9.1049,9.1049,19300.0],["2019-02-14",9.1629,9.1919,9.018,9.018,4567.0],["2019-02-15",9.076,9.3949,9.076,9.3659,8233.0],["2019-02-19",9.5109,9.9169,9.5109,9.8589,24900.0],["2019-02-20",9.9459,10.0618,9.8009,10.0038,17967.0],["2019-02-21",9.5399,9.9459,9.5109,9.9169,38233.0],["2019-02-22",10.0038,10.0038,9.6269,9.8299,9167.0],["2019-02-25",9.5399,10.0908,9.5399,9.8879,17367.0],["2019-02-26",9.8009,9.8009,9.5399,9.5979,6633.0],["2019-02-27",9.7719,9.7719,9.2499,9.3949,28367.0],["2019-02-28",9.3949,9.3949,9.3079,9.3079,3733.0],["2019-03-01",9.2209,9.4529,9.1049,9.1049,5067.0],["2019-03-04",8.96,9.076,8.931,8.989,5967.0],["2019-03-05",8.989,9.1049,8.902,9.018,14700.0],["2019-03-06",9.0471,9.0471,8.7561,8.7561,14967.0],["2019-03-07",8.4943,9.5707,8.4943,9.5125,10167.0],["2019-03-08",9.7452,9.7452,9.6289,9.6579,20200.0],["2019-03-11",9.9198,9.9488,9.4834,9.4834,6867.0],["2019-03-12",9.3089,9.7452,9.3089,9.7452,2533.0],["2019-03-13",9.8325,9.8325,9.367,9.5707,15867.0],["2019-03-14",9.1343,9.367,9.1343,9.1925,8267.0],["2019-03-15",9.3089,9.3961,9.1343,9.1925,8100.0],["2019-03-18",9.047,9.4543,9.047,9.1634,6900.0],["2019-03-19",9.1925,9.1925,8.9889,8.9889,6567.0],["2019-03-20",9.047,9.1925,8.9016,9.1634,4767.0],["2019-03-21",9.1634,9.1634,8.9889,9.1052,5167.0],["2019-03-22",9.1343,9.4252,9.1343,9.4252,12133.0],["2019-03-25",9.687,9.687,9.4252,9.687,6667.0],["2019-03-26",9.6289,9.9198,9.6289,9.8325,87667.0],["2019-03-27",9.687,9.8034,9.6579,9.6579,4733.0],["2019-03-28",9.3961,9.5125,9.1634,9.2216,58867.0],["2019-03-29",9.2216,9.2507,9.1052,9.2216,2567.0],["2019-04-01",9.2216,9.2798,8.7271,8.8143,20100.0],["2019-04-02",8.8143,8.9889,8.7271,8.8434,39767.0],["2019-04-03",8.8434,8.8434,8.5816,8.5816,8100.0],["2019-04-04",8.5816,8.6689,8.3198,8.6107,26767.0],["2019-04-05",8.6398,8.8143,8.5816,8.8143,7033.0],["2019-04-08",8.698,8.9598,8.698,8.8434,31533.0],["2019-04-09",8.9889,9.3089,8.8725,9.0761,17067.0],["2019-04-10",9.8907,9.8907,9.018,9.0471,76900.0],["2019-04-11",8.698,8.9307,8.698,8.8725,39667.0],["2019-04-12",8.9016,8.9016,8.6398,8.6689,10667.0],["2019-04-15",8.5234,8.7271,8.4652,8.6107,47033.0],["2019-04-16",8.3198,8.6689,8.3198,8.5234,59033.0],["2019-04-17",8.6107,8.6107,8.5234,8.6107,46333.0],["2019-04-18",8.6398,8.8143,8.4943,8.5816,45933.0],["2019-04-22",8.4652,8.6398,8.2325,8.3198,44300.0],["2019-04-23",8.3198,8.3489,7.9416,8.1743,28233.0],["2019-04-24",8.1743,8.378,8.1743,8.2907,3600.0],["2019-04-25",8.4071,8.5525,8.2907,8.378,22867.0],["2019-04-26",8.4071,8.5816,8.4071,8.5816,16133.0],["2019-04-29",8.2616,8.4071,8.058,8.2616,8633.0],["2019-04-30",8.2616,8.4652,8.058,8.2325,6733.0],["2019-05-01",7.9125,8.1743,7.9125,8.1743,13533.0],["2019-05-02",8.058,8.058,7.8834,7.9125,53000.0],["2019-05-03",8.1162,8.1162,7.7962,7.8834,14333.0],["2019-05-06",7.8834,8.0289,7.8834,7.9707,6767.0],["2019-05-07",7.9998,8.1743,7.9416,8.1743,135767.0],["2019-05-08",8.2325,8.378,8.2325,8.3198,9100.0],["2019-05-09",8.5525,8.5525,8.1162,8.2325,11367.0],["2019-05-10",8.2907,8.378,8.2034,8.2325,6667.0],["2019-05-13",8.2034,8.6398,8.2034,8.6398,41033.0],["2019-05-14",8.4943,8.6107,8.4362,8.5234,12467.0],["2019-05-15",8.4943,8.5816,8.378,8.4071,13367.0],["2019-05-16",8.4071,8.4071,8.2616,8.2616,10633.0],["2019-05-17",8.058,8.3198,8.058,8.3198,3400.0],["2019-05-20",7.9416,8.3198,7.9416,8.2325,1967.0],["2019-05-21",8.3198,8.3198,8.1453,8.1453,1300.0],["2019-05-22",8.2034,8.2034,7.7962,7.7962,37400.0],["2019-05-23",7.8253,7.9416,7.7962,7.8834,5300.0],["2019-05-24",7.8544,7.9416,7.8544,7.9125,5100.0],["2019-05-28",7.8544,7.9707,7.738,7.7962,2867.0],["2019-05-29",7.8544,7.8544,7.7089,7.738,9633.0],["2019-05-30",7.7089,7.9707,7.7089,7.9125,2467.0],["2019-05-31",8.0289,8.2325,8.0289,8.1162,18933.0],["2019-06-03",8.0871,8.3489,8.0871,8.3489,19433.0],["2019-06-04",8.1453,8.3198,8.058,8.3198,13167.0],["2019-06-05",8.4943,8.4943,8.2616,8.2616,27067.0],["2019-06-06",8.058,8.4071,8.058,8.2325,27267.0],["2019-06-07",8.4362,8.5816,8.1453,8.1453,9533.0],["2019-06-10",8.0871,8.2034,7.6798,7.7671,26867.0],["2019-06-11",7.8544,7.9416,7.738,7.738,17600.0],["2019-06-12",7.738,7.9125,7.738,7.9125,8567.0],["2019-06-13",7.8544,8.1162,7.8544,8.058,25000.0],["2019-06-14",8.378,8.378,8.058,8.1162,11100.0],["2019-06-17",8.1453,8.378,8.1453,8.2907,7200.0],["2019-06-18",8.2034,8.7561,8.1453,8.6107,35433.0],["2019-06-19",8.5525,8.6689,8.5525,8.6689,7833.0],["2019-06-20",8.9598,9.1343,8.5525,8.5816,44633.0],["2019-06-21",8.8434,8.8434,8.4071,8.5234,9500.0],["2019-06-24",8.4071,8.698,8.4071,8.6689,11867.0],["2019-06-25",8.7561,8.7561,8.378,8.4943,18700.0],["2019-06-26",8.1162,8.7271,8.1162,8.6398,16200.0],["2019-06-27",8.4943,8.5525,7.8834,7.9707,31900.0],["2019-06-28",7.9998,7.9998,7.8544,7.8834,14033.0],["2019-07-01",7.9998,8.0871,7.9125,7.9416,6133.0],["2019-07-02",7.7962,8.1453,7.3598,8.1162,63500.0],["2019-07-03",8.1162,8.1453,7.9125,7.9416,7833.0],["2019-07-05",7.4471,7.738,7.3307,7.6798,21333.0],["2019-07-08",7.5635,7.5635,7.4471,7.5053,16867.0],["2019-07-09",7.5635,7.5635,7.3307,7.4471,11467.0],["2019-07-10",7.5635,7.8544,7.418,7.4471,19800.0],["2019-07-11",7.5344,7.5344,7.3016,7.3889,9900.0],["2019-07-12",7.2435,7.6798,7.2435,7.5925,6967.0],["2019-07-15",7.7962,7.7962,7.3016,7.3307,16967.0],["2019-07-16",7.2435,7.6216,7.2435,7.5344,8767.0],["2019-07-17",7.5634,8.3198,7.5634,8.3198,25300.0],["2019-07-18",8.3198,8.8725,8.1453,8.7852,60933.0],["2019-07-19",8.8725,9.2798,8.698,8.9889,44667.0],["2019-07-22",8.9889,8.9889,8.698,8.9016,15633.0],["2019-07-23",8.9889,9.018,8.5816,8.698,6833.0],["2019-07-24",8.698,8.7561,8.4943,8.5525,4067.0],["2019-07-25",7.9998,8.1743,7.5634,7.9707,85067.0],["2019-07-26",7.8544,8.058,7.8544,8.058,12467.0],["2019-07-29",7.6507,8.1743,7.6507,8.1162,5233.0],["2019-07-30",8.1162,8.4652,7.9125,8.4362,9200.0],["2019-07-31",8.5525,8.5525,7.8253,7.8253,16933.0],["2019-08-01",7.8544,8.2034,7.7089,8.1453,8467.0],["2019-08-02",8.058,8.2325,7.9998,8.1743,3767.0],["2019-08-05",8.2616,8.4652,8.2034,8.2907,7267.0],["2019-08-06",8.1453,8.4071,8.1453,8.2034,14767.0],["2019-08-07",8.1162,8.4362,8.1162,8.378,24433.0],["2019-08-08",8.378,8.4943,8.2907,8.4362,6500.0],["2019-08-09",8.5234,8.5234,8.378,8.4071,10900.0],["2019-08-12",8.4071,8.5525,8.4071,8.4362,6933.0],["2019-08-13",8.2034,8.3489,7.8544,7.9416,39467.0],["2019-08-14",7.9416,8.0289,7.5635,7.5635,23533.0],["2019-08-15",7.5053,7.5925,7.4762,7.5344,10267.0],["2019-08-16",7.5344,7.5344,7.098,7.1271,48200.0],["2019-08-19",7.098,7.1271,6.3998,6.5162,57267.0],["2019-08-20",6.3998,6.5744,6.2544,6.5453,49600.0],["2019-08-21",6.2835,6.6907,6.2835,6.5453,44867.0],["2019-08-22",6.5162,6.6035,6.3998,6.5453,26367.0],["2019-08-23",6.5453,6.9526,6.5453,6.9235,47967.0],["2019-08-26",6.9816,7.0398,6.6907,6.7198,8000.0],["2019-08-27",6.7198,7.3016,6.5744,7.1562,26700.0],["2019-08-28",7.1562,7.1853,6.9816,7.1271,17900.0],["2019-08-29",7.1271,7.1271,7.1271,7.1271,0.0],["2019-08-30",6.7489,7.0107,6.7489,6.9235,13000.0],["2019-09-03",7.0107,7.1853,7.0107,7.0107,45933.0],["2019-09-04",7.0107,7.2725,6.9816,7.2144,16233.0],["2019-09-05",7.0398,7.098,6.9816,6.9816,30233.0],["2019-09-06",6.8653,7.1562,6.8653,7.0689,40933.0],["2019-09-09",6.9816,7.0107,6.8071,6.8071,18367.0],["2019-09-10",6.7198,6.9235,6.5453,6.8362,11467.0],["2019-09-11",6.8653,7.3889,6.8653,7.1853,9200.0],["2019-09-12",7.2725,7.5925,6.9816,6.9816,16700.0],["2019-09-13",7.2725,7.2725,6.9816,6.9816,16333.0],["2019-09-16",7.3307,7.3307,6.9526,7.1271,36167.0],["2019-09-17",7.1271,7.4471,7.0689,7.418,5700.0],["2019-09-18",7.5925,7.5925,7.1853,7.1853,4200.0],["2019-09-19",7.3307,7.6798,7.3307,7.6216,34600.0],["2019-09-20",7.6798,7.8544,7.5344,7.7962,54633.0],["2019-09-23",7.8544,7.9416,7.8544,7.9125,3267.0],["2019-09-24",7.8544,8.4362,7.8544,8.4071,43367.0],["2019-09-25",8.2616,8.378,8.2325,8.2907,9267.0],["2019-09-26",8.378,8.378,8.0289,8.058,7167.0],["2019-09-27",7.8544,8.0871,7.8544,7.9998,3433.0],["2019-09-30",7.6216,7.8544,7.5635,7.5925,10733.0],["2019-10-01",7.5925,7.7962,7.5925,7.738,13200.0],["2019-10-02",7.8253,7.8253,7.7089,7.7089,9433.0],["2019-10-03",7.8253,7.8253,7.6798,7.6798,4567.0],["2019-10-04",7.738,7.738,7.6507,7.6507,1633.0],["2019-10-07",7.7089,7.738,7.6507,7.6507,8267.0],["2019-10-08",7.8253,7.8253,7.6216,7.7671,3600.0],["2019-10-09",7.6507,7.738,7.6507,7.738,2833.0],["2019-10-10",7.5344,7.7671,7.5344,7.738,600.0],["2019-10-11",7.7089,7.7671,7.6798,7.6798,967.0],["2019-10-14",6.8362,7.6507,6.8362,7.5053,6733.0],["2019-10-15",7.0398,7.2144,6.5744,6.6035,29667.0],["2019-10-16",6.7489,6.8071,6.7489,6.778,15600.0],["2019-10-17",6.778,7.0107,6.778,7.0107,11700.0],["2019-10-18",7.0107,7.0689,6.9235,7.0689,9533.0],["2019-10-21",7.0398,7.0689,6.8362,6.8362,9800.0],["2019-10-22",6.8362,6.8362,6.6035,6.6035,88800.0],["2019-10-23",6.7489,6.7489,6.6326,6.7198,20333.0],["2019-10-24",6.8944,6.8944,6.6907,6.6907,6333.0],["2019-10-25",7.0107,7.0689,6.9526,7.0107,6100.0],["2019-10-28",6.9235,7.0398,6.8071,6.8653,19367.0],["2019-10-29",6.9526,7.0398,6.8944,6.8944,3267.0],["2019-10-30",6.8653,6.8653,6.5744,6.7198,9267.0],["2019-10-31",6.9816,7.0107,6.778,6.9235,10333.0],["2019-11-01",6.8653,6.9816,6.6907,6.8944,11400.0],["2019-11-04",6.6907,6.8071,6.4871,6.5744,21233.0],["2019-11-05",6.5162,6.5162,6.0217,6.0508,29300.0],["2019-11-06",6.1089,6.3998,6.0217,6.3417,8500.0],["2019-11-07",6.3998,6.4871,6.2544,6.3126,16167.0],["2019-11-08",6.1671,6.5162,6.138,6.5162,92433.0],["2019-11-11",6.6326,6.7489,6.5162,6.6907,4267.0],["2019-11-12",6.778,6.8071,6.6617,6.778,5833.0],["2019-11-13",6.6907,6.8653,6.6907,6.778,39533.0],["2019-11-14",6.9235,7.0398,6.8653,7.0398,42667.0],["2019-11-15",6.8362,6.8944,5.7017,5.7017,97100.0],["2019-11-18",5.818,6.1671,5.7017,5.8471,66600.0],["2019-11-19",5.818,5.9635,5.4399,5.498,28633.0],["2019-11-20",5.469,5.6726,5.3526,5.5271,28933.0],["2019-11-21",5.5271,5.5271,4.8872,4.9162,38567.0],["2019-11-22",4.9453,5.1199,4.9453,5.0326,21267.0],["2019-11-25",5.0617,5.2944,5.0617,5.2653,6100.0],["2019-11-26",5.3235,5.5562,5.3235,5.5271,91633.0],["2019-11-27",5.498,5.5853,5.498,5.5853,7833.0],["2019-11-29",5.498,5.6144,5.469,5.6144,9667.0],["2019-12-02",5.2362,5.818,5.2362,5.7889,14100.0],["2019-12-03",5.2362,5.9344,5.2362,5.818,6233.0],["2019-12-04",5.8471,5.8471,5.3526,5.4399,56633.0],["2019-12-05",5.469,5.6144,5.4399,5.5271,8267.0],["2019-12-06",5.2944,5.3235,5.1781,5.2362,50667.0],["2019-12-09",5.0908,5.3526,5.0908,5.0908,5767.0],["2019-12-10",5.0908,5.2362,5.0908,5.2071,3733.0],["2019-12-11",5.1781,5.4108,5.1781,5.3817,9200.0],["2019-12-12",5.4108,5.5271,5.4108,5.5271,28167.0],["2019-12-13",5.4399,5.6726,5.4399,5.5562,48433.0],["2019-12-16",5.6726,5.6726,5.1199,5.2071,47733.0],["2019-12-17",5.2362,5.2362,4.9453,4.9744,66500.0],["2019-12-18",4.9453,4.9453,4.6835,4.9453,102867.0],["2019-12-19",5.0908,5.2071,5.0035,5.1781,23633.0],["2019-12-20",5.0035,5.2071,5.0035,5.0035,61467.0],["2019-12-23",4.9744,5.0035,4.8872,4.9453,63667.0],["2019-12-24",4.9453,5.4399,4.9453,5.4399,40633.0],["2019-12-26",5.469,5.6435,5.4399,5.6144,14067.0],["2019-12-27",5.5562,5.5562,5.4108,5.4108,27467.0],["2019-12-30",5.2944,5.6726,5.2944,5.6435,81767.0],["2019-12-31",5.6435,5.818,5.6435,5.7599,44033.0],["2020-01-02",5.9635,5.9635,5.5853,5.6435,26133.0],["2020-01-03",5.7017,6.0217,5.6144,5.6435,90633.0],["2020-01-06",5.9344,5.9344,5.6144,5.6144,32433.0],["2020-01-07",5.7889,5.9635,5.7889,5.818,14100.0],["2020-01-08",5.8762,6.1671,5.469,5.498,21333.0],["2020-01-09",5.4399,5.5853,5.4108,5.5271,31900.0],["2020-01-10",5.5853,5.7889,5.5853,5.7017,35500.0],["2020-01-13",5.6726,5.6726,5.3817,5.3817,50033.0],["2020-01-14",5.3817,5.5271,5.3526,5.469,52767.0],["2020-01-15",5.5271,5.6726,5.3526,5.6144,14600.0],["2020-01-16",5.5271,5.5271,5.4399,5.4399,26233.0],["2020-01-17",5.5853,5.5853,5.3526,5.4399,62700.0],["2020-01-21",5.4399,5.4399,5.2653,5.3526,29967.0],["2020-01-22",5.2653,5.3817,5.2071,5.2653,31833.0],["2020-01-23",5.2362,5.469,5.2362,5.3526,27700.0],["2020-01-24",5.5271,5.5271,5.2362,5.2362,49533.0],["2020-01-27",5.2362,5.4399,5.1199,5.4399,15100.0],["2020-01-28",5.3817,5.3817,5.2944,5.2944,4200.0],["2020-01-29",5.2653,5.3526,5.2362,5.3526,28333.0],["2020-01-30",5.3817,6.0217,5.3817,5.9926,126533.0],["2020-01-31",5.8762,6.4289,5.8762,6.0799,45000.0],["2020-02-03",6.0508,6.0508,5.6726,5.7017,24433.0],["2020-02-04",5.9344,5.9344,5.3526,5.6144,50567.0],["2020-02-05",5.7889,5.7889,5.5562,5.6435,25533.0],["2020-02-06",5.818,5.818,5.5853,5.6144,89367.0],["2020-02-07",5.4399,5.6726,5.4108,5.4108,60600.0],["2020-02-10",5.5271,5.6435,5.3526,5.4399,29033.0],["2020-02-11",5.3817,5.7308,5.0908,5.7308,39567.0],["2020-02-12",5.6726,5.7308,5.469,5.469,28700.0],["2020-02-13",5.5271,5.5271,5.2362,5.3235,29533.0],["2020-02-14",5.3235,5.5271,5.3235,5.4108,18000.0],["2020-02-18",5.7308,5.7308,5.5271,5.6726,56733.0],["2020-02-19",5.6726,5.7599,5.5853,5.6144,64067.0],["2020-02-20",5.6144,5.7017,5.1781,5.3235,83433.0],["2020-02-21",5.3235,5.6144,5.3235,5.6144,42100.0],["2020-02-24",5.9053,5.9053,5.469,5.469,85367.0],["2020-02-25",5.3526,5.498,5.2071,5.2362,34133.0],["2020-02-26",5.2362,5.2944,5.149,5.2071,44667.0],["2020-02-27",5.3235,5.4399,4.5672,5.0908,80400.0],["2020-02-28",4.5962,4.6835,4.2472,4.2763,104867.0],["2020-03-02",4.4217,4.5381,4.2181,4.4217,59633.0],["2020-03-03",4.5672,5.0326,4.4508,5.0326,45700.0],["2020-03-04",5.0035,5.0326,4.7417,4.8581,44500.0],["2020-03-05",4.9744,5.0617,4.8581,5.0617,18933.0],["2020-03-06",4.9453,5.0035,4.7126,5.0035,13033.0],["2020-03-09",4.2181,4.8581,4.2181,4.6544,19667.0],["2020-03-10",4.7417,4.7417,4.3053,4.3926,158733.0],["2020-03-11",4.3926,4.5381,4.1017,4.1017,11367.0],["2020-03-12",3.4908,3.9563,3.3163,3.3454,27533.0],["2020-03-13",3.2872,3.4617,3.1127,3.4617,36100.0],["2020-03-16",2.909,3.4617,2.5599,2.9963,82733.0],["2020-03-17",3.0836,3.8108,3.0836,3.4036,32967.0],["2020-03-18",3.4036,3.4326,2.8217,2.9381,38167.0],["2020-03-19",2.6472,3.1999,2.5599,3.0545,88533.0],["2020-03-20",3.4036,3.4036,2.4727,2.4727,125067.0],["2020-03-23",2.5308,2.8799,2.4436,2.4436,54333.0],["2020-03-24",2.6763,2.7927,2.3272,2.589,126867.0],["2020-03-25",2.589,3.3163,2.5308,3.229,101800.0],["2020-03-26",3.2872,3.6363,3.1417,3.2581,41567.0],["2020-03-27",2.9963,3.0836,2.909,2.9672,25067.0],["2020-03-30",3.3454,3.3454,2.589,2.7345,25200.0],["2020-03-31",2.7054,3.0254,2.6181,2.7927,41300.0],["2020-04-01",2.7927,2.9672,2.7636,2.9672,42700.0],["2020-04-02",3.0545,3.2872,3.0545,3.1999,13033.0],["2020-04-03",3.0836,3.1708,2.9381,2.9963,6700.0],["2020-04-06",3.1127,3.1417,2.9672,3.0545,18100.0],["2020-04-07",3.0545,3.1127,2.9381,2.9963,27067.0],["2020-04-08",2.909,3.2872,2.909,3.2872,15200.0],["2020-04-09",3.4326,3.6363,3.4326,3.4326,75033.0],["2020-04-13",3.3454,4.0435,3.3454,3.8981,21433.0],["2020-04-14",4.0726,4.3053,3.7817,4.0144,41833.0],["2020-04-15",3.869,3.9854,3.6654,3.8981,25967.0],["2020-04-16",3.869,3.9272,3.7235,3.7817,12033.0],["2020-04-17",3.7817,3.8108,3.4326,3.6072,47967.0],["2020-04-20",3.4908,4.2181,3.4908,4.1017,38033.0],["2020-04-21",3.9272,3.9563,3.7526,3.8399,9567.0],["2020-04-22",4.2472,4.2472,3.8399,4.189,30767.0],["2020-04-23",4.4799,4.9162,4.3635,4.5672,71500.0],["2020-04-24",4.6544,4.9162,4.1308,4.3344,47633.0],["2020-04-27",4.3635,4.4508,4.2181,4.2763,14000.0],["2020-04-28",4.3635,4.6253,4.3053,4.5672,37667.0],["2020-04-29",4.5672,4.7999,4.5381,4.7999,17433.0],["2020-04-30",4.9162,4.9162,4.4508,4.4799,156167.0],["2020-05-01",4.3344,4.5963,4.3344,4.5963,47233.0],["2020-05-04",4.8872,4.8872,4.4799,4.5381,30600.0],["2020-05-05",4.2181,4.7126,4.2181,4.6835,24767.0],["2020-05-06",4.6253,4.7417,4.5672,4.7417,13533.0],["2020-05-07",4.829,5.2071,4.829,5.1781,62967.0],["2020-05-08",5.5271,5.5271,4.9744,5.2944,49300.0],["2020-05-11",5.0617,5.3235,5.0035,5.2362,13367.0],["2020-05-12",5.2071,5.5271,5.2071,5.3235,55300.0],["2020-05-13",5.3526,5.4108,5.0908,5.1781,13667.0],["2020-05-14",5.0326,5.2944,5.0035,5.2944,31800.0],["2020-05-15",5.3817,5.7889,5.3817,5.6435,46800.0],["2020-05-18",5.7017,5.818,5.5271,5.5271,16533.0],["2020-05-19",5.7599,6.3126,5.7599,6.2253,21400.0],["2020-05-20",6.3998,6.5744,6.3126,6.5744,50767.0],["2020-05-21",6.3708,6.458,6.2253,6.3417,66933.0],["2020-05-22",6.3417,6.3708,6.1671,6.2253,20867.0],["2020-05-26",6.2835,6.2835,5.9053,5.9926,20667.0],["2020-05-27",5.5271,5.9344,5.5271,5.8762,48767.0],["2020-05-28",5.8762,6.1089,5.8471,5.8471,12867.0],["2020-05-29",5.9344,6.0508,5.9053,5.9344,42333.0],["2020-06-01",6.0217,6.2544,5.818,6.2544,14267.0],["2020-06-02",6.2835,6.2835,5.9926,6.0508,26567.0],["2020-06-03",6.0508,6.0508,5.818,5.9635,4633.0],["2020-06-04",5.6435,5.9926,5.6435,5.9635,2667.0],["2020-06-05",5.5271,5.818,5.5271,5.818,81433.0],["2020-06-08",5.6144,6.1962,5.6144,6.138,32200.0],["2020-06-09",6.138,6.2544,6.0508,6.0508,12767.0],["2020-06-10",6.1089,6.5453,6.0217,6.5162,16267.0],["2020-06-11",6.8362,6.8362,6.1671,6.3126,40400.0],["2020-06-12",6.3708,6.3998,6.1089,6.2253,18067.0],["2020-06-15",6.0217,6.3998,5.8762,6.3998,24600.0],["2020-06-16",6.3998,6.3998,6.1671,6.1962,9567.0],["2020-06-17",6.138,6.138,5.9926,5.9926,4100.0],["2020-06-18",6.0217,6.0508,5.8762,6.0508,3100.0],["2020-06-19",6.138,6.2835,6.0799,6.1962,21100.0],["2020-06-22",6.2544,6.5162,6.1671,6.3126,7867.0],["2020-06-23",6.1089,6.5162,6.1089,6.458,37767.0],["2020-06-24",6.3998,6.458,6.1962,6.2544,162100.0],["2020-06-25",6.1089,6.1962,6.0217,6.1089,27733.0],["2020-06-26",6.0508,6.2544,5.9344,6.2253,52667.0],["2020-06-29",6.0217,6.2253,6.0217,6.1962,3767.0],["2020-06-30",6.5162,6.8653,6.1962,6.7489,42467.0],["2020-07-01",6.8944,6.8944,6.0217,6.6907,27967.0],["2020-07-02",6.458,6.6907,6.3708,6.3708,84500.0],["2020-07-06",6.4871,6.6326,6.458,6.5453,1367.0],["2020-07-07",6.5744,6.9526,6.5744,6.9526,15533.0],["2020-07-08",6.9816,7.2725,6.8944,7.1271,19633.0],["2020-07-09",7.2725,7.2725,7.0689,7.1853,8633.0],["2020-07-10",6.8653,7.3016,6.8653,7.3016,6133.0],["2020-07-13",7.1271,7.1271,6.6035,6.6326,49933.0],["2020-07-14",6.7489,6.8653,6.4871,6.8071,20900.0],["2020-07-15",6.9816,6.9816,6.8071,6.9235,6533.0],["2020-07-16",7.1271,7.1271,6.5453,6.6617,12167.0],["2020-07-17",6.9526,7.2435,6.9526,6.9816,6900.0],["2020-07-20",6.6907,7.7671,6.6907,7.6216,38667.0],["2020-07-21",7.7089,8.1453,7.6507,7.9707,19633.0],["2020-07-22",7.9998,8.1162,7.6507,8.0289,12033.0],["2020-07-23",7.9707,8.2034,7.8253,7.8834,10633.0],["2020-07-24",7.8834,7.9998,7.8544,7.9707,15667.0],["2020-07-27",8.6398,8.698,8.058,8.5525,35300.0],["2020-07-28",8.6398,8.6689,8.3198,8.5816,120267.0],["2020-07-29",8.6398,8.6398,7.9416,7.9707,56100.0],["2020-07-30",7.3598,7.738,7.2144,7.3889,28533.0],["2020-07-31",7.2144,8.0289,7.2144,7.6507,13400.0],["2020-08-03",7.7671,7.7671,7.5925,7.6798,14333.0],["2020-08-04",7.5925,7.7089,7.4471,7.7089,63500.0],["2020-08-05",7.8544,8.4071,7.8544,8.0289,48900.0],["2020-08-06",8.0289,8.2325,7.738,7.9125,36433.0],["2020-08-07",7.8544,7.9125,7.5635,7.6798,16833.0],["2020-08-10",7.4471,7.8834,7.4471,7.5053,28267.0],["2020-08-11",7.2725,7.3016,6.8944,6.8944,58067.0],["2020-08-12",6.7489,7.1562,6.7489,7.1271,6133.0],["2020-08-13",6.8944,7.5344,6.8944,7.3889,9833.0],["2020-08-14",7.2725,7.3889,7.1562,7.1562,8967.0],["2020-08-17",7.3016,7.8544,7.2144,7.8544,29867.0],["2020-08-18",7.7671,8.0289,7.5635,7.6798,23867.0],["2020-08-19",7.6216,7.6216,7.418,7.418,3300.0],["2020-08-20",7.418,7.5635,7.2725,7.5635,13133.0],["2020-08-21",7.3889,7.4762,7.1271,7.1562,4967.0],["2020-08-24",7.2435,7.2435,7.1271,7.2144,5567.0],["2020-08-25",7.1271,7.1271,6.9816,7.0689,4533.0],["2020-08-26",7.2435,7.4762,7.2435,7.4471,2800.0],["2020-08-27",7.3016,7.3016,7.2144,7.2725,1967.0],["2020-08-28",6.9526,6.9816,6.4871,6.778,17600.0],["2020-08-31",7.2144,7.2144,6.5744,6.6907,23933.0],["2020-09-01",6.778,6.778,6.5453,6.6326,21367.0],["2020-09-02",6.6907,6.6907,6.3998,6.4871,13433.0],["2020-09-03",6.4289,6.4871,6.1671,6.3417,14533.0],["2020-09-04",6.3417,6.3417,5.8762,6.0217,16733.0],["2020-09-08",6.0508,6.1671,5.7017,6.0508,19467.0],["2020-09-09",5.9053,6.0217,5.7599,5.9344,38567.0],["2020-09-10",5.9344,5.9926,5.6726,5.7889,17700.0],["2020-09-11",5.818,5.9635,5.7889,5.8762,27967.0],["2020-09-14",5.9344,6.3998,5.7889,6.3708,35933.0],["2020-09-15",6.5162,6.5162,6.2544,6.3708,31200.0],["2020-09-16",6.3708,6.4289,6.0799,6.1089,60600.0],["2020-09-17",5.9344,6.0508,5.9344,6.0508,13833.0],["2020-09-18",6.0508,6.0508,5.7017,5.7308,12333.0],["2020-09-21",5.6435,5.7308,5.1781,5.2362,99633.0],["2020-09-22",5.3526,5.4399,5.1199,5.4108,33467.0],["2020-09-23",5.3235,5.3235,4.8872,4.9162,51367.0],["2020-09-24",4.8581,4.9162,4.7126,4.7999,39433.0],["2020-09-25",4.7999,4.829,4.5963,4.7126,31400.0],["2020-09-28",4.7126,4.9162,4.6544,4.7417,50600.0],["2020-09-29",4.9453,5.0035,4.8581,4.9162,14167.0],["2020-09-30",4.4217,4.6253,4.3344,4.4508,125167.0],["2020-10-01",4.4508,4.4799,4.3635,4.4217,61600.0],["2020-10-02",4.1599,4.4799,4.1599,4.4508,21767.0],["2020-10-05",4.3926,4.509,4.3926,4.509,20300.0],["2020-10-06",4.4799,4.509,4.3926,4.3926,12067.0],["2020-10-07",4.2472,4.4217,4.2472,4.3635,64333.0],["2020-10-08",4.4508,4.509,4.4217,4.509,3967.0],["2020-10-09",4.509,4.6835,4.509,4.6835,51533.0],["2020-10-12",4.5962,4.829,4.5962,4.6835,16967.0],["2020-10-13",4.7417,4.7417,4.3344,4.5963,69567.0],["2020-10-14",4.3635,4.6544,4.3344,4.4799,35633.0],["2020-10-15",4.189,4.5672,4.189,4.5381,9033.0],["2020-10-16",4.4508,4.5381,4.3926,4.4217,33533.0],["2020-10-19",4.509,4.5381,4.3926,4.3926,64633.0],["2020-10-20",4.4508,4.4799,4.3635,4.4508,12900.0],["2020-10-21",4.5381,4.5963,4.4508,4.509,5867.0],["2020-10-22",4.4217,4.4508,4.3635,4.3926,20533.0],["2020-10-23",4.4217,4.4508,4.3635,4.3635,13400.0],["2020-10-26",4.3635,4.4217,4.3635,4.3635,67100.0],["2020-10-27",4.3635,4.4508,4.3635,4.4217,4400.0],["2020-10-28",4.3635,4.3635,3.9563,3.9854,73133.0],["2020-10-29",3.7235,3.869,3.6072,3.6363,54633.0],["2020-10-30",3.6945,3.7817,3.5781,3.7817,29433.0],["2020-11-02",4.0726,4.0726,3.7235,3.8399,57700.0],["2020-11-03",3.6945,3.9854,3.6945,3.9563,55300.0],["2020-11-04",3.9563,3.9854,3.869,3.8981,7933.0],["2020-11-05",4.0726,4.3344,3.8399,4.3344,28833.0],["2020-11-06",4.2181,4.3053,4.1017,4.189,39767.0],["2020-11-09",4.0726,4.2763,3.9854,4.2181,76133.0],["2020-11-10",4.189,4.3926,4.0144,4.0144,17967.0],["2020-11-11",3.9272,3.9272,3.869,3.8981,33167.0],["2020-11-12",3.869,4.0435,3.869,3.9563,5200.0],["2020-11-13",3.9854,4.0435,3.9272,3.9272,3633.0],["2020-11-16",3.9272,4.0144,3.8981,3.9272,19833.0],["2020-11-17",3.6945,3.9563,3.6945,3.8981,45033.0],["2020-11-18",3.6654,3.8981,3.6654,3.8399,6767.0],["2020-11-19",3.7817,3.869,3.7817,3.7817,9000.0],["2020-11-20",3.869,3.9563,3.7817,3.8108,19233.0],["2020-11-23",3.8108,3.8981,3.6945,3.6945,34067.0],["2020-11-24",3.6363,3.7817,3.6072,3.7526,39900.0],["2020-11-25",3.8108,3.8399,3.7526,3.7817,84333.0],["2020-11-27",3.7235,3.7235,3.6654,3.7235,14933.0],["2020-11-30",3.8399,3.9272,3.549,3.6654,17167.0],["2020-12-01",3.549,3.9854,3.549,3.9854,88733.0],["2020-12-02",4.3053,4.3053,3.9854,4.0435,91567.0],["2020-12-03",4.0726,4.1599,3.9272,4.1308,61333.0],["2020-12-04",4.1308,4.189,4.1017,4.1599,27400.0],["2020-12-07",4.829,5.5853,4.829,5.4399,120500.0],["2020-12-08",5.818,5.818,5.3235,5.3526,238133.0],["2020-12-09",5.0035,5.5271,5.0035,5.1781,34800.0],["2020-12-10",4.829,5.2653,4.829,5.2653,10400.0],["2020-12-11",5.1781,5.2071,5.0908,5.149,10933.0],["2020-12-14",5.0908,5.2653,5.0617,5.149,38667.0],["2020-12-15",5.1781,5.3235,5.149,5.3235,7633.0],["2020-12-16",5.2944,5.3526,5.2071,5.3235,13267.0],["2020-12-17",5.3817,5.818,5.3817,5.818,16633.0],["2020-12-18",5.7308,5.7889,5.3817,5.4399,18800.0],["2020-12-21",5.3817,5.7017,5.3817,5.498,25367.0],["2020-12-22",5.5271,5.5271,5.1781,5.2071,9600.0],["2020-12-23",5.0908,5.498,4.9453,5.4399,18667.0],["2020-12-24",5.4399,5.5562,5.4399,5.4399,4267.0],["2020-12-28",5.1199,5.5271,5.1199,5.3235,12933.0],["2020-12-29",5.3526,5.6435,5.2071,5.5853,43267.0],["2020-12-30",5.3817,5.8471,5.3817,5.6726,43133.0],["2020-12-31",5.6726,5.7017,5.6144,5.7017,13667.0],["2021-01-04",6.1671,6.2253,5.6726,6.1962,61367.0],["2021-01-05",6.1089,6.1962,5.9926,6.0508,26533.0],["2021-01-06",5.7599,6.1089,5.7599,5.9635,23200.0],["2021-01-07",5.9635,6.0799,5.9635,6.0508,9233.0],["2021-01-08",5.5562,5.9635,5.5562,5.7308,20467.0],["2021-01-11",5.5562,5.6726,5.469,5.498,10700.0],["2021-01-12",5.4108,5.4108,5.2944,5.3235,8467.0],["2021-01-13",5.7308,5.7308,5.3526,5.469,1533.0],["2021-01-14",5.3817,5.4399,5.3235,5.3817,2733.0],["2021-01-15",5.2944,5.2944,5.149,5.149,11767.0],["2021-01-19",5.2653,5.3235,5.0908,5.3235,9533.0],["2021-01-20",5.4399,5.469,5.3526,5.469,8600.0],["2021-01-21",5.4108,5.469,5.3235,5.4399,4667.0],["2021-01-22",5.3235,5.3817,5.2362,5.3526,17033.0],["2021-01-25",5.4108,5.469,5.2653,5.3817,123100.0],["2021-01-26",5.3526,5.469,5.3235,5.3526,15433.0],["2021-01-27",5.0035,5.3235,5.0035,5.1781,59200.0],["2021-01-28",5.0035,5.4108,5.0035,5.3526,25267.0],["2021-01-29",5.3526,5.4108,5.1199,5.1199,41867.0],["2021-02-01",5.3235,5.4399,5.0908,5.4108,25167.0],["2021-02-02",5.3817,5.3817,5.2653,5.3235,63500.0],["2021-02-03",5.2653,5.3817,5.2653,5.3235,4433.0],["2021-02-04",5.2362,5.3235,5.0908,5.149,11333.0],["2021-02-05",5.149,5.149,5.0326,5.149,39667.0],["2021-02-08",5.1199,5.2653,4.9453,5.1781,49133.0],["2021-02-09",5.2362,5.4108,4.9162,5.1199,28033.0],["2021-02-10",4.7417,5.3526,4.7417,5.149,21567.0],["2021-02-11",4.9162,5.2071,4.9162,5.0617,14033.0],["2021-02-12",4.9744,5.2362,4.9744,5.0617,47133.0],["2021-02-16",5.0035,5.3526,4.9744,5.0908,71000.0],["2021-02-17",5.0035,5.0617,4.9162,4.9453,35667.0],["2021-02-18",5.2944,5.2944,4.7126,4.7126,31167.0],["2021-02-19",4.509,4.7417,4.3635,4.3926,103567.0],["2021-02-22",4.4508,4.5672,4.3926,4.4217,90167.0],["2021-02-23",4.4217,4.4217,4.2472,4.3053,55233.0],["2021-02-24",4.3635,4.5381,4.3053,4.4799,21067.0],["2021-02-25",4.6253,4.6253,4.2472,4.3053,14633.0],["2021-02-26",4.2472,4.3053,4.1599,4.189,30867.0],["2021-03-01",4.2763,4.3053,4.0726,4.1017,313133.0],["2021-03-02",4.0144,4.2472,4.0144,4.189,4433.0],["2021-03-03",4.3053,4.3053,4.0435,4.189,21167.0],["2021-03-04",4.1308,4.2472,4.0726,4.1308,11867.0],["2021-03-05",4.1308,4.2181,4.0435,4.1599,10333.0],["2021-03-08",3.9854,4.1599,3.9854,4.1017,13700.0],["2021-03-09",4.2472,4.3344,4.189,4.3053,36400.0],["2021-03-10",4.3635,4.4508,4.3344,4.3926,41167.0],["2021-03-11",4.509,4.509,4.3635,4.4799,9833.0],["2021-03-12",4.3635,4.4799,4.3344,4.4217,29500.0],["2021-03-15",4.189,4.5963,4.189,4.5672,44167.0],["2021-03-16",4.5672,4.6544,4.4799,4.6544,6667.0],["2021-03-17",4.6253,4.8581,4.5963,4.7999,15000.0],["2021-03-18",4.8872,4.8872,4.5672,4.5672,54600.0],["2021-03-19",4.6253,4.8581,4.5962,4.8581,26833.0],["2021-03-22",4.8872,4.8872,4.7417,4.7417,2733.0],["2021-03-23",4.6544,4.6544,4.4799,4.4799,29233.0],["2021-03-24",4.4799,4.4799,4.3635,4.3635,6900.0],["2021-03-25",4.3635,4.4508,4.2472,4.3635,44867.0],["2021-03-26",4.4508,4.4508,4.3344,4.3635,10533.0],["2021-03-29",4.3344,4.3635,4.2472,4.3344,10733.0],["2021-03-30",4.2763,4.2763,4.1599,4.1599,14833.0],["2021-03-31",4.1308,4.4217,4.1308,4.3635,16167.0],["2021-04-01",4.1599,4.4508,4.1599,4.4217,36633.0],["2021-04-05",4.4217,4.5381,4.3926,4.3926,33300.0],["2021-04-06",4.6544,4.7708,4.6253,4.6835,12567.0],["2021-04-07",4.4799,4.7417,4.4799,4.7417,2967.0],["2021-04-08",4.7417,4.8581,4.7417,4.829,9867.0],["2021-04-09",4.7708,4.9744,4.7708,4.9453,5067.0],["2021-04-12",4.7999,4.829,4.7417,4.7999,8433.0],["2021-04-13",4.8872,5.0035,4.829,4.9162,6667.0],["2021-04-14",4.829,5.0035,4.7999,4.7999,7833.0],["2021-04-15",4.7708,5.0908,4.7708,4.9453,63833.0],["2021-04-16",5.0617,5.0908,4.9744,5.0035,18100.0],["2021-04-19",4.9453,5.2362,4.9453,5.1199,37367.0],["2021-04-20",5.1781,5.3526,5.1781,5.3235,21800.0],["2021-04-21",5.3526,5.5562,5.3526,5.5562,23200.0],["2021-04-22",5.2071,5.4108,5.2071,5.4108,10200.0],["2021-04-23",5.4108,5.4108,5.2071,5.3235,32500.0],["2021-04-26",5.3235,5.3817,5.2653,5.3526,8033.0],["2021-04-27",5.2944,5.3526,5.0908,5.0908,5667.0],["2021-04-28",5.1199,5.2071,5.0035,5.149,9733.0],["2021-04-29",4.829,5.0908,4.829,4.9744,15967.0],["2021-04-30",4.9744,5.0035,4.8581,4.8581,4400.0],["2021-05-03",5.0326,5.0617,4.9744,5.0326,23267.0],["2021-05-04",4.829,5.0617,4.829,5.0035,2533.0],["2021-05-05",4.9453,4.9744,4.8872,4.9744,5233.0],["2021-05-06",5.0617,5.2362,5.0617,5.149,42367.0],["2021-05-07",5.6144,6.1962,5.1781,6.0799,105067.0],["2021-05-10",5.9635,6.5162,5.9635,6.1089,31500.0],["2021-05-11",5.9635,6.1671,5.8471,6.1671,15800.0],["2021-05-12",6.0217,6.1089,5.9926,6.0508,31467.0],["2021-05-13",5.9926,6.1089,5.9635,6.0799,12833.0],["2021-05-14",6.4289,6.4289,5.9926,6.2544,19300.0],["2021-05-17",6.1962,6.458,6.1962,6.3417,32600.0],["2021-05-18",6.2835,6.4289,6.1671,6.4289,14200.0],["2021-05-19",6.6035,6.6035,5.9926,6.0508,5700.0],["2021-05-20",6.1962,6.2835,6.0508,6.0508,136767.0],["2021-05-21",6.1089,6.1671,5.7599,6.1671,47000.0],["2021-05-24",6.0217,6.2835,6.0217,6.2253,4633.0],["2021-05-25",6.2253,6.2544,5.9926,6.2253,15467.0],["2021-05-26",6.1671,6.3126,6.1671,6.2544,40567.0],["2021-05-27",6.2544,6.2835,6.1962,6.2253,18167.0],["2021-05-28",6.1962,6.2544,6.138,6.138,6633.0],["2021-06-01",6.5162,6.5162,6.0799,6.1962,19633.0],["2021-06-02",6.1962,6.3126,6.0799,6.2835,25100.0],["2021-06-03",6.0508,6.138,5.9926,6.0508,12500.0],["2021-06-04",6.1089,6.1962,6.0799,6.1671,15133.0],["2021-06-07",6.0799,6.1962,6.0799,6.1671,4667.0],["2021-06-08",6.1089,6.1962,6.1089,6.1089,2933.0],["2021-06-09",5.9344,6.2544,5.9344,6.1671,8367.0],["2021-06-10",5.9635,6.3417,5.9344,6.3417,57300.0],["2021-06-11",6.3126,6.3126,6.2544,6.2835,3067.0],["2021-06-14",6.2835,6.5162,6.2544,6.2544,24267.0],["2021-06-15",6.2253,6.2253,5.9635,6.138,8067.0],["2021-06-16",6.1089,6.1962,6.0217,6.0508,4067.0],["2021-06-17",5.9344,6.0217,5.6435,5.7308,48167.0],["2021-06-18",5.7308,5.7308,5.6144,5.6144,5967.0],["2021-06-21",5.6726,5.7889,5.6726,5.7599,5600.0],["2021-06-22",5.7599,5.7599,5.6435,5.7308,5300.0],["2021-06-23",5.7308,5.8762,5.7308,5.7599,10933.0],["2021-06-24",5.7599,5.7599,5.7017,5.7599,2267.0],["2021-06-25",5.5562,5.9053,5.5562,5.7599,14667.0],["2021-06-28",5.6726,5.6726,5.5271,5.6144,12867.0],["2021-06-29",5.4399,5.6144,5.3526,5.469,25867.0],["2021-06-30",5.4108,5.6144,5.3817,5.5562,3367.0],["2021-07-01",5.2653,5.6726,5.2362,5.6726,14967.0],["2021-07-02",5.7017,5.7308,5.6144,5.7017,11900.0],["2021-07-06",5.7017,5.7017,5.498,5.5271,3100.0],["2021-07-07",5.4399,5.469,5.4108,5.469,933.0],["2021-07-08",5.469,5.469,5.3526,5.4399,37200.0],["2021-07-09",5.469,5.5271,5.4399,5.498,3233.0],["2021-07-12",5.4108,5.4399,5.2362,5.2653,7267.0],["2021-07-13",5.2944,5.3526,5.2071,5.2071,3167.0],["2021-07-14",5.8762,5.9344,5.5271,5.5271,133033.0],["2021-07-15",5.818,5.818,5.5562,5.6726,142367.0],["2021-07-16",5.6144,5.6144,5.2071,5.3526,72333.0],["2021-07-19",5.3235,5.4108,5.149,5.2071,44067.0],["2021-07-20",5.2944,5.6144,5.149,5.149,77333.0],["2021-07-21",5.0908,5.4399,5.0908,5.4399,10633.0],["2021-07-22",5.3526,5.5562,5.3526,5.4399,11000.0],["2021-07-23",5.6435,5.6435,5.2071,5.2071,20533.0],["2021-07-26",5.0617,5.2944,5.0617,5.2362,10100.0],["2021-07-27",5.2071,5.3235,5.149,5.3235,16767.0],["2021-07-28",5.2944,5.3817,5.2071,5.3526,2900.0],["2021-07-29",5.4399,5.5853,5.4399,5.498,3267.0],["2021-07-30",5.8762,5.8762,5.498,5.6435,20200.0],["2021-08-02",5.0908,5.7599,5.0908,5.7308,2233.0],["2021-08-03",5.2362,5.7017,5.2362,5.6726,9533.0],["2021-08-04",5.4108,5.818,5.4108,5.5853,6233.0],["2021-08-05",5.5271,5.5271,5.3526,5.3526,9867.0],["2021-08-06",5.149,5.3526,5.0617,5.3526,18500.0],["2021-08-09",5.2362,5.2362,5.1199,5.149,13800.0],["2021-08-10",5.0908,5.149,5.0035,5.0908,6333.0],["2021-08-11",5.2362,5.2362,5.0908,5.149,5533.0],["2021-08-12",5.0617,5.1199,5.0326,5.0908,23267.0],["2021-08-13",5.2362,5.3235,5.2362,5.3235,8333.0],["2021-08-16",5.3235,5.3817,5.2944,5.3817,3500.0],["2021-08-17",5.5853,5.5853,5.2071,5.2362,7933.0],["2021-08-18",5.0617,5.4108,4.9744,5.0617,9033.0],["2021-08-19",4.9453,5.0326,4.8581,5.0035,23167.0],["2021-08-20",4.9744,5.0326,4.9162,5.0326,2333.0],["2021-08-23",5.149,5.2944,5.1199,5.2362,8900.0],["2021-08-24",5.0908,5.1199,5.0035,5.1199,33100.0],["2021-08-25",4.9744,5.0908,4.9453,5.0326,26900.0],["2021-08-26",5.0326,5.2071,4.9744,5.0035,2133.0],["2021-08-27",4.8581,5.4399,4.829,5.3817,7333.0],["2021-08-30",5.469,5.498,5.2944,5.3526,7833.0],["2021-08-31",5.2362,5.469,5.2362,5.4399,13400.0],["2021-09-01",5.3526,5.498,5.3526,5.498,14067.0],["2021-09-02",5.1781,5.5562,5.1781,5.4399,8000.0],["2021-09-03",5.2362,5.6435,5.2362,5.5853,5833.0],["2021-09-07",5.3817,5.4108,5.2362,5.2653,5733.0],["2021-09-08",5.1781,5.2653,5.1199,5.2653,6533.0],["2021-09-09",5.2653,5.2653,5.149,5.149,10033.0],["2021-09-10",5.1781,5.2653,5.1199,5.1199,9400.0],["2021-09-13",5.2653,5.5562,5.2653,5.469,33200.0],["2021-09-14",5.5271,5.7017,5.5271,5.6144,32100.0],["2021-09-15",5.6435,5.8471,5.6435,5.7599,6100.0],["2021-09-16",5.7308,5.7308,5.4108,5.4399,45567.0],["2021-09-17",5.5853,5.5853,5.3526,5.5271,18533.0],["2021-09-20",5.8471,5.8471,5.3235,5.3817,7533.0],["2021-09-21",5.2653,5.469,5.149,5.3235,10100.0],["2021-09-22",5.3526,5.469,5.3235,5.3235,4667.0],["2021-09-23",5.2653,5.2653,5.149,5.149,12900.0],["2021-09-24",5.1781,5.2071,5.1199,5.149,8567.0],["2021-09-27",5.2653,5.2653,5.1199,5.1199,767.0],["2021-09-28",5.0908,5.1199,5.0035,5.0326,4167.0],["2021-09-29",5.0035,5.0035,4.6544,4.6544,36933.0],["2021-09-30",4.829,4.9453,4.7708,4.7999,15233.0],["2021-10-01",4.509,4.9162,4.509,4.7417,14400.0],["2021-10-04",4.829,4.8872,4.7708,4.829,38200.0],["2021-10-05",4.7708,5.0908,4.7708,5.0908,13433.0],["2021-10-06",5.2944,5.2944,4.7417,5.149,25167.0],["2021-10-07",5.149,5.2944,4.8581,5.0908,14267.0],["2021-10-08",4.9162,5.2071,4.9162,5.0617,5333.0],["2021-10-11",5.0617,5.0908,5.0617,5.0908,1867.0],["2021-10-12",5.2071,5.2362,5.149,5.2071,15100.0],["2021-10-13",5.3526,5.4108,5.2944,5.3526,15500.0],["2021-10-14",5.469,5.5562,5.469,5.5271,3400.0],["2021-10-15",5.3817,5.5271,5.3817,5.469,60933.0],["2021-10-18",5.0617,5.469,5.0617,5.4108,4367.0],["2021-10-19",5.5562,5.5562,5.3817,5.4399,5233.0],["2021-10-20",5.3817,5.5853,5.3817,5.3817,96233.0],["2021-10-21",5.4108,5.469,5.2944,5.2944,2800.0],["2021-10-22",5.5271,5.5271,5.2653,5.2944,12600.0],["2021-10-25",5.0908,5.5271,5.0908,5.498,7300.0],["2021-10-26",5.469,5.5562,5.4399,5.5562,2133.0],["2021-10-27",5.5271,5.6144,5.5271,5.6144,4833.0],["2021-10-28",5.6144,5.6435,5.469,5.5271,11967.0],["2021-10-29",5.469,5.5562,5.4399,5.469,3467.0],["2021-11-01",5.4399,5.6144,5.4108,5.5271,15333.0],["2021-11-02",5.5271,5.5271,5.4399,5.4399,933.0],["2021-11-03",5.4108,5.5271,5.2944,5.5271,5200.0],["2021-11-04",5.7017,5.7017,5.4108,5.5562,11000.0],["2021-11-05",5.9344,5.9344,5.5853,5.7889,9600.0],["2021-11-08",5.8471,6.1671,5.818,5.9635,41167.0],["2021-11-09",5.5562,6.0217,5.5562,5.9635,32567.0],["2021-11-10",6.0217,6.2544,6.0217,6.1962,11233.0],["2021-11-11",6.5744,6.5744,6.2253,6.3708,13967.0],["2021-11-12",6.458,6.6035,6.458,6.5162,32233.0],["2021-11-15",6.1671,6.6035,6.1671,6.5453,11733.0],["2021-11-16",6.5453,6.5453,6.3417,6.3417,16767.0],["2021-11-17",6.3126,6.3126,6.1962,6.2544,20300.0],["2021-11-18",6.1962,6.5744,6.1671,6.2253,13133.0],["2021-11-19",6.2544,6.2544,6.0508,6.0508,17400.0],["2021-11-22",5.8762,6.0799,5.8762,6.0508,20767.0],["2021-11-23",5.9053,5.9053,5.7599,5.7889,12067.0],["2021-11-24",6.0799,6.0799,5.6726,5.6726,13700.0],["2021-11-26",5.7017,5.818,5.3817,5.469,7800.0],["2021-11-29",5.469,5.498,5.3526,5.3526,8633.0],["2021-11-30",5.3817,5.6144,5.2071,5.2653,14700.0],["2021-12-01",5.2071,5.4108,5.0617,5.1199,8400.0],["2021-12-02",5.0326,5.0326,4.7999,4.9453,24233.0],["2021-12-03",5.0326,5.0326,4.829,5.0326,18033.0],["2021-12-06",5.0035,5.149,5.0035,5.0617,9433.0],["2021-12-07",4.829,5.2362,4.829,5.1781,4800.0],["2021-12-08",5.149,5.1781,5.0617,5.149,14467.0],["2021-12-09",5.0035,5.0326,4.9162,5.0035,17300.0],["2021-12-10",4.9744,5.0326,4.9453,4.9744,4233.0],["2021-12-13",4.9744,5.0035,4.8581,4.9162,8567.0],["2021-12-14",4.6544,4.9162,4.6544,4.7417,26033.0],["2021-12-15",4.6835,4.7126,4.4508,4.7126,59733.0],["2021-12-16",4.5381,4.9744,4.5381,4.8872,16833.0],["2021-12-17",4.9162,5.0617,4.829,4.829,9700.0],["2021-12-20",4.7999,4.7999,4.6544,4.7708,15433.0],["2021-12-21",4.509,4.8581,4.509,4.829,11333.0],["2021-12-22",4.6835,4.8581,4.6835,4.8581,3900.0],["2021-12-23",4.8872,4.8872,4.7999,4.8581,10800.0],["2021-12-27",5.3817,5.3817,4.829,4.8872,7033.0],["2021-12-28",5.0617,5.0617,4.7999,4.9453,27367.0],["2021-12-29",4.6835,5.0035,4.6835,5.0035,5033.0],["2021-12-30",4.9162,5.0035,4.9162,5.0035,21233.0],["2021-12-31",4.8581,5.149,4.8581,5.0326,13700.0],["2022-01-03",5.0617,5.1199,4.9744,5.0326,6033.0],["2022-01-04",5.0326,5.0326,4.9453,4.9453,11300.0],["2022-01-05",4.9453,4.9744,4.7126,4.7417,6467.0],["2022-01-06",4.6544,4.6544,4.4508,4.4508,18500.0],["2022-01-07",4.509,4.509,4.4217,4.509,19233.0],["2022-01-10",4.509,4.509,4.4508,4.509,2600.0],["2022-01-11",4.3635,4.6544,4.3635,4.6544,16067.0],["2022-01-12",4.7126,4.7999,4.6544,4.7999,7233.0],["2022-01-13",4.7999,4.7999,4.5381,4.7126,13133.0],["2022-01-14",4.7417,4.7417,4.5672,4.6253,8267.0],["2022-01-18",4.6253,4.7126,4.5381,4.5381,13567.0],["2022-01-19",4.6544,4.7999,4.5963,4.7708,36133.0],["2022-01-20",4.7999,4.7999,4.6253,4.6253,11800.0],["2022-01-21",4.5963,4.5963,4.4799,4.509,21233.0],["2022-01-24",4.5381,4.5381,4.2181,4.4508,30400.0],["2022-01-25",4.1017,4.5672,4.1017,4.5672,10667.0],["2022-01-26",4.2181,4.5963,4.2181,4.3344,5333.0],["2022-01-27",4.2763,4.3053,4.2181,4.2472,13533.0],["2022-01-28",4.4217,4.4217,4.1017,4.189,42067.0],["2022-01-31",4.0435,4.4799,4.0435,4.4217,6500.0],["2022-02-01",4.5381,4.5381,4.4217,4.5381,8367.0],["2022-02-02",4.5381,4.5672,4.509,4.5381,8500.0],["2022-02-03",4.4508,4.5963,4.4217,4.4799,14300.0],["2022-02-04",4.4799,4.5381,4.4217,4.4508,11400.0],["2022-02-07",4.5381,4.6544,4.509,4.6544,12667.0],["2022-02-08",4.3635,4.6835,4.3635,4.6544,8933.0],["2022-02-09",4.4217,4.6544,4.3926,4.3926,23933.0],["2022-02-10",4.189,4.5672,4.1599,4.4799,12533.0],["2022-02-11",4.4799,4.7999,4.4799,4.7999,68333.0],["2022-02-14",4.9162,4.9162,4.7417,4.8872,21267.0],["2022-02-15",4.4217,4.7126,4.4217,4.6544,49967.0],["2022-02-16",4.6835,5.1199,4.6544,5.0908,3967.0],["2022-02-17",5.469,5.469,5.0617,5.0617,16400.0],["2022-02-18",5.0326,5.0326,4.9162,4.9162,18500.0],["2022-02-22",4.7999,4.9162,4.7999,4.829,9667.0],["2022-02-23",4.8581,5.1781,4.8581,5.1199,13467.0],["2022-02-24",5.7308,5.7308,5.0617,5.1199,43667.0],["2022-02-25",4.829,5.2944,4.829,5.2944,21933.0],["2022-02-28",5.5271,5.6726,5.2653,5.5271,18433.0],["2022-03-01",5.6435,5.8762,5.6144,5.7889,20500.0],["2022-03-02",5.3817,5.9344,5.3817,5.9053,19767.0],["2022-03-03",5.9053,6.0217,5.7889,6.0217,25400.0],["2022-03-04",6.0217,6.3126,6.0217,6.2835,36467.0],["2022-03-07",6.3708,6.4289,6.1089,6.1089,10133.0],["2022-03-08",6.2253,6.5744,6.0217,6.1962,76100.0],["2022-03-09",5.8471,6.2253,5.469,6.2253,14000.0],["2022-03-10",6.1671,6.3417,6.1671,6.3126,41733.0],["2022-03-11",6.3998,6.3998,6.1671,6.3417,16567.0],["2022-03-14",6.6035,6.6035,6.0508,6.0508,44067.0],["2022-03-15",5.6726,6.3126,5.6726,6.3126,25600.0],["2022-03-16",6.2544,6.2835,5.9635,6.0799,31867.0],["2022-03-17",6.138,6.6326,6.138,6.6035,11067.0],["2022-03-18",6.1962,6.6035,6.1962,6.4871,9967.0],["2022-03-21",6.5453,6.778,6.5162,6.7198,8300.0],["2022-03-22",6.6907,6.6907,6.4871,6.5744,8933.0],["2022-03-23",6.5744,6.6907,6.4289,6.6907,72467.0],["2022-03-24",6.4289,6.7489,6.4289,6.6907,18867.0],["2022-03-25",6.6907,6.6907,6.5453,6.6617,10500.0],["2022-03-28",6.6617,6.6617,6.3417,6.3998,11333.0],["2022-03-29",6.138,6.4289,6.138,6.3998,8267.0],["2022-03-30",6.458,6.458,6.3126,6.3998,7267.0],["2022-03-31",6.458,6.5162,6.3708,6.458,23200.0],["2022-04-01",6.1962,6.778,6.1962,6.778,23233.0],["2022-04-04",6.778,6.8362,6.5453,6.6617,13833.0],["2022-04-05",6.3998,6.8653,6.3998,6.5162,17033.0],["2022-04-06",6.4871,6.7198,6.4871,6.5453,4633.0],["2022-04-07",6.6326,6.9235,6.6326,6.8362,9433.0],["2022-04-08",6.9526,7.1271,6.9526,7.1271,24100.0],["2022-04-11",7.1562,7.418,7.1562,7.3016,20267.0],["2022-04-12",7.1562,7.5053,7.1562,7.3598,26033.0],["2022-04-13",7.3598,7.6507,7.3016,7.6216,25533.0],["2022-04-14",7.1562,7.6798,7.1562,7.6216,31033.0],["2022-04-18",7.7089,7.8544,7.5925,7.6798,44833.0],["2022-04-19",7.5925,7.6798,7.3598,7.418,14033.0],["2022-04-20",7.4471,7.7089,7.4471,7.6798,25800.0],["2022-04-21",7.5925,7.5925,7.3307,7.3598,16067.0],["2022-04-22",7.2144,7.2725,7.0689,7.1853,23033.0],["2022-04-25",6.8944,7.2725,6.8944,7.0398,19333.0],["2022-04-26",7.098,7.098,6.8362,6.9235,49633.0],["2022-04-27",6.8653,6.8653,6.6907,6.6907,5767.0],["2022-04-28",6.6617,7.098,6.5453,7.098,12200.0],["2022-04-29",7.3889,7.5925,7.2435,7.2435,17700.0],["2022-05-02",7.0398,7.0689,6.9235,6.9816,10767.0],["2022-05-03",6.9526,7.2725,6.9526,7.2144,10267.0],["2022-05-04",6.8653,7.6507,6.8653,7.6507,35300.0],["2022-05-05",7.6507,7.6507,7.2144,7.3307,18800.0],["2022-05-06",7.2144,7.2725,7.098,7.1271,16400.0],["2022-05-09",6.6035,6.8653,6.3998,6.4871,27067.0],["2022-05-10",6.5744,6.5744,6.0798,6.2544,24167.0],["2022-05-11",6.3417,6.5162,6.1962,6.1962,5833.0],["2022-05-12",6.2253,6.2253,5.7599,5.9635,22933.0],["2022-05-13",6.0798,6.0798,5.9053,5.9344,6500.0],["2022-05-16",5.7017,5.9926,5.7017,5.9053,6900.0],["2022-05-17",6.1089,6.138,6.0217,6.0799,3167.0],["2022-05-18",6.0508,6.0508,5.8471,6.0217,13000.0],["2022-05-19",6.1671,6.458,6.1671,6.2544,9267.0],["2022-05-20",6.3126,6.3417,6.1671,6.2253,16533.0],["2022-05-23",6.4871,6.4871,6.2253,6.2544,3267.0],["2022-05-24",6.2544,6.7489,6.2544,6.7489,10500.0],["2022-05-25",6.2253,6.8362,6.2253,6.8362,4967.0],["2022-05-26",7.1853,7.3307,6.8362,7.0398,74967.0],["2022-05-27",7.2725,7.2725,6.7198,6.778,8667.0],["2022-05-31",6.778,7.098,6.6907,6.8362,27633.0],["2022-06-01",6.6907,6.8362,6.6907,6.778,12367.0],["2022-06-02",6.8653,7.2144,6.8653,7.0398,5033.0],["2022-06-03",7.0689,7.0689,6.778,7.0107,933.0],["2022-06-06",6.9235,7.0107,6.778,6.8362,2600.0],["2022-06-07",6.7198,6.9526,6.7198,6.9235,14067.0],["2022-06-08",6.8653,6.9526,6.7198,6.9526,43833.0],["2022-06-09",6.7489,6.7489,6.5453,6.6617,3933.0],["2022-06-10",6.4289,7.1271,6.3708,6.9816,22867.0],["2022-06-13",7.0398,7.0398,6.1671,6.1671,15633.0],["2022-06-14",6.1671,6.2253,5.9926,6.0508,12700.0],["2022-06-15",6.1089,6.2544,6.1089,6.1962,9067.0],["2022-06-16",5.7308,6.3708,5.7308,6.2835,9033.0],["2022-06-17",6.2544,6.3126,6.0508,6.3126,65867.0],["2022-06-21",6.3126,6.4871,6.1671,6.1671,4833.0],["2022-06-22",6.1962,6.1962,5.9344,6.1089,74733.0],["2022-06-23",5.6435,6.1089,5.469,5.7599,28167.0],["2022-06-24",6.0799,6.0799,5.6726,5.7017,6200.0],["2022-06-27",5.7889,5.9053,5.7889,5.9053,58267.0],["2022-06-28",5.7308,5.9635,5.7017,5.7017,15467.0],["2022-06-29",5.6726,5.6726,5.5853,5.6726,2300.0],["2022-06-30",5.2653,5.6144,5.2653,5.5562,39367.0],["2022-07-01",5.6435,5.7599,5.3235,5.6435,5267.0],["2022-07-05",5.5271,5.6144,5.1781,5.2653,24433.0],["2022-07-06",5.2944,5.2944,5.0908,5.2653,15900.0],["2022-07-07",5.3817,5.3817,5.2653,5.3526,24367.0],["2022-07-08",5.4399,5.4399,5.2944,5.3235,14433.0],["2022-07-11",5.3235,5.3235,5.3235,5.3235,1333.0],["2022-07-12",5.3235,5.3526,5.2944,5.3526,23533.0],["2022-07-13",5.3526,5.7017,5.3526,5.6726,7833.0],["2022-07-14",5.7017,5.7017,5.3817,5.498,38200.0],["2022-07-15",5.3817,5.3817,5.2362,5.3235,5400.0],["2022-07-18",5.469,5.5853,5.2944,5.2944,8800.0],["2022-07-19",5.5562,5.7017,5.498,5.498,8400.0],["2022-07-20",5.4399,5.4399,5.2653,5.2653,5633.0],["2022-07-21",5.3817,5.469,5.3526,5.469,5400.0],["2022-07-22",5.469,5.6144,5.2362,5.2653,17533.0],["2022-07-25",5.2362,5.2362,5.0035,5.0326,8500.0],["2022-07-26",5.1781,5.2362,5.149,5.1781,2067.0],["2022-07-27",5.0617,5.4399,5.0617,5.4399,13867.0],["2022-07-28",5.498,5.6726,5.469,5.469,1800.0],["2022-07-29",5.3817,5.3817,4.8872,5.2653,60800.0],["2022-08-01",5.1781,5.2944,5.1199,5.1781,6000.0],["2022-08-02",5.2944,5.2944,5.149,5.1781,23933.0],["2022-08-03",5.0035,5.0035,4.7708,4.9162,23067.0],["2022-08-04",4.9744,5.3817,4.9744,5.3817,13667.0],["2022-08-05",5.2944,5.469,5.1199,5.469,1933.0],["2022-08-08",5.5271,5.5271,5.3235,5.3817,2800.0],["2022-08-09",5.2362,5.2362,5.0326,5.0326,5733.0],["2022-08-10",5.0908,5.2362,5.0326,5.0326,6467.0],["2022-08-11",5.0617,5.2071,4.9453,4.9453,5233.0],["2022-08-12",5.1781,5.2071,5.0326,5.0326,22467.0],["2022-08-15",4.8581,4.8872,4.6835,4.8581,12500.0],["2022-08-16",4.8581,4.8581,4.7417,4.7417,11633.0],["2022-08-17",4.7126,4.7126,4.6253,4.6253,15000.0],["2022-08-18",4.6544,4.6544,4.5963,4.5963,7033.0],["2022-08-19",4.4217,4.829,4.4217,4.7708,6533.0],["2022-08-22",4.6835,4.6835,4.6253,4.6253,4000.0],["2022-08-23",4.8581,4.8581,4.7417,4.7417,1267.0],["2022-08-24",4.7999,4.7999,4.7708,4.7708,4067.0],["2022-08-25",4.9744,4.9744,4.6544,4.7126,11200.0],["2022-08-26",4.6253,4.6544,4.3926,4.4799,12067.0],["2022-08-29",4.3926,4.4799,4.3344,4.3344,9933.0],["2022-08-30",4.2181,4.4217,4.1017,4.189,47767.0],["2022-08-31",4.1599,4.3926,4.0726,4.3344,9600.0],["2022-09-01",4.2181,4.2181,3.9854,4.0726,5367.0],["2022-09-02",4.0435,4.2181,4.0435,4.0726,48067.0],["2022-09-06",4.1308,4.1599,3.9854,3.9854,8933.0],["2022-09-07",3.869,4.1308,3.869,4.1308,1000.0],["2022-09-08",3.8981,4.2763,3.8981,4.2472,2200.0],["2022-09-09",4.6253,4.6253,4.4217,4.5672,2700.0],["2022-09-12",4.5963,4.6253,4.3926,4.5381,5033.0],["2022-09-13",4.3635,4.4799,4.3635,4.4799,967.0],["2022-09-14",4.4799,4.6835,4.4508,4.6253,4933.0],["2022-09-15",4.7126,4.7708,4.5381,4.5381,7900.0],["2022-09-16",4.509,4.509,4.2763,4.4508,7367.0],["2022-09-19",4.3635,4.509,4.3635,4.4799,5200.0],["2022-09-20",4.509,4.5381,4.2181,4.2763,10367.0],["2022-09-21",4.3344,4.6835,4.3344,4.4508,32767.0],["2022-09-22",4.6253,4.6253,4.3635,4.509,6867.0],["2022-09-23",4.3344,4.5672,4.2472,4.4799,8600.0],["2022-09-26",4.3344,4.4508,4.0435,4.0435,13300.0],["2022-09-27",3.9563,4.1308,3.9563,4.0726,10700.0],["2022-09-28",4.3053,4.4217,4.2763,4.4217,3967.0],["2022-09-29",4.2181,4.3926,4.2181,4.3635,933.0],["2022-09-30",4.509,4.7708,4.4508,4.7708,19033.0],["2022-10-03",4.9162,4.9162,4.7126,4.7999,29200.0],["2022-10-04",5.149,5.149,4.7126,4.7999,7500.0],["2022-10-05",4.6253,4.7708,4.5963,4.7417,19433.0],["2022-10-06",4.7417,4.9162,4.7417,4.8872,5133.0],["2022-10-07",4.7417,4.829,4.509,4.509,3267.0],["2022-10-10",4.6544,4.6544,4.4508,4.5381,9700.0],["2022-10-11",4.5381,4.7417,4.4799,4.5672,8000.0],["2022-10-12",4.6253,4.6544,4.5381,4.6544,1167.0],["2022-10-13",4.4217,4.7126,4.3635,4.6544,7567.0],["2022-10-14",4.509,4.5672,4.3344,4.3344,9600.0],["2022-10-17",4.4217,4.509,4.4217,4.509,6633.0],["2022-10-18",4.5381,4.6544,4.5381,4.6253,1867.0],["2022-10-19",4.4508,4.4508,4.2763,4.3344,5400.0],["2022-10-20",4.3635,4.4799,4.3344,4.3344,19167.0],["2022-10-21",4.2763,4.6253,4.2763,4.6253,2000.0],["2022-10-24",4.3053,4.3053,4.2181,4.2472,23733.0],["2022-10-25",4.2472,4.3635,4.2181,4.2181,5867.0],["2022-10-26",4.2763,4.4217,4.189,4.4217,5800.0],["2022-10-27",4.3053,4.6544,4.3053,4.5381,30400.0],["2022-10-28",4.4508,4.4508,4.2763,4.3635,6067.0],["2022-10-31",4.3635,4.3635,4.2472,4.2472,23967.0],["2022-11-01",4.3635,4.4217,4.189,4.2763,14867.0],["2022-11-02",4.189,4.2763,3.9854,3.9854,12700.0],["2022-11-03",3.8981,3.9272,3.8108,3.869,10833.0],["2022-11-04",4.1308,4.3635,4.0726,4.3635,17200.0],["2022-11-07",4.3344,4.5672,4.3344,4.509,48733.0],["2022-11-08",4.509,4.829,4.509,4.829,13600.0],["2022-11-09",4.829,4.829,4.6544,4.6835,7200.0],["2022-11-10",5.0326,5.3817,5.0035,5.3817,17267.0],["2022-11-11",5.2071,5.3526,5.2071,5.3526,50533.0],["2022-11-14",5.2944,5.3526,5.1199,5.1199,8267.0],["2022-11-15",5.149,5.3235,5.0908,5.3235,13333.0],["2022-11-16",5.2362,5.2362,4.9744,4.9744,1933.0],["2022-11-17",4.829,4.9744,4.7417,4.9744,9133.0],["2022-11-18",4.9162,5.0326,4.8581,4.9162,3200.0],["2022-11-21",4.8872,4.9162,4.8581,4.9162,2600.0],["2022-11-22",4.9453,5.149,4.9453,5.0326,4567.0],["2022-11-23",5.0326,5.0617,4.9162,5.0326,2933.0],["2022-11-25",4.9162,5.0035,4.9162,4.9162,3600.0],["2022-11-28",4.7708,4.9744,4.7126,4.7126,1867.0],["2022-11-29",4.7126,4.8872,4.7126,4.8872,15433.0],["2022-11-30",4.8872,5.0908,4.7999,5.0617,26033.0],["2022-12-01",5.1199,5.6726,5.1199,5.6435,41633.0],["2022-12-02",5.6144,5.818,5.5271,5.7599,14233.0],["2022-12-05",5.6726,5.6726,5.2944,5.2944,6600.0],["2022-12-06",5.3817,5.3817,5.1199,5.2653,16533.0],["2022-12-07",5.4108,5.6144,5.4108,5.498,12700.0],["2022-12-08",5.469,5.6435,5.469,5.6144,3067.0],["2022-12-09",5.6144,5.6435,5.2653,5.2653,58433.0],["2022-12-12",5.149,5.1781,5.0617,5.149,2900.0],["2022-12-13",5.6144,5.818,5.5853,5.818,5767.0],["2022-12-14",5.7017,5.818,5.5562,5.7308,24567.0],["2022-12-15",5.4399,5.5271,5.4108,5.498,43233.0],["2022-12-16",5.4399,5.469,5.2071,5.3235,20267.0],["2022-12-19",5.1199,5.2071,5.0326,5.0326,11600.0],["2022-12-20",4.9744,5.818,4.9744,5.7599,18833.0],["2022-12-21",5.6435,5.9635,5.6435,5.8471,3700.0],["2022-12-22",5.7308,5.7308,5.5271,5.6144,11367.0],["2022-12-23",5.5271,5.7308,5.469,5.6435,6933.0],["2022-12-27",6.0217,6.0217,5.7889,5.818,2133.0],["2022-12-28",5.7017,5.7017,5.5853,5.5853,16833.0],["2022-12-29",5.6435,5.6435,5.5271,5.5271,1967.0],["2022-12-30",5.469,5.6435,5.469,5.5271,7800.0],["2023-01-03",5.5853,5.818,5.5853,5.6435,13833.0],["2023-01-04",5.8471,6.1962,5.7889,6.1962,6567.0],["2023-01-05",6.0799,6.0799,5.7599,6.0799,5767.0],["2023-01-06",6.2544,6.5453,6.2544,6.2835,32333.0],["2023-01-09",6.3998,6.3998,6.0508,6.1089,8300.0],["2023-01-10",6.1089,6.1962,6.0799,6.1671,9833.0],["2023-01-11",6.2544,6.2544,6.0508,6.0508,4200.0],["2023-01-12",5.9635,6.2544,5.8471,6.138,7100.0],["2023-01-13",6.138,6.2835,6.138,6.138,12500.0],["2023-01-17",6.138,6.1962,6.0508,6.0508,4900.0],["2023-01-18",6.2835,6.3708,5.9635,5.9635,2000.0],["2023-01-19",5.8762,6.1089,5.8762,6.0217,21000.0],["2023-01-20",5.9926,6.3417,5.9926,6.3417,13133.0],["2023-01-23",6.1671,6.3998,6.1671,6.3998,22833.0],["2023-01-24",6.2544,6.6035,6.2544,6.6035,27067.0],["2023-01-25",6.5162,6.6617,6.5162,6.6326,29867.0],["2023-01-26",6.7198,6.7198,6.5162,6.6035,41833.0],["2023-01-27",6.5162,6.5162,6.4871,6.5162,2833.0],["2023-01-30",6.458,6.458,6.3417,6.3417,6633.0],["2023-01-31",5.9344,6.3998,5.9344,6.3417,165833.0],["2023-02-01",6.3417,6.6035,6.1671,6.5744,48367.0],["2023-02-02",6.4289,6.4289,6.0508,6.1671,8367.0],["2023-02-03",5.9926,5.9926,5.7308,5.818,17867.0],["2023-02-06",5.5271,5.9926,5.5271,5.7599,4800.0],["2023-02-07",5.7599,5.8762,5.7017,5.8471,3800.0],["2023-02-08",5.8762,5.9635,5.8471,5.8471,567.0],["2023-02-09",5.9344,5.9344,5.5271,5.5853,37767.0],["2023-02-10",5.7017,5.7308,5.7017,5.7308,2800.0],["2023-02-13",5.7308,5.8762,5.6144,5.6435,4800.0],["2023-02-14",5.6144,5.9053,5.6144,5.7308,22433.0],["2023-02-15",5.5562,5.5853,5.498,5.5853,24233.0],["2023-02-16",5.498,5.5853,5.4108,5.5562,8800.0],["2023-02-17",5.3817,5.6144,5.3526,5.6144,12000.0],["2023-02-21",5.7308,5.8471,5.6144,5.6144,8467.0],["2023-02-22",5.5562,5.6435,5.3526,5.4399,2500.0],["2023-02-23",5.3526,5.5271,5.3526,5.5271,10233.0],["2023-02-24",5.498,5.6726,5.498,5.6435,11767.0],["2023-02-27",5.6435,5.8471,5.6435,5.818,22667.0],["2023-02-28",5.818,5.9344,5.7889,5.9344,114833.0],["2023-03-01",5.9635,6.0217,5.9053,5.9635,19900.0],["2023-03-02",5.9053,5.9344,5.8471,5.8471,3933.0],["2023-03-03",5.8762,5.9926,5.8762,5.9635,8733.0],["2023-03-06",5.8471,5.9053,5.818,5.8471,4433.0],["2023-03-07",5.6726,5.6726,5.6144,5.6435,13300.0],["2023-03-08",5.585,5.6435,5.5558,5.6143,19900.0],["2023-03-09",5.585,5.702,5.4973,5.4973,6300.0],["2023-03-10",5.7312,5.9067,5.6727,5.6727,14833.0],["2023-03-13",5.8189,6.2576,5.8189,6.1991,33133.0],["2023-03-14",6.1698,6.55,6.1114,6.55,22400.0],["2023-03-15",6.2283,6.6377,6.2283,6.3745,16033.0],["2023-03-16",6.433,6.433,6.1114,6.1698,28267.0],["2023-03-17",6.5207,6.9301,6.433,6.7547,29467.0],["2023-03-20",6.9886,7.1055,6.5207,6.5792,18333.0],["2023-03-21",6.55,6.55,6.1114,6.2576,5733.0],["2023-03-22",5.9944,6.8131,5.9944,6.55,25067.0],["2023-03-23",6.55,6.8131,6.55,6.6377,7667.0],["2023-03-24",6.7839,7.0178,6.7254,7.0178,64867.0],["2023-03-27",6.9009,7.0178,6.7839,7.0178,9600.0],["2023-03-28",6.6377,7.3687,6.6377,7.3102,25167.0],["2023-03-29",7.1933,7.398,7.1055,7.1055,33900.0],["2023-03-30",7.281,7.3102,7.1055,7.3102,19033.0],["2023-03-31",7.3102,7.3395,7.0763,7.2225,154533.0],["2023-04-03",7.2225,7.4857,7.164,7.2517,29667.0],["2023-04-04",7.2517,7.6026,7.2517,7.3395,23600.0],["2023-04-05",7.164,7.5149,7.164,7.3395,10700.0],["2023-04-06",7.3102,7.4272,7.281,7.398,7400.0],["2023-04-10",7.6026,7.6026,7.164,7.3395,8567.0],["2023-04-11",7.5149,7.5734,7.0471,7.1055,92733.0],["2023-04-12",6.7547,7.2225,6.7547,7.0763,33300.0],["2023-04-13",7.2517,7.3687,7.1933,7.2517,22700.0],["2023-04-14",7.2517,7.2517,6.9593,7.2225,6400.0],["2023-04-17",7.164,7.164,6.9886,7.0763,7867.0],["2023-04-18",7.0763,7.1933,7.0763,7.0763,4533.0],["2023-04-19",6.9593,6.9886,6.8424,6.8424,3567.0],["2023-04-20",6.8131,6.9593,6.8131,6.8716,2800.0],["2023-04-21",6.7839,6.7839,6.6377,6.7547,8433.0],["2023-04-24",6.7547,6.8716,6.7547,6.8424,1067.0],["2023-04-25",6.7254,6.7839,6.7254,6.7839,1200.0],["2023-04-26",6.8424,6.8424,6.6084,6.6377,14767.0],["2023-04-27",6.4038,6.6962,6.4038,6.6962,3400.0],["2023-04-28",6.6962,6.7547,6.6377,6.6962,15167.0],["2023-05-01",6.7839,6.8131,6.55,6.55,12500.0],["2023-05-02",6.4622,6.9593,6.433,6.9301,39067.0],["2023-05-03",6.9009,7.3395,6.9009,7.164,39633.0],["2023-05-04",6.8131,7.398,6.8131,7.3395,48233.0],["2023-05-05",7.1933,7.3395,6.8716,7.3395,10367.0],["2023-05-08",7.398,7.4857,7.398,7.4857,6700.0],["2023-05-09",7.4857,7.6026,7.4564,7.4857,40933.0],["2023-05-10",7.5149,7.5149,7.398,7.4272,8567.0],["2023-05-11",7.3102,7.3102,6.6377,6.6377,26567.0],["2023-05-12",6.6669,6.8424,6.6669,6.7839,9567.0],["2023-05-15",6.8131,6.9593,6.5792,6.9009,21533.0],["2023-05-16",6.7254,6.7254,6.5207,6.5792,12233.0],["2023-05-17",6.5207,6.55,6.433,6.4622,17367.0],["2023-05-18",6.433,6.433,6.1114,6.1114,8867.0],["2023-05-19",6.433,6.433,6.1698,6.1991,39633.0],["2023-05-22",6.3453,6.3453,6.1698,6.1698,1733.0],["2023-05-23",5.7312,6.2576,5.7312,6.2283,18700.0],["2023-05-24",6.1406,6.1406,5.9651,5.9651,7000.0],["2023-05-25",5.8774,5.9944,5.8774,5.8774,4100.0],["2023-05-26",5.9067,6.0821,5.9067,6.0821,13333.0],["2023-05-30",6.1114,6.1114,5.9944,6.0529,4200.0],["2023-05-31",5.9067,6.4038,5.9067,6.3453,4267.0],["2023-06-01",6.4915,6.6962,6.4038,6.6962,15267.0],["2023-06-02",6.3745,6.6962,6.2868,6.316,7967.0],["2023-06-05",5.9067,6.3745,5.9067,6.3745,2233.0],["2023-06-06",5.9944,6.4038,5.9944,6.3745,2133.0],["2023-06-07",6.0821,6.4622,6.0821,6.4622,3000.0],["2023-06-08",5.9944,6.4622,5.9944,6.433,7167.0],["2023-06-09",6.3453,6.4038,6.3453,6.3453,5600.0],["2023-06-12",5.9067,6.3453,5.9067,6.3453,5200.0],["2023-06-13",6.3745,6.3745,6.2283,6.2576,36900.0],["2023-06-14",6.0236,6.316,6.0236,6.2283,9433.0],["2023-06-15",6.1698,6.1698,5.9651,6.0821,6933.0],["2023-06-16",6.1114,6.1114,6.0529,6.0529,396167.0],["2023-06-20",6.0821,6.0821,5.8774,5.9067,4300.0],["2023-06-21",5.7897,5.9359,5.7897,5.9359,22467.0],["2023-06-22",5.8482,5.8774,5.7897,5.8482,5933.0],["2023-06-23",5.8774,5.8774,5.7897,5.8189,1333.0],["2023-06-26",5.7897,5.8189,5.7605,5.8189,3733.0],["2023-06-27",5.7312,5.7897,5.6435,5.6435,2133.0],["2023-06-28",5.6143,5.6143,5.5558,5.6143,1833.0],["2023-06-29",5.4973,5.585,5.4973,5.585,7900.0],["2023-06-30",5.6727,5.7897,5.6727,5.7605,1667.0],["2023-07-03",5.7897,5.7897,5.585,5.702,31333.0],["2023-07-05",5.5558,5.8774,5.5558,5.7312,5733.0],["2023-07-06",5.6143,5.6143,5.3511,5.3511,6333.0],["2023-07-07",5.4096,5.6143,5.4096,5.585,6500.0],["2023-07-10",5.5558,5.8482,5.5265,5.8482,105733.0],["2023-07-11",5.9944,5.9944,5.702,5.702,7067.0],["2023-07-12",5.8482,6.2868,5.8482,6.2868,68700.0],["2023-07-13",6.2283,6.2283,6.1114,6.1406,9967.0],["2023-07-14",6.1406,6.2576,6.1114,6.1991,34867.0],["2023-07-17",6.0821,6.1698,6.0821,6.1406,2833.0],["2023-07-18",6.2576,6.433,6.2283,6.3453,21800.0],["2023-07-19",5.9651,6.3453,5.9651,6.2868,15467.0],["2023-07-20",5.9944,6.2576,5.8482,5.8482,29667.0],["2023-07-21",6.2283,6.2283,5.7605,5.8189,11567.0],["2023-07-24",5.8774,5.9067,5.8774,5.9067,2767.0],["2023-07-25",5.7605,5.8774,5.7605,5.8482,15167.0],["2023-07-26",5.8482,6.1406,5.8482,6.0236,84800.0],["2023-07-27",5.8189,5.8774,5.7605,5.8189,4367.0],["2023-07-28",5.8482,5.9359,5.8189,5.8774,21133.0],["2023-07-31",5.9359,6.1991,5.9359,6.1114,21267.0],["2023-08-01",5.9067,6.0236,5.9067,6.0236,4433.0],["2023-08-02",6.1114,6.1698,5.9651,5.9651,16400.0],["2023-08-03",5.9359,6.0529,5.9359,6.0236,15100.0],["2023-08-04",6.1406,6.316,6.0821,6.1991,12267.0],["2023-08-07",6.4038,6.5792,5.9944,6.1698,9167.0],["2023-08-08",6.2283,6.2283,5.9944,6.1114,5100.0],["2023-08-09",5.8774,6.0821,5.8774,6.0821,6267.0],["2023-08-10",5.8482,6.1991,5.8482,6.1698,2833.0],["2023-08-11",6.1406,6.4038,6.1406,6.3453,20300.0],["2023-08-14",6.316,6.4038,6.2868,6.2868,3867.0],["2023-08-15",6.1991,6.2576,6.0529,6.1114,2633.0],["2023-08-16",6.2576,6.2576,6.0236,6.0236,7733.0],["2023-08-17",5.9944,5.9944,5.7605,5.7605,13667.0],["2023-08-18",5.7312,5.7605,5.6727,5.7605,9200.0],["2023-08-21",5.8482,5.8482,5.702,5.8482,3967.0],["2023-08-22",5.8482,5.8774,5.7897,5.8774,1633.0],["2023-08-23",5.9362,6.1713,5.9362,6.1419,11067.0],["2023-08-24",5.995,6.1713,5.995,6.1125,36400.0],["2023-08-25",6.0831,6.1419,5.995,6.0831,3633.0],["2023-08-28",6.1713,6.3182,6.1713,6.3182,2567.0],["2023-08-29",6.2007,6.4358,6.2007,6.377,20833.0],["2023-08-30",6.4652,6.4652,6.3182,6.3182,733.0],["2023-08-31",6.3476,6.377,6.2888,6.2888,5700.0],["2023-09-01",6.3476,6.4064,6.2301,6.2888,13167.0],["2023-09-05",6.2595,6.2595,6.0244,6.0244,6267.0],["2023-09-06",6.0244,6.1419,6.0244,6.0244,5967.0],["2023-09-07",5.9656,6.1419,5.9656,6.1419,6033.0],["2023-09-08",6.1419,6.3182,6.1419,6.3182,22533.0],["2023-09-11",6.377,6.4652,6.1125,6.1125,130767.0],["2023-09-12",6.1419,6.1419,6.1125,6.1125,36400.0],["2023-09-13",6.1713,6.2007,6.0831,6.1125,22433.0],["2023-09-14",6.2301,6.3476,6.2007,6.3182,17067.0],["2023-09-15",6.3182,6.3182,6.1713,6.2301,129933.0],["2023-09-18",6.2595,6.2888,6.1419,6.2595,47600.0],["2023-09-19",6.1713,6.1713,5.995,6.1419,20167.0],["2023-09-20",6.1713,6.2595,6.1125,6.1125,18033.0],["2023-09-21",5.995,6.0537,5.995,5.995,21500.0],["2023-09-22",5.995,6.0831,5.9656,5.9656,50000.0],["2023-09-25",5.9656,6.0537,5.9068,5.9656,13800.0],["2023-09-26",5.8774,5.8774,5.7305,5.7893,17700.0],["2023-09-27",5.8187,5.848,5.7011,5.7599,15400.0],["2023-09-28",5.848,5.848,5.7599,5.7599,400.0],["2023-09-29",5.7893,5.848,5.7305,5.7599,19967.0],["2023-10-02",5.6423,5.6423,5.4954,5.4954,18333.0],["2023-10-03",5.4954,5.4954,5.3485,5.466,43067.0],["2023-10-04",5.3485,5.3778,5.2897,5.3485,18933.0],["2023-10-05",5.3485,5.3485,5.1721,5.3485,41067.0],["2023-10-06",5.2897,5.4366,5.2603,5.3778,56633.0],["2023-10-09",5.3778,5.6423,5.0546,5.4954,5533.0],["2023-10-10",5.4954,5.5836,5.4954,5.4954,8833.0],["2023-10-11",5.5248,5.5542,5.466,5.5542,5733.0],["2023-10-12",5.4072,5.4072,5.2309,5.2603,6967.0],["2023-10-13",5.7599,5.7599,5.3778,5.4072,39167.0],["2023-10-16",5.4072,5.5836,5.4072,5.5248,2100.0],["2023-10-17",5.5248,5.5836,5.466,5.5248,6600.0],["2023-10-18",5.6129,5.6717,5.4366,5.466,39900.0],["2023-10-19",5.5248,5.5542,5.4072,5.5542,2433.0],["2023-10-20",5.6129,5.6129,5.4366,5.466,8100.0],["2023-10-23",5.4072,5.4366,5.2603,5.4366,8467.0],["2023-10-24",5.4366,5.5248,5.3485,5.3778,38233.0],["2023-10-25",5.3778,5.4954,5.3485,5.3485,3633.0],["2023-10-26",4.937,5.3191,4.9077,5.2897,9033.0],["2023-10-27",5.2309,5.3191,5.1721,5.2309,6000.0],["2023-10-30",5.2309,5.2309,5.1721,5.2309,4667.0],["2023-10-31",5.084,5.1427,4.8489,4.937,64900.0],["2023-11-01",4.937,4.937,4.7901,4.9076,19700.0],["2023-11-02",4.9076,4.937,4.8783,4.937,8967.0],["2023-11-03",4.9958,5.2015,4.9958,5.1134,29167.0],["2023-11-06",5.2015,5.2309,5.1427,5.1427,15567.0],["2023-11-07",4.9958,5.1427,4.9958,5.1427,32567.0],["2023-11-08",5.0546,5.084,5.0252,5.0252,14767.0],["2023-11-09",5.1134,5.1721,4.937,4.937,14467.0],["2023-11-10",4.8489,4.8489,4.7607,4.8195,8433.0],["2023-11-13",4.7313,4.7901,4.6726,4.6726,21300.0],["2023-11-14",4.6726,4.9664,4.6432,4.937,14100.0],["2023-11-15",4.9077,4.937,4.8195,4.8195,16333.0],["2023-11-16",4.4962,5.1134,4.4962,5.0252,14400.0],["2023-11-17",5.0252,5.0252,4.9958,4.9958,2967.0],["2023-11-20",4.937,4.937,4.8783,4.9076,11867.0],["2023-11-21",5.0252,5.1134,5.0252,5.0546,15167.0],["2023-11-22",5.084,5.084,4.9958,5.0546,17800.0],["2023-11-24",5.0252,5.084,4.9958,5.084,2133.0],["2023-11-27",5.0252,5.2015,5.0252,5.2015,58833.0],["2023-11-28",5.2603,5.4954,5.2309,5.4072,39600.0],["2023-11-29",5.4366,5.4366,5.2603,5.2897,9567.0],["2023-11-30",5.1427,5.2603,5.1134,5.1134,7800.0],["2023-12-01",5.1721,5.3485,5.1134,5.3191,27133.0],["2023-12-04",5.2603,5.2897,5.1427,5.2309,7933.0],["2023-12-05",5.2015,5.2309,5.084,5.084,5067.0],["2023-12-06",4.9958,5.1721,4.9664,5.0252,9500.0],["2023-12-07",5.0546,5.0546,4.9664,4.9664,2667.0],["2023-12-08",5.0252,5.1134,4.9664,5.0252,13367.0],["2023-12-11",5.0252,5.0252,4.8489,4.9076,74000.0],["2023-12-12",4.7901,4.7901,4.6432,4.7313,98267.0],["2023-12-13",4.7019,4.937,4.6432,4.937,45667.0],["2023-12-14",5.0252,5.5248,5.0252,5.4366,63333.0],["2023-12-15",5.466,5.5542,5.466,5.5248,12700.0],["2023-12-18",5.5542,5.5836,5.3778,5.5836,3867.0],["2023-12-19",5.7011,5.7893,5.5836,5.7599,21767.0],["2023-12-20",5.6423,5.8187,5.6423,5.7305,15400.0],["2023-12-21",5.7305,5.9068,5.466,5.9068,20000.0],["2023-12-22",5.9656,6.1419,5.9362,5.995,20433.0],["2023-12-26",5.9656,5.9656,5.848,5.8774,2733.0],["2023-12-27",5.9068,6.0244,5.9068,5.995,32467.0],["2023-12-28",5.9068,5.9656,5.848,5.8774,1600.0],["2023-12-29",5.7305,5.7599,5.6423,5.6423,15033.0],["2024-01-02",5.6129,5.6423,5.5248,5.5248,4733.0],["2024-01-03",5.3485,5.466,5.3485,5.4366,3100.0],["2024-01-04",5.4366,5.4366,5.4072,5.4072,3333.0],["2024-01-05",5.4954,5.6423,5.4954,5.6423,6733.0],["2024-01-08",5.466,5.4954,5.466,5.466,2833.0],["2024-01-09",5.4072,5.466,5.1427,5.4366,9533.0],["2024-01-10",5.4072,5.5248,5.4072,5.4954,4633.0],["2024-01-11",5.466,5.466,5.3191,5.3485,6500.0],["2024-01-12",5.6129,5.7011,5.5836,5.7011,40033.0],["2024-01-16",5.6129,5.6129,5.5248,5.5542,3167.0],["2024-01-17",5.4954,5.5248,5.4366,5.5248,4933.0],["2024-01-18",4.937,5.5248,4.937,5.466,19067.0],["2024-01-19",5.466,5.6717,5.466,5.6717,1433.0],["2024-01-22",5.5836,5.6423,5.5836,5.6423,2667.0],["2024-01-23",5.7011,5.8187,5.7011,5.8187,206133.0],["2024-01-24",5.848,5.848,5.7599,5.7599,8633.0],["2024-01-25",5.8774,5.995,5.7893,5.9656,12600.0],["2024-01-26",6.0244,6.0244,5.8774,5.8774,8967.0],["2024-01-29",5.9068,5.9362,5.8774,5.9362,3800.0],["2024-01-30",5.8774,6.0244,5.8187,6.0244,11000.0],["2024-01-31",6.0244,6.0244,5.7893,5.7893,8733.0],["2024-02-01",5.995,6.2301,5.995,6.1713,9067.0],["2024-02-02",5.8774,6.0831,5.8774,6.0831,4733.0],["2024-02-05",5.9656,5.9656,5.7893,5.8187,12367.0],["2024-02-06",5.5836,5.848,5.5836,5.848,1000.0],["2024-02-07",5.5836,5.848,5.5836,5.848,1233.0],["2024-02-08",5.7893,5.9362,5.7599,5.8774,12100.0],["2024-02-09",5.7599,5.7893,5.6717,5.7599,16333.0],["2024-02-12",5.8187,5.8774,5.8187,5.848,18033.0],["2024-02-13",5.7599,5.7599,5.6129,5.6423,42067.0],["2024-02-14",5.4072,5.7599,5.4072,5.7305,94867.0],["2024-02-15",5.848,5.9656,5.848,5.9068,9500.0],["2024-02-16",5.9068,6.0244,5.9068,6.0244,17400.0],["2024-02-20",5.9656,6.1125,5.9656,6.0831,104267.0],["2024-02-21",6.0831,6.0831,5.8774,6.0244,14667.0],["2024-02-22",5.9656,5.9656,5.6717,5.6717,8967.0],["2024-02-23",5.6423,5.6423,5.3191,5.3191,96567.0],["2024-02-26",5.2897,5.3485,5.0546,5.0546,46667.0],["2024-02-27",4.9664,5.084,4.6726,4.7607,97400.0],["2024-02-28",4.7901,4.7901,4.5256,4.5844,39433.0],["2024-02-29",4.7607,4.9076,4.7607,4.9076,99000.0],["2024-03-01",4.9664,5.2897,4.8489,5.2897,9600.0],["2024-03-04",5.2309,5.6129,5.2309,5.6129,57767.0],["2024-03-05",5.6423,5.8774,5.6423,5.7011,7300.0],["2024-03-06",5.7602,5.7897,5.7011,5.7306,49667.0],["2024-03-07",5.967,5.967,5.7897,5.9374,29700.0],["2024-03-08",5.967,6.0556,5.6125,6.0556,37533.0],["2024-03-11",6.0556,6.0556,5.9374,5.9965,15533.0],["2024-03-12",5.9374,5.9965,5.8488,5.967,11133.0],["2024-03-13",5.967,6.026,5.8488,6.026,6433.0],["2024-03-14",5.967,6.026,5.9374,5.9965,98533.0],["2024-03-15",5.9374,6.0556,5.9374,6.026,25233.0],["2024-03-18",5.9374,6.0556,5.7897,5.8488,21267.0],["2024-03-19",5.8783,5.967,5.8488,5.9079,7167.0],["2024-03-20",5.8783,6.3214,5.8783,6.2624,79800.0],["2024-03-21",6.2624,6.2624,6.1147,6.1147,16367.0],["2024-03-22",5.9079,6.1442,5.9079,6.0851,4767.0],["2024-03-25",6.1737,6.2328,6.1147,6.2328,16567.0],["2024-03-26",6.0556,6.3805,6.0556,6.3214,60333.0],["2024-03-27",6.351,6.6168,6.351,6.5577,44300.0],["2024-03-28",6.6168,6.735,6.5577,6.7054,48600.0],["2024-04-01",6.6759,6.7645,6.6168,6.6168,8767.0],["2024-04-02",6.6759,6.6759,6.4396,6.5577,138400.0],["2024-04-03",6.5577,6.7054,6.4987,6.6464,90733.0],["2024-04-04",6.2328,6.735,6.2328,6.41,27167.0],["2024-04-05",6.41,7.0304,6.1737,7.0008,106300.0],["2024-04-08",7.3258,7.3258,6.9418,7.0895,9100.0],["2024-04-09",7.1781,7.4144,7.119,7.2371,44467.0],["2024-04-10",7.2076,7.2076,6.9418,6.9713,3400.0],["2024-04-11",6.9418,7.1485,6.9122,7.1485,8833.0],["2024-04-12",7.3258,7.4735,7.0599,7.0599,22967.0],["2024-04-15",7.503,7.503,6.8827,6.9418,20633.0],["2024-04-16",6.8827,7.2076,6.8827,7.0895,35933.0],["2024-04-17",7.0895,7.2076,6.9418,6.9418,18600.0],["2024-04-18",7.0008,7.119,6.9418,6.9418,65600.0],["2024-04-19",6.9418,7.0599,6.8236,6.8236,118433.0],["2024-04-22",6.5873,6.735,6.4691,6.5282,21900.0],["2024-04-23",6.4396,6.7645,6.4396,6.5282,6000.0],["2024-04-24",6.6168,6.6464,6.5577,6.5577,5867.0],["2024-04-25",6.4987,6.7645,6.41,6.7645,9033.0],["2024-04-26",6.8236,6.9418,6.7941,6.9122,15800.0],["2024-04-29",6.9713,7.0599,6.8827,6.8827,60400.0],["2024-04-30",6.6464,6.735,6.3805,6.3805,6800.0],["2024-05-01",6.2919,6.735,6.2919,6.6464,2967.0],["2024-05-02",6.5873,6.6168,6.5282,6.5282,2133.0],["2024-05-03",6.4987,6.4987,6.351,6.351,1000.0],["2024-05-06",6.5577,6.7054,6.5577,6.7054,8433.0],["2024-05-07",6.6464,6.6464,6.5282,6.5577,4367.0],["2024-05-08",6.8827,6.8827,6.5577,6.6464,79967.0],["2024-05-09",6.7054,7.0599,6.7054,7.0599,8567.0],["2024-05-10",7.0895,7.0895,6.9122,6.9122,10300.0],["2024-05-13",6.5873,6.8531,6.4987,6.5282,27200.0],["2024-05-14",6.735,6.7941,6.735,6.7941,933.0],["2024-05-15",6.7941,6.9713,6.7941,6.9713,1567.0],["2024-05-16",6.9122,6.9713,6.8531,6.9713,2367.0],["2024-05-17",7.0599,7.1485,7.0599,7.0599,25233.0],["2024-05-20",6.9713,7.2962,6.8531,7.0304,8667.0],["2024-05-21",7.0304,7.119,7.0304,7.119,20767.0],["2024-05-22",6.9418,7.0008,6.735,6.735,6467.0],["2024-05-23",6.7645,6.7645,6.4987,6.4987,833.0],["2024-05-24",6.5873,6.8531,6.5873,6.8531,2500.0],["2024-05-28",7.0895,7.0895,6.9713,6.9713,967.0],["2024-05-29",6.9418,6.9418,6.5873,6.5873,2433.0],["2024-05-30",6.6464,6.8236,6.6464,6.7941,2933.0],["2024-05-31",6.735,6.7645,6.6464,6.7645,1667.0],["2024-06-03",6.7941,6.8827,6.7645,6.8236,8367.0],["2024-06-04",6.6464,6.6464,6.4396,6.5282,23400.0],["2024-06-05",7.0008,7.0008,6.5577,6.735,7100.0],["2024-06-06",6.7054,7.0304,6.7054,7.0304,11767.0],["2024-06-07",6.6759,6.7054,6.4987,6.5282,5967.0],["2024-06-10",6.41,6.6168,6.41,6.6168,1200.0],["2024-06-11",6.41,6.7054,6.41,6.6759,1000.0],["2024-06-12",6.7941,7.0304,6.7941,6.9122,10167.0],["2024-06-13",6.8531,6.8827,6.6759,6.8531,69967.0],["2024-06-14",6.8236,7.0008,6.8236,6.9713,67133.0],["2024-06-17",6.7645,6.8236,6.735,6.8236,9833.0],["2024-06-18",6.8531,6.9418,6.8531,6.9418,7067.0],["2024-06-20",6.8827,7.2371,6.8827,7.2371,37067.0],["2024-06-21",7.1485,7.1485,6.9418,6.9418,44600.0],["2024-06-24",7.0599,7.0895,6.8236,6.8531,2367.0],["2024-06-25",6.8531,6.8531,6.8531,6.8531,0.0],["2024-06-26",6.7941,6.7941,6.6464,6.7054,34000.0],["2024-06-27",6.8531,6.9122,6.7941,6.8236,40800.0],["2024-06-28",6.7941,6.7941,6.7941,6.7941,233.0],["2024-07-01",6.7645,6.7645,6.5873,6.5873,1667.0],["2024-07-02",6.5577,6.9418,6.5577,6.9418,8800.0],["2024-07-03",7.3848,7.3848,6.9122,7.1781,4567.0],["2024-07-05",7.0304,7.6802,7.0304,7.6212,60300.0],["2024-07-08",7.0895,7.4735,7.0895,7.3848,3733.0],["2024-07-09",6.9122,7.4735,6.9122,7.4735,267.0],["2024-07-10",7.4439,7.6507,7.4144,7.4439,21533.0],["2024-07-11",7.6802,7.9166,7.6802,7.9166,49367.0],["2024-07-12",7.4144,8.0643,7.4144,8.0643,41433.0],["2024-07-15",7.7098,8.0347,7.7098,7.9166,6500.0],["2024-07-16",8.0347,8.0938,8.0052,8.0347,34967.0],["2024-07-17",8.0938,8.1529,8.0347,8.1529,7033.0],["2024-07-18",8.0643,8.2415,7.9461,7.9461,9067.0],["2024-07-19",7.7098,7.9756,7.7098,7.9166,1300.0],["2024-07-22",7.887,8.0347,7.7689,8.0052,2933.0],["2024-07-23",7.9756,7.9756,7.887,7.9461,6833.0],["2024-07-24",8.0052,8.0347,7.7393,7.7393,2400.0],["2024-07-25",7.5916,7.6212,7.4735,7.5325,867.0],["2024-07-26",7.7393,7.7393,7.6212,7.7098,633.0],["2024-07-29",7.5325,7.7098,7.5325,7.6212,2200.0],["2024-07-30",7.7098,7.7098,7.6802,7.6802,233.0],["2024-07-31",7.3848,7.5621,6.41,7.2962,23833.0],["2024-08-01",7.2372,7.3553,7.119,7.119,9467.0],["2024-08-02",7.4439,7.5325,7.119,7.119,10600.0],["2024-08-05",6.5873,6.7941,6.1737,6.7941,26800.0],["2024-08-06",6.9713,7.0599,6.8236,7.0304,136133.0],["2024-08-07",7.0304,7.0304,6.4691,6.4691,4867.0],["2024-08-08",6.5873,7.0895,6.5873,7.0599,7233.0],["2024-08-09",7.1485,7.1781,7.0599,7.0895,5733.0],["2024-08-12",7.1485,7.503,7.1485,7.4439,5700.0],["2024-08-13",7.5621,7.6507,7.5621,7.5916,32533.0],["2024-08-14",7.3848,7.4735,7.3848,7.4735,5700.0],["2024-08-15",7.3258,7.4735,7.3258,7.3553,2367.0],["2024-08-16",7.5916,7.7689,7.5325,7.7098,42200.0],["2024-08-19",7.7689,7.9166,7.6212,7.8575,49733.0],["2024-08-20",7.9461,8.0643,7.9461,8.0052,99400.0],["2024-08-21",7.9461,7.9756,7.9461,7.9461,18867.0],["2024-08-22",7.7689,7.7984,7.6212,7.6212,3033.0],["2024-08-23",8.0347,8.0347,7.8279,7.9166,9267.0],["2024-08-26",7.887,7.887,7.7689,7.8575,38233.0],["2024-08-27",7.8575,7.8575,7.8279,7.8575,2267.0],["2024-08-28",7.7098,7.7098,7.4144,7.503,113033.0],["2024-08-29",7.592,7.6513,7.5623,7.6513,2200.0],["2024-08-30",7.4733,7.7403,7.4733,7.7403,1133.0],["2024-09-03",7.4733,7.503,7.414,7.4437,15000.0],["2024-09-04",7.2658,7.414,7.2658,7.3547,9333.0],["2024-09-05",7.4733,7.592,7.414,7.592,8967.0],["2024-09-06",7.5327,7.5327,7.3844,7.4437,14633.0],["2024-09-09",7.414,7.4437,7.3844,7.3844,2967.0],["2024-09-10",7.3844,7.6513,7.3547,7.6513,27700.0],["2024-09-11",7.4733,7.6216,7.4733,7.5623,15600.0],["2024-09-12",8.1258,8.2741,7.9182,8.2444,99600.0],["2024-09-13",8.2444,8.452,8.2148,8.3037,26567.0],["2024-09-16",8.452,8.6299,8.363,8.6003,37700.0],["2024-09-17",8.6003,8.6596,8.4817,8.6596,16733.0],["2024-09-18",8.6893,9.1341,8.6299,8.6299,66200.0],["2024-09-19",8.8375,8.8375,8.6003,8.6596,9300.0],["2024-09-20",8.7782,8.7782,8.3334,8.3334,21100.0],["2024-09-23",7.6513,8.8672,7.6513,8.6003,5767.0],["2024-09-24",8.6299,8.6893,8.5706,8.6596,6133.0],["2024-09-25",8.6299,8.6893,8.4817,8.541,8700.0],["2024-09-26",9.1341,9.1341,8.541,8.5706,6033.0],["2024-09-27",8.363,8.3927,8.1851,8.2148,13633.0],["2024-09-30",8.2148,8.4223,8.1554,8.4223,36933.0],["2024-10-01",8.8968,8.8968,8.2148,8.363,22433.0],["2024-10-02",8.3334,8.452,8.2444,8.363,6000.0],["2024-10-03",8.0665,8.2148,8.0665,8.1554,10467.0],["2024-10-04",8.1258,8.3037,8.1258,8.2148,4433.0],["2024-10-07",8.0665,8.3927,8.0368,8.3927,38333.0],["2024-10-08",8.4817,8.4817,8.1851,8.2148,3067.0],["2024-10-09",8.1851,8.1851,8.0961,8.0961,1367.0],["2024-10-10",8.0368,8.4223,8.0368,8.4223,3667.0],["2024-10-11",8.6003,8.6003,8.4223,8.4817,3400.0],["2024-10-14",8.0368,8.3927,8.0368,8.3927,8900.0],["2024-10-15",8.3927,8.6892,8.3927,8.6892,3900.0],["2024-10-16",8.6893,8.7486,8.6893,8.7486,1967.0],["2024-10-17",8.7189,8.9562,8.7189,8.8672,86233.0],["2024-10-18",8.7782,9.2231,8.7782,9.1934,227867.0],["2024-10-21",9.49,9.49,9.1044,9.1341,95167.0],["2024-10-22",9.2527,9.2527,9.1044,9.1934,96933.0],["2024-10-23",9.1044,9.1637,8.8968,8.9265,20933.0],["2024-10-24",8.9265,8.9265,8.7189,8.8079,51667.0],["2024-10-25",8.7189,8.7486,8.6893,8.7486,109867.0],["2024-10-28",8.6003,8.6299,8.3037,8.3037,272900.0],["2024-10-29",8.541,8.6892,8.3927,8.6892,74300.0],["2024-10-30",8.6596,8.6596,8.6003,8.6596,27933.0],["2024-10-31",8.363,8.4817,8.2444,8.4223,24100.0],["2024-11-01",8.3927,8.4817,8.2741,8.2741,4000.0],["2024-11-04",8.3037,8.4223,8.2741,8.2741,20133.0],["2024-11-05",8.363,8.363,8.1851,8.2444,1400.0],["2024-11-06",7.8885,8.0368,7.592,7.9478,42233.0],["2024-11-07",8.3927,8.6299,7.8589,8.4817,83733.0],["2024-11-08",8.6003,8.6003,8.2741,8.452,4800.0],["2024-11-11",8.1554,8.2148,8.0072,8.1554,13100.0],["2024-11-12",8.0961,8.2148,8.0072,8.0665,12367.0],["2024-11-13",7.8885,8.2444,7.8885,8.0072,11000.0],["2024-11-14",8.0665,8.2444,8.0368,8.1851,67800.0],["2024-11-15",8.1554,8.3927,8.1554,8.2148,6133.0],["2024-11-18",8.8375,8.8375,8.3037,8.7486,54133.0],["2024-11-19",8.8968,8.8968,8.7782,8.8968,3867.0],["2024-11-20",9.0155,9.0155,8.8968,8.9562,11133.0],["2024-11-21",8.9858,9.4603,8.9858,9.4603,30633.0],["2024-11-22",9.4603,9.5196,9.401,9.4307,17667.0],["2024-11-25",9.1934,9.401,8.9858,9.1934,20333.0],["2024-11-26",9.1637,9.1637,9.0451,9.0451,4100.0],["2024-11-27",9.1637,9.1637,9.1637,9.1637,1233.0],["2024-11-29",9.1637,9.3713,9.1637,9.3713,833.0],["2024-12-02",9.49,9.5196,9.2824,9.5196,7567.0],["2024-12-03",9.5196,9.6382,9.3713,9.401,23633.0],["2024-12-04",9.49,9.49,9.401,9.4603,13833.0],["2024-12-05",9.4603,9.49,9.2231,9.3713,10900.0],["2024-12-06",9.2824,9.2824,9.1044,9.2231,5267.0],["2024-12-09",9.3417,9.4603,9.3417,9.3417,3467.0],["2024-12-10",9.2231,9.4307,9.2231,9.312,5900.0],["2024-12-11",9.401,9.4307,9.312,9.3713,2400.0],["2024-12-12",9.2231,9.312,8.9562,8.9858,2833.0],["2024-12-13",8.8968,8.9858,8.3927,8.4817,15667.0],["2024-12-16",8.5113,8.5113,8.3927,8.452,5533.0],["2024-12-17",8.363,8.4223,8.363,8.363,1667.0],["2024-12-18",8.3927,8.4223,8.0368,8.0961,4100.0],["2024-12-19",8.0961,8.1851,8.0665,8.0665,2467.0],["2024-12-20",8.2741,8.363,8.1851,8.3037,11467.0],["2024-12-23",8.6299,8.6299,8.1554,8.2148,2867.0],["2024-12-24",8.2444,8.2444,8.2444,8.2444,33.0],["2024-12-26",7.8589,8.541,7.8589,8.3037,1067.0],["2024-12-27",8.3037,8.3037,8.0961,8.0961,1933.0],["2024-12-30",7.9775,8.1554,7.9775,8.1554,2733.0],["2024-12-31",7.9775,8.1851,7.9478,8.1851,1200.0],["2025-01-02",8.3037,8.452,8.3037,8.452,12900.0],["2025-01-03",8.3927,8.3927,8.2148,8.2741,1567.0],["2025-01-06",8.2741,8.2741,8.0961,8.1258,2600.0],["2025-01-07",8.1554,8.452,8.1554,8.3037,176200.0],["2025-01-08",8.4223,8.452,8.2444,8.452,10467.0],["2025-01-10",8.452,8.4817,8.1554,8.1554,5533.0],["2025-01-13",8.1554,8.1554,7.8292,7.9478,10433.0],["2025-01-14",8.1554,8.363,8.1554,8.3037,7667.0],["2025-01-15",8.452,8.452,8.1554,8.363,11600.0],["2025-01-16",8.2741,8.363,8.1851,8.1851,3700.0],["2025-01-17",8.1554,8.1554,7.9775,8.0072,7200.0],["2025-01-21",8.1851,8.363,8.1851,8.3334,5300.0],["2025-01-22",8.4817,8.7486,8.4817,8.7486,3733.0],["2025-01-23",8.5706,8.6003,8.5113,8.5113,533.0],["2025-01-24",8.7486,8.8375,8.7486,8.8079,4500.0],["2025-01-27",8.3927,8.5113,8.3927,8.4817,3533.0],["2025-01-28",8.6003,8.7782,8.5706,8.7189,3467.0],["2025-01-29",8.7189,8.7782,8.6892,8.6892,1900.0],["2025-01-30",8.8968,8.9562,8.6299,8.8672,6633.0],["2025-01-31",9.1044,9.1044,8.8375,8.8672,16633.0],["2025-02-03",8.3334,9.0155,8.3334,8.9858,12600.0],["2025-02-04",9.401,9.49,9.1934,9.49,62567.0],["2025-02-05",9.5493,9.7272,9.4307,9.5196,40200.0],["2025-02-06",9.49,9.49,9.1637,9.2527,23567.0],["2025-02-07",9.2824,9.7272,9.2527,9.6976,27233.0],["2025-02-10",9.7569,9.9348,9.6382,9.6976,27400.0],["2025-02-11",9.5493,9.6086,9.4307,9.4307,3600.0],["2025-02-12",9.4307,9.6679,9.3417,9.5196,13633.0],["2025-02-13",9.5493,9.7272,9.49,9.7272,7500.0],["2025-02-14",9.312,9.7865,9.312,9.3417,5067.0],["2025-02-18",9.401,9.5196,9.401,9.4307,21600.0],["2025-02-19",9.312,9.312,9.1637,9.1637,8300.0],["2025-02-20",9.1044,9.1044,8.541,8.6892,38367.0],["2025-02-21",8.6893,8.6893,8.3334,8.3334,15233.0],["2025-02-24",8.452,8.8079,7.9478,8.0665,35933.0],["2025-02-25",8.1554,8.2148,7.7106,7.8589,9967.0],["2025-02-26",7.503,8.2444,7.503,8.2148,11067.0],["2025-02-27",8.363,8.363,7.9478,7.9478,26333.0],["2025-02-28",7.9478,8.0072,7.8589,7.9478,18133.0],["2025-03-03",8.1554,8.2444,7.7106,7.7106,3500.0],["2025-03-04",7.7403,7.8292,7.5623,7.8292,12600.0],["2025-03-05",8.1567,8.5139,8.1567,8.4841,10867.0],["2025-03-06",8.4841,8.6925,8.2758,8.2758,42233.0],["2025-03-07",7.9185,8.6032,7.9185,8.0971,9733.0],["2025-03-10",8.0674,8.0674,7.472,7.5018,24400.0],["2025-03-11",7.2636,8.0971,7.2636,7.9483,17067.0],["2025-03-12",7.6208,8.3353,7.6208,8.3353,2133.0],["2025-03-13",8.2758,8.633,8.2758,8.3353,25433.0],["2025-03-14",8.633,8.6925,8.4544,8.4841,2400.0],["2025-03-17",8.4841,8.8116,8.4544,8.7521,7467.0],["2025-03-18",8.9307,9.0497,8.8414,8.9902,27600.0],["2025-03-19",8.9307,9.1688,8.7818,9.1688,7033.0],["2025-03-20",8.4544,9.1391,8.4544,9.02,6900.0],["2025-03-21",8.9604,8.9604,8.9009,8.9009,4300.0],["2025-03-24",9.02,9.1688,8.9307,9.1688,12933.0],["2025-03-25",9.2581,9.5261,9.2581,9.4963,79967.0],["2025-03-26",9.5261,9.5856,9.4367,9.4963,91500.0],["2025-03-27",9.5261,9.6154,9.4963,9.6154,114033.0],["2025-03-28",9.6749,9.9428,9.6749,9.7642,158733.0],["2025-03-31",10.2703,10.2703,9.5261,9.9428,54567.0],["2025-04-01",9.9428,9.9428,9.7344,9.8237,34600.0],["2025-04-02",9.7047,9.8535,9.7047,9.8535,6867.0],["2025-04-03",9.6451,10.1512,9.5856,9.913,48900.0],["2025-04-04",9.8237,9.8237,9.1688,9.2879,103167.0],["2025-04-07",9.407,9.7047,8.8116,9.2284,87633.0],["2025-04-08",9.5856,9.6749,9.02,9.02,111433.0],["2025-04-09",8.7223,9.7344,8.7223,9.7344,209800.0],["2025-04-10",9.9726,10.181,9.8535,10.0024,22367.0],["2025-04-11",10.2107,10.8954,10.181,10.6275,120733.0],["2025-04-14",10.7763,10.9847,10.4191,10.8359,68933.0],["2025-04-15",10.8359,10.9252,10.6573,10.7466,23567.0],["2025-04-16",11.0443,11.3122,10.7763,11.2526,61467.0],["2025-04-17",11.2824,11.2824,11.074,11.1931,45067.0],["2025-04-21",11.4015,11.461,11.1336,11.2526,34133.0],["2025-04-22",11.3717,11.3717,10.9847,11.0145,97733.0],["2025-04-23",11.1931,11.1931,10.568,10.7168,20733.0],["2025-04-24",10.7168,10.8657,10.6573,10.7168,74867.0],["2025-04-25",10.8359,10.8359,10.568,10.7168,11800.0],["2025-04-28",10.7168,10.7763,10.5382,10.7168,40667.0],["2025-04-29",10.9252,10.9252,10.6275,10.6573,4400.0],["2025-04-30",10.7168,10.7168,10.4191,10.4787,22233.0],["2025-05-01",10.4191,10.4191,10.1512,10.2405,6400.0],["2025-05-02",10.8061,10.9252,9.9726,10.0024,27033.0],["2025-05-05",10.0024,10.9252,10.0024,10.2405,50233.0],["2025-05-06",10.5084,11.1336,10.5084,11.1336,9967.0],["2025-05-07",10.8061,10.9847,10.8061,10.8954,19567.0],["2025-05-08",10.9847,12.4434,10.9847,12.235,58333.0],["2025-05-09",12.235,13.2174,12.235,13.0685,34233.0],["2025-05-12",12.5029,13.0388,11.9373,12.2053,65233.0],["2025-05-13",12.2946,12.3839,12.0862,12.1457,21467.0],["2025-05-14",11.9076,11.9076,11.6694,11.6992,12667.0],["2025-05-15",11.1931,12.0862,11.1931,12.0862,109933.0],["2025-05-16",12.0862,12.0862,11.7587,11.9671,18700.0],["2025-05-19",11.4313,12.235,11.4313,12.2053,7367.0],["2025-05-20",12.4434,12.5922,12.2648,12.4136,15867.0],["2025-05-21",12.6524,12.8612,12.5628,12.8314,16667.0],["2025-05-22",12.6822,12.8612,12.5927,12.7419,273167.0],["2025-05-23",12.8612,13.279,12.8612,13.0701,33333.0],["2025-05-27",13.2492,13.458,12.533,13.2492,97633.0],["2025-05-28",13.0403,13.3685,13.0403,13.2193,5300.0],["2025-05-29",13.0701,13.1895,13.0104,13.0104,12033.0],["2025-05-30",13.0104,13.279,12.9806,13.2193,14067.0],["2025-06-02",13.3387,14.1444,13.3387,13.9057,13433.0],["2025-06-03",14.3234,14.3234,13.6073,13.9355,14600.0],["2025-06-04",13.9653,14.0847,13.9355,14.0847,4000.0],["2025-06-05",13.7863,14.592,13.458,14.5025,10400.0],["2025-06-06",14.5323,14.9799,14.1742,14.2339,18800.0],["2025-06-09",14.2936,14.4726,14.2637,14.4129,16767.0],["2025-06-10",14.5323,14.7113,14.2637,14.4129,4167.0],["2025-06-11",14.7113,14.7113,14.5025,14.6815,11133.0],["2025-06-12",14.771,15.3678,14.771,15.0694,17400.0],["2025-06-13",15.3082,15.4872,15.1291,15.4574,23667.0],["2025-06-16",15.6364,15.6364,15.0098,15.0993,64200.0],["2025-06-17",15.1291,15.1291,14.9799,15.0396,17100.0],["2025-06-18",15.0396,15.1291,14.9501,14.9501,984233.0],["2025-06-20",14.9202,15.5469,14.6218,14.7113,107733.0],["2025-06-23",14.7611,14.9202,0.2188,14.7611,57200.0],["2025-06-24",13.7366,14.3732,13.7366,14.0748,56900.0],["2025-06-25",13.9057,14.2637,13.9057,14.2339,16800.0],["2025-06-26",14.4726,14.4726,14.2538,14.4428,12800.0],["2025-06-27",13.7962,13.7962,13.4879,13.5277,13800.0],["2025-06-30",13.4282,14.035,13.4282,14.0151,21100.0],["2025-07-01",14.7213,15.3877,14.0151,14.5423,6200.0],["2025-07-02",14.0748,14.0748,13.7863,14.0151,55100.0],["2025-07-03",14.0151,14.1046,13.8858,14.0748,78800.0],["2025-07-07",14.0748,14.4726,14.035,14.4527,119200.0],["2025-07-08",14.7511,14.7511,13.9653,14.0648,7000.0],["2025-07-09",13.9653,14.7213,13.9653,14.1543,16600.0],["2025-07-10",14.0748,14.0748,13.9057,14.035,5900.0],["2025-07-11",14.1046,14.2339,14.0847,14.1941,9500.0],["2025-07-14",14.3533,14.3732,13.9554,13.9852,7100.0],["2025-07-15",13.9256,14.0549,13.7863,13.9355,16500.0],["2025-07-16",13.9355,13.9355,13.5675,13.7763,24400.0],["2025-07-17",13.836,13.836,13.3586,13.5575,17600.0],["2025-07-18",13.6669,13.6868,13.468,13.4879,12500.0],["2025-07-21",13.3785,14.1444,13.3785,13.9753,53400.0],["2025-07-22",14.2041,14.6119,14.1842,14.6019,6800.0],["2025-07-23",14.7213,14.771,14.4527,14.5323,27500.0],["2025-07-24",14.4627,14.5025,14.3831,14.4129,4200.0],["2025-07-25",14.781,14.781,14.0946,14.2836,23900.0],["2025-07-28",14.0748,14.0748,13.8957,13.9554,10900.0],["2025-07-29",14.0748,14.0748,13.8858,13.9156,6900.0],["2025-07-30",13.5177,13.836,13.3884,13.468,38000.0],["2025-07-31",13.6271,13.647,13.4183,13.5277,5700.0],["2025-08-01",13.09,13.846,13.09,13.5774,11500.0],["2025-08-04",14.1245,14.5224,13.5078,14.025,13500.0],["2025-08-05",13.9256,14.2041,13.7863,14.1245,18100.0],["2025-08-06",14.3334,14.3533,14.1145,14.3334,110900.0],["2025-08-07",15.9746,16.3426,15.6563,15.8055,59600.0],["2025-08-08",16.0044,16.5316,15.9448,16.3128,38400.0],["2025-08-11",15.8652,16.3526,15.8652,16.3227,12600.0],["2025-08-12",14.9799,16.6211,14.9799,16.462,12400.0],["2025-08-13",16.5714,16.8499,16.5217,16.5615,15100.0],["2025-08-14",16.5714,16.6709,16.4023,16.4918,19700.0],["2025-08-15",16.5117,16.9593,16.5117,16.84,14100.0],["2025-08-18",16.5117,16.9394,16.5117,16.9394,55000.0],["2025-08-19",16.7504,16.7504,16.1636,16.1835,11100.0],["2025-08-20",16.5714,16.5714,16.2133,16.2631,7800.0],["2025-08-21",16.4123,16.6211,16.4123,16.6112,4000.0],["2025-08-22",16.4123,17.0687,16.4123,17.0489,90500.0],["2025-08-25",17.1085,17.2179,17.019,17.0588,5600.0],["2025-08-26",16.9892,17.2776,16.9295,16.9693,16100.0],["2025-08-27",16.9295,17.2776,16.7604,17.2776,242900.0],["2025-08-28",17.2975,17.765,17.2975,17.576,134000.0],["2025-08-29",17.8645,18.1032,17.6556,18.1032,90300.0],["2025-09-02",18.1828,18.7,18.0634,18.3618,186200.0],["2025-09-03",18.7,18.8592,18.5309,18.7995,132200.0],["2025-09-04",18.899,18.899,18.6006,18.71,63900.0],["2025-09-05",18.899,19.2968,18.899,19.0681,192500.0],["2025-09-08",19.8936,19.8936,19.5455,19.6848,129100.0],["2025-09-09",19.7146,19.8936,19.4659,19.6052,80200.0],["2025-09-10",19.7643,20.2716,19.7643,20.2716,20200.0],["2025-09-11",20.0926,20.3313,20.0826,20.2418,94100.0],["2025-09-12",20.2318,20.3214,20.2119,20.2816,8000.0],["2025-09-15",20.1622,20.4706,20.1324,20.2617,39500.0],["2025-09-16",20.4208,20.4208,19.5753,19.7643,37500.0],["2025-09-17",19.6947,19.8638,19.456,19.4858,15200.0],["2025-09-18",19.4261,19.4958,19.2272,19.4062,13000.0],["2025-09-19",20.2219,20.2219,19.3267,19.9434,94500.0],["2025-09-22",20.2617,21.0176,20.2617,21.0176,40600.0],["2025-09-23",21.1569,21.3359,21.0873,21.1271,9600.0],["2025-09-24",21.0375,21.2961,20.2119,20.2119,16400.0],["2025-09-25",19.446,20.4706,19.446,20.3214,20500.0],["2025-09-26",20.4208,20.8286,20.3114,20.6894,13500.0],["2025-09-29",21.2265,21.4851,21.0873,21.1072,44500.0],["2025-09-30",20.8883,21.3757,20.8883,21.2265,78400.0],["2025-10-01",20.9878,22.1018,20.9878,22.0521,15800.0],["2025-10-02",22.0819,22.0819,21.1469,21.8333,29500.0],["2025-10-03",21.8731,22.1118,21.7935,22.1118,11900.0],["2025-10-06",22.5296,23.2457,22.5296,22.9871,74700.0],["2025-10-07",23.2855,23.2855,22.5097,22.5992,88700.0],["2025-10-08",22.9672,23.6237,22.8777,23.5441,95100.0],["2025-10-09",23.8724,23.8724,22.818,23.2059,174000.0],["2025-10-10",23.3651,23.6635,23.0269,23.5441,80800.0],["2025-10-13",23.9321,24.8671,23.7729,24.5488,14900.0],["2025-10-14",23.9619,24.7576,23.7132,24.3399,69300.0],["2025-10-15",25.1157,25.5633,25.1058,25.1655,11700.0],["2025-10-16",25.5434,26.1701,25.0958,25.9811,35300.0],["2025-10-17",25.8617,25.8617,23.6535,24.121,42900.0],["2025-10-20",24.0912,25.3147,23.1065,24.6582,16200.0],["2025-10-21",24.5189,24.5488,21.4652,21.893,124400.0],["2025-10-22",22.3704,22.7285,20.4805,22.5296,34000.0],["2025-10-23",22.9573,22.9971,22.7285,22.8777,49500.0],["2025-10-24",22.7782,23.1363,22.7185,22.9374,97200.0],["2025-10-27",22.2809,22.2809,21.4652,22.0123,54600.0],["2025-10-28",21.5548,21.9327,21.1768,21.7139,39500.0],["2025-10-29",22.1814,22.6589,21.8333,21.8333,91600.0],["2025-10-30",22.0521,22.2411,21.9924,22.2311,17000.0],["2025-10-31",22.2212,22.4002,21.9526,22.1814,13800.0],["2025-11-03",22.1317,22.5793,21.7338,21.9725,21800.0],["2025-11-04",21.7239,21.7239,21.0873,21.0873,62200.0],["2025-11-05",20.8883,22.0223,20.8883,21.8532,20400.0],["2025-11-06",22.0024,22.629,22.0024,22.3008,6500.0],["2025-11-07",22.3803,23.4248,22.2809,23.3949,71700.0],["2025-11-10",22.9175,24.5488,22.9175,24.2802,30100.0],["2025-11-11",26.1701,26.1701,24.2503,24.6283,51700.0],["2025-11-12",24.8671,26.2099,24.8671,26.1104,38400.0],["2025-11-13",26.1204,26.1701,24.7576,25.1655,35900.0],["2025-11-14",23.8624,24.8671,23.8226,24.509,86100.0],["2025-11-17",24.2802,24.4791,23.6834,23.8923,29700.0],["2025-11-18",24.3299,24.3299,23.5441,23.9619,49500.0],["2025-11-19",24.3598,24.3598,23.196,23.574,98500.0],["2025-11-20",25.2351,25.2351,22.0123,22.3306,9200.0],["2025-11-21",22.3107,22.6589,22.3107,22.4301,27700.0],["2025-11-24",20.0727,23.6436,20.0727,23.3551,31400.0],["2025-11-25",23.1661,24.2404,22.8777,23.9122,9100.0],["2025-11-26",24.0614,25.0759,23.7132,25.0759,7400.0],["2025-11-28",25.4937,25.6628,25.2152,25.5733,2300.0],["2025-12-01",25.991,26.0209,25.1655,25.2052,13900.0],["2025-12-02",24.8372,24.9466,24.1011,24.4692,17400.0],["2025-12-03",24.7974,24.9168,24.4891,24.8173,5700.0],["2025-12-04",24.4493,25.3346,24.4493,25.3346,4000.0],["2025-12-05",25.9413,26.4387,25.4539,25.4738,20600.0],["2025-12-08",26.0706,26.1999,25.8219,25.9712,16200.0],["2025-12-09",26.0607,26.7868,26.0607,26.6873,12300.0],["2025-12-10",26.8564,27.0056,25.5832,26.8465,11800.0],["2025-12-11",26.936,28.3683,26.936,27.9904,160300.0],["2025-12-12",28.3783,28.3783,27.1847,27.5626,5400.0],["2025-12-15",27.5626,27.7616,27.0653,27.6124,4400.0],["2025-12-16",28.1296,28.1495,27.6323,27.8909,13600.0],["2025-12-17",28.1495,28.1495,27.5427,27.5527,5100.0],["2025-12-18",27.6621,27.682,27.0255,27.4333,10300.0],["2025-12-19",27.2742,28.4181,27.2742,28.2689,12500.0],["2025-12-22",29.0348,29.7708,28.806,28.8159,15400.0],["2025-12-23",29.0049,29.174,28.7463,29.1044,6700.0],["2025-12-24",29.0049,29.0049,28.4777,28.627,7500.0],["2025-12-26",30.7655,31.2231,28.6568,29.5421,8300.0],["2025-12-29",27.9705,29.3431,27.5328,27.5825,11500.0],["2025-12-30",28.1793,28.7065,27.9605,28.5275,16800.0],["2025-12-31",28.428,28.7662,28.1495,28.1495,2300.0],["2026-01-02",28.3484,28.3982,27.0056,27.9506,13800.0],["2026-01-05",27.2443,29.5918,27.2443,29.2536,16100.0],["2026-01-06",29.6216,30.298,29.5222,29.741,25500.0],["2026-01-07",28.9353,30.109,28.7861,30.109,41500.0],["2026-01-08",29.6913,29.6913,28.5673,29.2238,14600.0],["2026-01-09",29.363,30.1886,29.174,30.1787,31200.0],["2026-01-12",30.6362,31.8995,30.6362,31.5215,9000.0],["2026-01-13",31.7602,32.0984,31.0938,31.5513,41400.0],["2026-01-14",32.1979,32.3968,31.7602,32.1979,13800.0],["2026-01-15",31.7602,32.5062,31.611,32.4266,11200.0],["2026-01-16",32.7052,32.7052,31.4618,31.989,13700.0],["2026-01-20",34.2668,34.3663,33.3915,34.3464,16600.0],["2026-01-21",33.8192,35.2515,33.8192,34.8636,13300.0],["2026-01-22",35.7091,36.9226,35.7091,36.3556,33700.0],["2026-01-23",36.5944,37.2906,36.5048,36.9723,56400.0],["2026-01-26",36.7038,38.9716,36.5944,37.6985,111100.0],["2026-01-27",37.6885,37.6885,36.0871,37.3503,40100.0],["2026-01-28",36.3059,38.9915,36.3059,38.9915,54800.0],["2026-01-29",39.3795,39.3795,36.3457,36.5745,18900.0],["2026-01-30",34.8139,35.8086,31.8796,32.1879,51700.0],["2026-02-02",30.7257,33.7993,30.6362,33.0831,27500.0],["2026-02-03",34.8139,35.5599,34.2469,34.8437,30300.0],["2026-02-04",35.3311,35.5798,34.0281,35.4604,65700.0],["2026-02-05",35.7489,35.7489,31.8696,32.0884,17800.0],["2026-02-06",32.0884,34.0679,32.0884,34.0281,27700.0],["2026-02-09",35.0029,36.654,34.8039,36.654,14300.0],["2026-02-10",36.4551,37.5493,36.4352,37.2906,66700.0],["2026-02-11",39.6679,39.6679,36.8032,38.5837,19900.0],["2026-02-12",38.0963,38.7926,36.3059,36.3059,21600.0],["2026-02-13",36.8729,38.7926,36.8729,38.4743,10600.0],["2026-02-17",35.4306,37.7979,35.4306,36.3059,15700.0],["2026-02-18",36.2562,37.9272,36.1468,37.7482,10900.0],["2026-02-19",37.4697,39.3894,37.4697,37.8377,18500.0],["2026-02-20",39.3894,39.8569,37.9073,39.5883,13300.0],["2026-02-23",39.9663,41.3589,39.9564,41.3589,32200.0],["2026-02-24",40.2846,41.518,40.2051,41.1898,20800.0],["2026-02-25",41.16,42.3337,40.7919,42.3337,478000.0],["2026-02-26",41.7767,41.9656,40.9312,41.7767,178700.0],["2026-02-27",42.7713,42.7713,41.2793,42.2939,37500.0],["2026-03-02",43.0996,43.0996,40.7223,42.3934,35900.0],["2026-03-03",40.0956,41.7766,38.1958,38.9816,39800.0],["2026-03-04",39.0713,39.0713,38.0444,38.3435,55000.0],["2026-03-05",37.8849,37.8849,35.3626,37.2967,24400.0],["2026-03-06",36.3895,38.174,36.0904,38.1541,13800.0],["2026-03-09",37.6855,37.6855,35.8013,37.2867,8600.0],["2026-03-10",38.174,38.2438,37.3864,37.536,16400.0],["2026-03-11",36.1502,37.1472,36.1203,37.0674,18300.0],["2026-03-12",36.878,37.4762,36.4194,36.7085,10200.0],["2026-03-13",36.4892,36.4892,34.4055,34.555,21000.0],["2026-03-16",34.4952,36.1701,34.4952,35.0535,31900.0],["2026-03-17",35.3626,35.3626,32.7904,32.7904,28600.0],["2026-03-18",31.9031,32.9001,31.4146,32.1125,26200.0],["2026-03-19",28.6629,30.6469,28.6629,30.0886,32500.0],["2026-03-20",28.643,30.627,28.643,29.5303,14800.0],["2026-03-23",27.4167,32.1025,27.4167,30.8762,22000.0],["2026-03-24",29.4107,30.7566,29.4107,30.5073,12300.0],["2026-03-25",34.2061,34.2061,30.278,30.3379,15100.0],["2026-03-26",29.4107,30.0388,28.4935,28.6829,16000.0],["2026-03-27",28.5732,30.3877,28.5732,29.3808,16000.0],["2026-03-30",29.3808,30.5273,29.3808,29.7895,10400.0],["2026-03-31",30.7765,31.5242,30.7665,31.3548,19500.0],["2026-04-01",31.5542,33.6578,31.5542,32.7605,14700.0],["2026-04-02",33.3088,33.3088,31.604,32.0626,11400.0],["2026-04-06",32.0626,32.2122,31.6838,31.6838,14400.0],["2026-04-07",31.9031,32.7206,30.8962,31.9031,949700.0],["2026-04-08",34.2958,34.3457,32.6109,33.1992,380200.0],["2026-04-09",34.6946,34.6946,33.2689,33.8671,449500.0],["2026-04-10",34.236,34.7046,33.7176,34.0466,230400.0],["2026-04-13",34.1662,34.3357,33.1892,34.0266,125100.0],["2026-04-14",34.7943,35.0834,34.0865,34.2161,118400.0],["2026-04-15",34.6647,34.6647,32.8502,33.0496,201100.0],["2026-04-16",33.5581,33.7674,33.1692,33.2291,138900.0],["2026-04-17",33.9369,34.9837,33.897,34.3158,311400.0],["2026-04-20",34.6647,34.6647,33.0795,34.0067,376500.0],["2026-04-21",34.3955,34.3955,33.0895,33.1693,134600.0],["2026-04-22",34.0366,34.4155,33.6877,33.7674,91700.0],["2026-04-23",33.588,33.6777,31.7835,32.4215,42600.0],["2026-04-24",32.4614,32.7505,32.1025,32.6907,72000.0],["2026-04-27",32.6907,32.7206,31.9829,32.1623,479500.0],["2026-04-28",31.6439,31.6439,30.4375,30.7566,238000.0],["2026-04-29",30.3578,30.3578,29.7496,29.9092,133500.0],["2026-04-30",30.1783,31.3548,30.1783,30.7865,181300.0],["2026-05-01",30.9061,31.1055,29.969,30.278,138400.0],["2026-05-04",30.278,30.4974,29.6599,29.7995,154800.0],["2026-05-05",30.0188,30.2581,29.4007,29.4805,157700.0],["2026-05-06",30.1285,31.9529,30.1285,31.4943,129900.0],["2026-05-07",31.4545,31.604,29.7995,30.2481,696100.0],["2026-05-08",30.6768,32.0028,30.5771,31.8134,198100.0],["2026-05-11",32.0826,33.5979,32.0227,32.6409,245300.0],["2026-05-12",31.9729,34.0566,31.923,34.0266,129900.0],["2026-05-13",33.7375,34.6547,33.4982,34.1862,1442400.0],["2026-05-14",34.1463,34.1463,32.9798,33.3387,94200.0],["2026-05-15",32.4115,32.4913,30.1783,31.3149,233300.0],["2026-05-18",31.7535,32.262,30.5372,31.1255,51500.0],["2026-05-19",30.8463,31.3448,29.5004,29.63,91900.0],["2026-05-20",29.7,30.49,28.99,30.15,1780400.0],["2026-05-21",29.4,30.17,29.3,29.38,387700.0],["2026-05-22",29.38,29.38,28.59,28.95,174000.0],["2026-05-26",29.82,30.93,29.82,30.71,120600.0],["2026-05-27",29.74,30.39,29.28,29.39,221300.0],["2026-05-28",29.39,29.61,28.33,29.33,294300.0],["2026-05-29",29.35,30.46,29.27,30.2,150900.0],["2026-06-01",29.0,29.28,27.96,28.6,160200.0],["2026-06-02",28.78,29.43,28.34,29.1,83800.0],["2026-06-03",29.0,29.0,27.65,27.9,73200.0],["2026-06-04",28.32,29.21,28.21,28.29,98500.0],["2026-06-05",28.14,28.14,25.63,25.75,296100.0],["2026-06-08",25.73,26.64,25.7,26.15,256900.0],["2026-06-09",26.4,26.41,24.61,25.03,117900.0],["2026-06-10",24.61,25.33,23.9,24.02,382300.0],["2026-06-11",23.91,25.53,23.68,25.25,675000.0],["2026-06-12",25.72,26.53,25.23,26.22,408200.0],["2026-06-15",27.76,28.72,27.58,27.87,841800.0],["2026-06-16",28.38,28.69,27.76,28.58,591700.0],["2026-06-17",28.55,29.35,27.52,27.62,370900.0],["2026-06-18",27.55,28.3,25.82,26.45,1843000.0],["2026-06-22",26.2,26.88,25.86,26.22,236800.0],["2026-06-23",24.93,25.45,24.66,25.01,490800.0],["2026-06-24",24.23,24.79,23.57,24.34,352400.0],["2026-06-25",25.03,25.33,24.25,24.85,517500.0],["2026-06-26",24.55,25.76,24.45,24.85,573200.0],["2026-06-29",24.78,25.28,24.16,25.09,264800.0],["2026-06-30",25.35,25.35,24.5,25.08,266200.0],["2026-07-01",24.69,26.25,24.67,25.02,215800.0],["2026-07-02",25.78,26.44,25.52,26.1,474700.0],["2026-07-06",26.09,26.55,25.295,25.8,288419.63834],["2026-07-07",25.84,25.84,24.31,24.56,254199.552579],["2026-07-08",24,24.51,23.5601,24.27,250967.116156],["2026-07-09",24.68,25.17,24.38,24.93,250982.696213],["2026-07-10",24.99,24.99,24.43,24.8,182367.633134],["2026-07-13",24.61,24.68,23.89,24.15,415908.981518],["2026-07-14",24.99,25.28,23.47,23.69,442645.011797],["2026-07-15",23.96,23.96,22.98,23.48,555698.131959],["2026-07-16",23.25,23.26,22.13,22.57,456129.687082],["2026-07-17",22.09,22.75,21.9,22.51,460189.418018],["2026-07-20",22.5,22.64,22.135,22.18,319654.146283],["2026-07-21",22.71,23.49,22.62,23.49,399010.636031],["2026-07-22",24.44,25.18,23.99,24.54,585458.716091],["2026-07-23",24,24.03,23.235,23.54,330271.173256],["2026-07-24",23.58,24.195,23.41,23.84,519035.827537],["2026-07-27",24.09,24.18,23.42,24.17,415554.565621],["2026-07-28",23.8,24.465,23.45,24.11,443034.388622],["2026-07-29",24.36,24.85,23.74,24.24,629690.734558],["2026-07-30",24.81,24.9,24.225,24.9,360619.779631],["2026-07-31",24.21,24.56,23.86,24.13,597457.30203],["2026-08-03",24.2,25.2,24.15,25.07,181720.977367],["2026-08-04",25.57,25.57,24.58,24.98,558583.137905],["2026-08-05",26.11,27.19,26.11,26.86,730682.055437],["2026-08-06",26.11,26.83,25.9,26.25,670610.168887],["2026-08-07",27.53,28.2,27.15,28.11,658906.864029],["2026-08-10",27.72,28.26,27.115,28.12,151553.248202],["2026-08-11",28.59,28.885,28.39,28.74,495482.735364],["2026-08-12",28.77,29.45,28.685,28.92,684523.760856],["2026-08-13",28.28,28.775,28.05,28.44,521627.623342],["2026-08-14",28.83,29.33,28.54,28.6,195470.155569]]}