{"t":"PKBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-06-23",2.6537,2.6537,2.6325,2.6537,46470.0],["2003-06-24",2.6537,2.6537,2.6537,2.6537,0.0],["2003-06-25",2.6643,2.6643,2.6219,2.6537,22267.0],["2003-06-26",2.6537,2.7174,2.6325,2.6771,10972.0],["2003-06-27",2.6771,2.6771,2.6325,2.6325,3550.0],["2003-06-30",2.6325,2.7068,2.6325,2.6643,6131.0],["2003-07-01",2.6643,2.6919,2.6643,2.6707,15167.0],["2003-07-02",2.6389,2.7323,2.6219,2.7323,8713.0],["2003-07-03",2.7386,2.7386,2.7068,2.7386,2904.0],["2003-07-07",2.7386,2.8023,2.7365,2.7429,33884.0],["2003-07-08",2.8108,2.8618,2.7747,2.7747,9036.0],["2003-07-09",2.8533,2.8979,2.8533,2.866,11295.0],["2003-07-10",2.8872,2.9658,2.866,2.866,16781.0],["2003-07-11",2.9509,2.9509,2.9509,2.9509,2904.0],["2003-07-14",2.9021,2.9403,2.9021,2.9403,3550.0],["2003-07-15",2.9106,2.9106,2.8979,2.9021,9359.0],["2003-07-16",2.9,2.917,2.8957,2.8957,5809.0],["2003-07-17",2.8894,2.8894,2.8342,2.8342,10649.0],["2003-07-18",2.8872,2.9509,2.8448,2.9191,7100.0],["2003-07-21",2.8872,2.9191,2.8681,2.9191,10327.0],["2003-07-22",2.9509,2.9509,2.9467,2.9467,1936.0],["2003-07-23",2.9467,2.9467,2.8894,2.9297,20008.0],["2003-07-24",2.9403,2.9403,2.8872,2.9403,27107.0],["2003-07-25",2.9191,2.9403,2.9042,2.9403,10327.0],["2003-07-28",2.9467,2.9722,2.9446,2.9509,10327.0],["2003-07-29",2.9191,2.9615,2.9191,2.9615,10004.0],["2003-07-30",2.9615,2.9615,2.9615,2.9615,14199.0],["2003-07-31",2.9615,2.9615,2.9615,2.9615,0.0],["2003-08-01",2.9615,2.9615,2.9615,2.9615,1614.0],["2003-08-04",2.9616,2.9616,2.9191,2.9403,8713.0],["2003-08-05",2.9403,2.9403,2.8236,2.8236,20653.0],["2003-08-06",2.8236,2.9042,2.8236,2.866,5163.0],["2003-08-07",2.866,2.8872,2.8448,2.8681,11617.0],["2003-08-08",2.8745,2.8745,2.8448,2.8448,3227.0],["2003-08-11",2.8681,2.9191,2.8554,2.8554,10004.0],["2003-08-12",2.8745,2.8766,2.8448,2.8448,8390.0],["2003-08-13",2.8448,2.8448,2.8448,2.8448,0.0],["2003-08-14",2.8554,2.8639,2.8554,2.8639,10649.0],["2003-08-15",2.8639,2.8639,2.8639,2.8639,0.0],["2003-08-18",2.8639,2.8639,2.8639,2.8639,645.0],["2003-08-19",2.8448,2.8448,2.8448,2.8448,1614.0],["2003-08-20",2.8448,2.8448,2.8448,2.8448,0.0],["2003-08-21",2.8554,2.866,2.8448,2.866,12586.0],["2003-08-22",2.8554,2.8554,2.8554,2.8554,1614.0],["2003-08-25",2.8554,2.8554,2.8554,2.8554,0.0],["2003-08-26",2.9085,2.9085,2.866,2.8681,4518.0],["2003-08-27",2.8575,2.97,2.8023,2.8087,11295.0],["2003-08-28",2.9276,2.9276,2.9276,2.9276,3227.0],["2003-08-29",2.9085,2.9085,2.8957,2.8957,8390.0],["2003-09-02",2.8979,2.9191,2.8342,2.8512,13876.0],["2003-09-03",2.8724,2.8724,2.8512,2.8639,8068.0],["2003-09-04",2.8703,2.8703,2.8703,2.8703,323.0],["2003-09-05",2.8639,2.8639,2.8639,2.8639,968.0],["2003-09-08",2.8554,2.8554,2.8554,2.8554,968.0],["2003-09-09",2.866,2.8788,2.866,2.8788,645.0],["2003-09-10",2.9255,2.9255,2.8533,2.8533,17749.0],["2003-09-11",2.8575,2.8575,2.8575,2.8575,323.0],["2003-09-12",2.8575,2.8575,2.8575,2.8575,0.0],["2003-09-15",2.8745,2.9191,2.8575,2.9191,6777.0],["2003-09-16",2.866,2.917,2.866,2.8936,3550.0],["2003-09-17",2.8745,2.8745,2.8724,2.8724,3872.0],["2003-09-18",2.8788,2.8788,2.8788,2.8788,1614.0],["2003-09-19",2.8872,2.8894,2.8872,2.8872,5486.0],["2003-09-22",2.8236,2.8257,2.8129,2.8129,3227.0],["2003-09-23",2.8129,2.8809,2.8129,2.8809,10649.0],["2003-09-24",2.8129,2.8129,2.8129,2.8129,2582.0],["2003-09-25",2.8129,2.8129,2.8129,2.8129,1614.0],["2003-09-26",2.8129,2.8129,2.8129,2.8129,0.0],["2003-09-29",2.8427,2.8745,2.8427,2.8745,3550.0],["2003-09-30",2.8299,2.8299,2.8236,2.8236,4841.0],["2003-10-01",2.8448,2.8724,2.8278,2.8724,19040.0],["2003-10-02",2.8639,2.8639,2.8342,2.8342,6454.0],["2003-10-03",2.8533,2.8533,2.8448,2.8448,4195.0],["2003-10-06",2.8448,2.8448,2.8448,2.8448,1614.0],["2003-10-07",2.8618,2.8618,2.849,2.849,3872.0],["2003-10-08",2.849,2.849,2.849,2.849,0.0],["2003-10-09",2.849,2.849,2.849,2.849,0.0],["2003-10-10",2.849,2.849,2.849,2.849,0.0],["2003-10-13",2.866,2.9,2.8618,2.9,4518.0],["2003-10-14",2.8957,2.8957,2.8957,2.8957,968.0],["2003-10-15",2.883,2.9191,2.883,2.9191,1936.0],["2003-10-16",2.9,2.9509,2.9,2.9509,8068.0],["2003-10-17",2.9509,2.9509,2.9509,2.9509,0.0],["2003-10-20",2.9424,2.9891,2.9191,2.9891,15490.0],["2003-10-21",2.9722,2.9722,2.9403,2.9403,7422.0],["2003-10-22",2.9403,2.9403,2.9403,2.9403,0.0],["2003-10-23",2.9913,3.0252,2.9913,3.004,8713.0],["2003-10-24",3.0252,3.0252,3.0252,3.0252,12908.0],["2003-10-27",3.0274,3.1632,2.9722,3.0783,95199.0],["2003-10-28",3.1526,3.1611,3.0911,3.1611,18072.0],["2003-10-29",3.1526,3.1632,3.1526,3.1526,14199.0],["2003-10-30",3.1547,3.1823,3.142,3.1526,77450.0],["2003-10-31",3.1845,3.3033,3.1845,3.2906,36143.0],["2003-11-03",3.3543,3.4307,3.2694,3.3968,40984.0],["2003-11-04",3.3437,3.3734,3.3437,3.3734,12908.0],["2003-11-05",3.3225,3.3755,3.3225,3.3585,14522.0],["2003-11-06",3.3861,3.3861,3.3755,3.384,4195.0],["2003-11-07",3.3968,3.4159,3.3968,3.4159,3872.0],["2003-11-10",3.3585,3.5029,3.3585,3.4392,14199.0],["2003-11-11",3.4392,3.4902,3.4286,3.4902,10649.0],["2003-11-12",3.4307,3.5008,3.4201,3.5008,15167.0],["2003-11-13",3.5072,3.5072,3.5029,3.5029,645.0],["2003-11-14",3.5093,3.5241,3.5029,3.5241,17426.0],["2003-11-17",3.5326,3.6091,3.5305,3.5772,17426.0],["2003-11-18",3.5942,3.6091,3.5772,3.6091,3227.0],["2003-11-19",3.6303,3.7386,3.6112,3.6855,29689.0],["2003-11-20",3.7152,3.8638,3.7046,3.7831,33239.0],["2003-11-21",3.8532,3.8532,3.8532,3.8532,5486.0],["2003-11-24",3.8532,4.0294,3.8532,3.885,45824.0],["2003-11-25",3.97,3.97,3.8999,3.9487,52924.0],["2003-11-26",3.97,4.0294,3.9381,4.0294,45502.0],["2003-11-28",4.2735,4.3132,4.0517,4.2619,16429.0],["2003-12-01",4.2502,4.2502,4.1264,4.1871,31097.0],["2003-12-02",4.2502,4.2502,4.0867,4.1101,22590.0],["2003-12-03",4.1101,4.1451,4.0867,4.0867,33738.0],["2003-12-04",4.1568,4.1568,3.97,4.1148,13202.0],["2003-12-05",4.0517,4.0517,3.9816,3.9816,11148.0],["2003-12-08",3.9723,4.0237,3.9723,4.012,6161.0],["2003-12-09",4.0283,4.0283,3.9723,4.0143,9094.0],["2003-12-10",3.9816,3.9816,3.9069,3.9583,11148.0],["2003-12-11",3.9139,3.97,3.9139,3.97,48113.0],["2003-12-12",3.97,3.9933,3.9256,3.9933,22590.0],["2003-12-15",3.9256,3.9933,3.9256,3.9933,58967.0],["2003-12-16",3.991,3.991,3.97,3.97,7628.0],["2003-12-17",3.9816,3.991,3.9816,3.991,13788.0],["2003-12-18",3.991,3.991,3.9816,3.9816,6161.0],["2003-12-19",3.991,3.991,3.991,3.991,13202.0],["2003-12-22",3.9816,3.991,3.9816,3.991,4401.0],["2003-12-23",3.991,3.991,3.991,3.991,0.0],["2003-12-24",4.0167,4.0167,3.97,3.97,2640.0],["2003-12-26",3.9373,3.9373,3.9373,3.9373,293.0],["2003-12-29",3.9933,3.9933,3.9723,3.9723,2934.0],["2003-12-30",3.9746,3.9746,3.97,3.97,2640.0],["2003-12-31",4.0143,4.0143,3.9583,3.9583,11735.0],["2004-01-02",3.97,3.97,3.97,3.97,1467.0],["2004-01-05",3.97,3.97,3.9466,3.9466,6161.0],["2004-01-06",3.9489,3.9933,3.9466,3.9466,3520.0],["2004-01-07",3.97,3.97,3.9466,3.9536,6161.0],["2004-01-08",3.9536,3.9536,3.9536,3.9536,0.0],["2004-01-09",3.9933,3.9933,3.97,3.97,19362.0],["2004-01-12",3.97,3.97,3.9606,3.97,3227.0],["2004-01-13",3.956,3.956,3.956,3.956,880.0],["2004-01-14",3.9723,4.0143,3.9723,4.0143,1467.0],["2004-01-15",3.97,4.005,3.9536,3.9536,4107.0],["2004-01-16",3.9536,3.9536,3.9536,3.9536,0.0],["2004-01-20",3.97,3.97,3.9676,3.97,3520.0],["2004-01-21",3.97,4.005,3.9606,3.97,18189.0],["2004-01-22",3.9606,3.9933,3.9606,3.9933,2934.0],["2004-01-23",3.9933,3.9933,3.9723,3.9933,6454.0],["2004-01-26",3.9933,3.9933,3.9933,3.9933,0.0],["2004-01-27",3.9933,3.9933,3.97,3.991,14669.0],["2004-01-28",3.9933,4.005,3.9489,3.9933,6454.0],["2004-01-29",4.005,4.005,3.97,3.9793,8801.0],["2004-01-30",3.9793,3.9793,3.9793,3.9793,880.0],["2004-02-02",3.9466,3.9933,3.9022,3.9933,12908.0],["2004-02-03",3.9933,3.9933,3.9933,3.9933,0.0],["2004-02-04",3.9933,3.9933,3.9886,3.9933,2934.0],["2004-02-05",3.9933,3.9933,3.9933,3.9933,4987.0],["2004-02-06",3.97,3.97,3.9373,3.9373,3520.0],["2004-02-09",3.9676,3.991,3.9513,3.9816,7921.0],["2004-02-10",3.9513,3.9723,3.9513,3.9513,3520.0],["2004-02-11",3.9583,3.9583,3.9583,3.9583,880.0],["2004-02-12",3.9816,3.9816,3.9513,3.9513,4987.0],["2004-02-13",3.9816,3.9816,3.9816,3.9816,2934.0],["2004-02-17",3.9816,4.0027,3.9816,3.9933,23176.0],["2004-02-18",4.005,4.005,3.956,3.956,7041.0],["2004-02-19",4.005,4.005,4.005,4.005,880.0],["2004-02-20",4.005,4.1101,4.005,4.04,14082.0],["2004-02-23",3.97,4.0167,3.97,4.0167,1760.0],["2004-02-24",3.9816,4.0844,3.9723,3.9723,2054.0],["2004-02-25",4.0844,4.0844,4.0844,4.0844,2934.0],["2004-02-26",4.0751,4.0751,4.0751,4.0751,1467.0],["2004-02-27",4.0751,4.0751,4.0751,4.0751,0.0],["2004-03-01",3.9933,4.0377,3.9723,3.9723,13495.0],["2004-03-02",4.026,4.026,3.9816,3.9816,9388.0],["2004-03-03",3.9816,3.9816,3.9816,3.9816,0.0],["2004-03-04",3.9816,3.9816,3.9816,3.9816,0.0],["2004-03-05",3.97,3.97,3.9022,3.97,10268.0],["2004-03-08",3.9233,3.9233,3.9233,3.9233,1467.0],["2004-03-09",3.9233,3.9233,3.9233,3.9233,1760.0],["2004-03-10",3.9256,3.9933,3.9256,3.9933,880.0],["2004-03-11",3.9256,3.9256,3.9209,3.9233,3814.0],["2004-03-12",3.9233,3.9233,3.9233,3.9233,0.0],["2004-03-15",3.9233,3.9233,3.9233,3.9233,0.0],["2004-03-16",3.9233,3.9933,3.9233,3.97,7628.0],["2004-03-17",3.9233,3.97,3.9233,3.97,2054.0],["2004-03-18",3.9933,4.0517,3.9933,4.0517,9094.0],["2004-03-19",4.0283,4.0283,4.0283,4.0283,293.0],["2004-03-22",4.0634,4.0634,4.0587,4.0634,4107.0],["2004-03-23",4.0494,4.0634,4.0494,4.0634,13202.0],["2004-03-24",3.9536,3.9536,3.9349,3.9349,10561.0],["2004-03-25",3.9373,3.9863,3.9349,3.9863,19949.0],["2004-03-26",4.026,4.026,3.9443,3.9489,880.0],["2004-03-29",3.9489,3.9489,3.9489,3.9489,0.0],["2004-03-30",3.9466,3.9466,3.9466,3.9466,3227.0],["2004-03-31",3.9443,3.97,3.9233,3.97,26697.0],["2004-04-01",3.9256,3.9279,3.9233,3.9233,5574.0],["2004-04-02",3.9233,3.9233,3.9233,3.9233,0.0],["2004-04-05",3.9233,3.9233,3.9233,3.9233,11148.0],["2004-04-06",3.9443,3.9443,3.9443,3.9443,1173.0],["2004-04-07",3.8952,3.8952,3.8882,3.8882,7041.0],["2004-04-08",3.8882,3.8882,3.8882,3.8882,1173.0],["2004-04-12",3.8999,3.9443,3.8999,3.9349,2054.0],["2004-04-13",3.8882,3.8882,3.8882,3.8882,293.0],["2004-04-14",3.8882,3.9069,3.8882,3.9069,3520.0],["2004-04-15",3.8882,3.8882,3.8882,3.8882,2347.0],["2004-04-16",3.8882,3.8999,3.8766,3.8766,7921.0],["2004-04-19",3.8999,3.8999,3.8766,3.8976,1467.0],["2004-04-20",3.8766,3.8766,3.8649,3.8649,880.0],["2004-04-21",3.8649,3.8649,3.8649,3.8649,2640.0],["2004-04-22",3.8532,3.8906,3.8532,3.8906,17309.0],["2004-04-23",3.8906,3.8906,3.8906,3.8906,0.0],["2004-04-26",3.9116,3.9419,3.8135,3.8135,17015.0],["2004-04-27",3.8298,3.8602,3.8135,3.8509,10855.0],["2004-04-28",3.8182,3.8182,3.8018,3.8042,4401.0],["2004-04-29",3.8088,3.8298,3.8065,3.8298,17602.0],["2004-04-30",3.8602,3.8766,3.8602,3.8766,6454.0],["2004-05-03",3.8392,3.8392,3.7598,3.8088,7041.0],["2004-05-04",3.7715,3.7715,3.7715,3.7715,7628.0],["2004-05-05",3.8976,3.8999,3.7948,3.7948,1760.0],["2004-05-06",3.7761,3.7761,3.7551,3.7551,10268.0],["2004-05-07",3.7551,3.7551,3.7364,3.7481,4694.0],["2004-05-10",3.8509,3.8509,3.6921,3.7341,14669.0],["2004-05-11",3.7364,3.7364,3.7248,3.7248,18189.0],["2004-05-12",3.7364,3.7364,3.7248,3.7248,14669.0],["2004-05-13",3.7248,3.7598,3.7201,3.7598,144632.0],["2004-05-14",3.7294,3.7598,3.7248,3.7248,119402.0],["2004-05-17",3.7248,3.7248,3.7248,3.7248,0.0],["2004-05-18",3.7248,3.7248,3.7248,3.7248,0.0],["2004-05-19",3.7061,3.7061,3.7061,3.7061,1467.0],["2004-05-20",3.7364,3.7504,3.7364,3.7364,220028.0],["2004-05-21",3.7481,3.7481,3.7481,3.7481,5867.0],["2004-05-24",3.7481,3.7481,3.7481,3.7481,0.0],["2004-05-25",3.7481,3.7481,3.7481,3.7481,0.0],["2004-05-26",3.7481,3.7481,3.7481,3.7481,2347.0],["2004-05-27",3.8065,3.8065,3.8065,3.8065,587.0],["2004-05-28",3.7528,3.7528,3.7528,3.7528,293.0],["2004-06-01",3.7831,3.7948,3.7364,3.7948,7334.0],["2004-06-02",3.8415,3.8485,3.8415,3.8485,2347.0],["2004-06-03",3.8509,3.8509,3.8509,3.8509,2934.0],["2004-06-04",3.8415,3.9233,3.8415,3.9233,7041.0],["2004-06-07",3.9233,3.9233,3.9116,3.9163,7041.0],["2004-06-08",3.8532,3.8976,3.8228,3.8976,37551.0],["2004-06-09",3.8976,3.8976,3.8976,3.8976,0.0],["2004-06-10",3.8976,3.8976,3.8976,3.8976,0.0],["2004-06-14",3.8976,3.8976,3.8976,3.8976,0.0],["2004-06-15",3.8766,3.9092,3.8532,3.9092,132017.0],["2004-06-16",3.9092,3.97,3.8999,3.97,4107.0],["2004-06-17",3.9209,3.9209,3.9209,3.9209,2347.0],["2004-06-18",3.97,3.97,3.97,3.97,1467.0],["2004-06-21",3.97,3.9746,3.97,3.9746,1173.0],["2004-06-22",3.9746,3.9746,3.9746,3.9746,0.0],["2004-06-23",3.8766,3.8766,3.8532,3.8532,2347.0],["2004-06-24",3.9816,3.9816,3.9816,3.9816,293.0],["2004-06-25",3.9816,3.9816,3.9816,3.9816,0.0],["2004-06-28",3.977,3.9793,3.977,3.9793,587.0],["2004-06-29",3.9793,3.9793,3.9793,3.9793,0.0],["2004-06-30",3.8415,4.0167,3.8415,4.0167,8801.0],["2004-07-01",3.97,3.97,3.97,3.97,293.0],["2004-07-02",3.97,3.97,3.97,3.97,0.0],["2004-07-06",3.97,3.97,3.97,3.97,0.0],["2004-07-07",3.9256,3.9256,3.8182,3.8345,7334.0],["2004-07-08",3.8345,3.8345,3.8345,3.8345,0.0],["2004-07-09",3.8345,3.8345,3.8345,3.8345,0.0],["2004-07-12",3.8345,3.8345,3.8345,3.8345,0.0],["2004-07-13",3.8649,3.8906,3.8462,3.8906,3814.0],["2004-07-14",3.8439,3.8485,3.8322,3.8322,1760.0],["2004-07-15",3.8298,3.8298,3.8298,3.8298,587.0],["2004-07-16",3.8766,3.8766,3.8766,3.8766,880.0],["2004-07-19",3.8766,3.8766,3.8766,3.8766,0.0],["2004-07-20",3.8766,3.8766,3.8766,3.8766,2934.0],["2004-07-21",3.8766,3.8766,3.8766,3.8766,0.0],["2004-07-22",3.8439,3.8439,3.8392,3.8392,3520.0],["2004-07-23",3.8392,3.8392,3.8392,3.8392,0.0],["2004-07-26",3.8298,3.8298,3.8298,3.8298,587.0],["2004-07-27",3.8298,3.8766,3.8298,3.8345,6748.0],["2004-07-28",3.8415,3.8742,3.8415,3.8415,5867.0],["2004-07-29",3.8345,3.8766,3.8345,3.8766,3227.0],["2004-07-30",3.8415,3.8415,3.8415,3.8415,2934.0],["2004-08-02",3.8415,3.8415,3.8415,3.8415,0.0],["2004-08-03",3.8228,3.8228,3.7948,3.8182,153433.0],["2004-08-04",3.8182,3.8182,3.8182,3.8182,0.0],["2004-08-05",3.8182,3.8182,3.8182,3.8182,0.0],["2004-08-06",3.8065,3.8065,3.7645,3.8042,4107.0],["2004-08-09",3.8182,3.8182,3.7738,3.7738,4401.0],["2004-08-10",3.7738,3.7738,3.7738,3.7738,0.0],["2004-08-11",3.8298,3.8532,3.8298,3.8532,4694.0],["2004-08-12",3.8766,3.8766,3.8298,3.8298,18482.0],["2004-08-13",3.8369,3.8415,3.8298,3.8415,2640.0],["2004-08-16",3.8415,3.8415,3.8415,3.8415,0.0],["2004-08-17",3.8298,3.8298,3.8298,3.8298,5281.0],["2004-08-18",3.8322,3.8322,3.8322,3.8322,293.0],["2004-08-19",3.8298,3.8298,3.8298,3.8298,4107.0],["2004-08-20",3.8298,3.8298,3.8298,3.8298,0.0],["2004-08-23",3.8298,3.8298,3.8298,3.8298,0.0],["2004-08-24",3.8298,3.8532,3.8298,3.8532,7334.0],["2004-08-25",3.8882,3.97,3.8882,3.97,4107.0],["2004-08-26",3.97,3.97,3.97,3.97,0.0],["2004-08-27",3.9746,4.0143,3.9466,3.9466,7334.0],["2004-08-30",3.9466,3.9466,3.9466,3.9466,0.0],["2004-08-31",3.9466,3.9466,3.9466,3.9466,0.0],["2004-09-01",4.0167,4.04,4.0167,4.04,2934.0],["2004-09-02",4.0283,4.0283,4.0283,4.0283,293.0],["2004-09-03",4.0283,4.0283,4.0283,4.0283,0.0],["2004-09-07",3.8602,4.0634,3.8602,4.0634,3520.0],["2004-09-08",4.0634,4.0634,4.0634,4.0634,0.0],["2004-09-09",3.8789,3.8789,3.8789,3.8789,880.0],["2004-09-10",4.0167,4.0167,4.0167,4.0167,293.0],["2004-09-13",3.8672,4.0167,3.8672,3.9466,3520.0],["2004-09-14",3.9349,3.9349,3.9349,3.9349,880.0],["2004-09-15",3.9349,3.9349,3.9349,3.9349,0.0],["2004-09-16",3.9466,3.9466,3.9349,3.9349,1467.0],["2004-09-17",4.0167,4.0167,4.0167,4.0167,587.0],["2004-09-20",3.97,4.0283,3.97,4.0283,6748.0],["2004-09-21",4.0634,4.0634,4.0517,4.0634,11148.0],["2004-09-22",4.0424,4.0867,4.0307,4.0844,5281.0],["2004-09-23",4.0657,4.0914,4.0307,4.0914,8214.0],["2004-09-24",4.0751,4.0961,4.0751,4.0867,2054.0],["2004-09-27",4.0891,4.0891,4.04,4.0774,5574.0],["2004-09-28",4.0634,4.0634,4.0283,4.033,15842.0],["2004-09-29",4.0237,4.1311,4.0143,4.0143,13495.0],["2004-09-30",4.0027,4.0027,3.9583,3.9583,3227.0],["2004-10-01",3.9466,4.04,3.9466,3.9466,19362.0],["2004-10-04",3.9233,3.9233,3.9233,3.9233,1760.0],["2004-10-05",3.9233,3.9233,3.9233,3.9233,0.0],["2004-10-06",3.97,3.97,3.9466,3.9466,2934.0],["2004-10-07",4.04,4.04,3.9583,3.9583,61608.0],["2004-10-08",3.9349,3.984,3.9233,3.9816,6454.0],["2004-10-11",3.9816,3.9816,3.9816,3.9816,587.0],["2004-10-12",3.9816,3.9816,3.9816,3.9816,0.0],["2004-10-13",3.97,3.97,3.97,3.97,2934.0],["2004-10-14",3.97,3.97,3.97,3.97,0.0],["2004-10-15",4.0283,4.04,4.0283,4.0377,3227.0],["2004-10-18",4.0283,4.0961,4.0283,4.0961,2934.0],["2004-10-19",4.2035,4.2105,4.0751,4.0751,9975.0],["2004-10-20",4.0751,4.0751,4.0751,4.0751,0.0],["2004-10-21",4.0634,4.0634,4.0634,4.0634,1760.0],["2004-10-22",4.0634,4.0634,4.0634,4.0634,0.0],["2004-10-25",4.0634,4.0634,4.0634,4.0634,0.0],["2004-10-26",4.1988,4.1988,4.1218,4.1218,12908.0],["2004-10-27",4.1988,4.2339,4.1334,4.2339,6454.0],["2004-10-28",4.2339,4.2479,4.2035,4.2035,7921.0],["2004-10-29",4.2035,4.2035,4.2035,4.2035,0.0],["2004-11-01",4.2479,4.2642,4.2479,4.2642,10855.0],["2004-11-02",4.2455,4.2969,4.2385,4.2969,15255.0],["2004-11-03",4.2735,4.3249,4.2735,4.3249,1173.0],["2004-11-04",4.3226,4.3413,4.3086,4.3413,4401.0],["2004-11-05",4.3436,4.3646,4.3436,4.3646,4694.0],["2004-11-08",4.367,4.367,4.367,4.367,880.0],["2004-11-09",4.3716,4.3716,4.3576,4.3576,4694.0],["2004-11-10",4.3716,4.6472,4.3716,4.5491,22296.0],["2004-11-11",4.6005,4.7196,4.5655,4.5818,37845.0],["2004-11-12",4.6449,4.6449,4.6449,4.6449,587.0],["2004-11-15",4.7149,4.8971,4.7149,4.8574,7628.0],["2004-11-16",4.8574,5.1306,4.8574,5.0208,16722.0],["2004-11-17",5.0372,5.2544,5.0372,5.252,27577.0],["2004-11-18",5.2614,5.5346,5.2567,5.4342,20536.0],["2004-11-19",5.5463,5.5463,5.2077,5.3011,18482.0],["2004-11-22",5.2123,5.2123,5.1259,5.161,10268.0],["2004-11-23",5.196,5.196,5.196,5.196,587.0],["2004-11-24",5.1072,5.1353,5.1072,5.1353,1467.0],["2004-11-26",5.1142,5.1142,5.1142,5.1142,880.0],["2004-11-29",5.1773,5.252,5.1773,5.252,2640.0],["2004-11-30",5.1633,5.2544,5.1142,5.2287,14669.0],["2004-12-01",5.231,5.2707,5.231,5.2707,2347.0],["2004-12-02",5.3011,5.3711,5.2917,5.3711,23176.0],["2004-12-03",5.3711,5.3711,5.2404,5.2404,26110.0],["2004-12-06",5.3174,5.3174,5.238,5.3011,4107.0],["2004-12-07",5.3174,5.3174,5.231,5.3151,48700.0],["2004-12-08",5.2777,5.3081,5.2544,5.3057,14669.0],["2004-12-09",5.3151,5.3244,5.2871,5.3174,34031.0],["2004-12-10",5.3945,5.4085,5.3244,5.3889,2934.0],["2004-12-13",5.3805,5.4505,5.1927,5.4505,11001.0],["2004-12-14",5.0778,5.4197,5.0778,5.4197,733.0],["2004-12-15",5.3356,5.4393,5.3356,5.4393,1222.0],["2004-12-16",5.4421,5.4421,5.2964,5.3216,12224.0],["2004-12-17",5.3244,5.3272,5.2824,5.2824,2689.0],["2004-12-20",5.2824,5.316,5.2824,5.302,2200.0],["2004-12-21",5.2852,5.2964,5.2544,5.2964,7823.0],["2004-12-22",5.2376,5.2572,5.2263,5.2347,4401.0],["2004-12-23",5.2544,5.3076,5.2544,5.2684,7090.0],["2004-12-27",5.302,5.3104,5.2628,5.2964,9779.0],["2004-12-28",5.316,5.3188,5.316,5.3188,2689.0],["2004-12-29",5.2572,5.2572,5.2572,5.2572,244.0],["2004-12-30",5.2544,5.2628,5.2347,5.26,1956.0],["2004-12-31",5.316,5.3188,5.3104,5.3188,3912.0],["2005-01-03",5.316,5.3384,5.2263,5.3384,5378.0],["2005-01-04",5.2964,5.3244,5.2964,5.2964,5867.0],["2005-01-05",5.2824,5.3076,5.2319,5.3076,4890.0],["2005-01-06",5.2852,5.2852,5.2291,5.2291,8557.0],["2005-01-07",5.3244,5.3384,5.2544,5.2544,2200.0],["2005-01-10",5.2544,5.3721,5.2347,5.3721,19558.0],["2005-01-11",5.3665,5.4645,5.3665,5.4253,19803.0],["2005-01-12",5.3805,5.3805,5.3805,5.3805,489.0],["2005-01-13",5.3693,5.3693,5.3693,5.3693,244.0],["2005-01-14",5.3665,5.3973,5.3552,5.3973,2689.0],["2005-01-18",5.4926,5.4926,5.4365,5.4365,6112.0],["2005-01-19",5.4365,5.4365,5.4365,5.4365,0.0],["2005-01-20",5.4337,5.4337,5.3805,5.3805,5867.0],["2005-01-21",5.3805,5.3805,5.3272,5.3272,3667.0],["2005-01-24",5.3244,5.3244,5.2123,5.2123,10268.0],["2005-01-25",5.2011,5.2011,5.1843,5.1843,1956.0],["2005-01-26",5.2964,5.2964,5.1843,5.2123,8068.0],["2005-01-27",5.2123,5.2544,5.2123,5.2123,3178.0],["2005-01-28",5.2123,5.2123,5.2123,5.2123,0.0],["2005-01-31",5.2123,5.2123,5.2123,5.2123,0.0],["2005-02-01",5.1731,5.1843,5.1731,5.1843,1467.0],["2005-02-02",5.1703,5.1843,5.1423,5.1423,1956.0],["2005-02-03",5.1535,5.1535,5.061,5.061,12224.0],["2005-02-04",5.061,5.061,4.9041,4.9601,10757.0],["2005-02-07",5.1142,5.1142,5.1142,5.1142,978.0],["2005-02-08",4.9741,5.0554,4.9741,5.0022,1956.0],["2005-02-09",5.0022,5.0022,4.9629,4.9629,1222.0],["2005-02-10",4.9629,4.9629,4.9321,4.9321,3423.0],["2005-02-11",4.9041,4.9041,4.8761,4.8761,2689.0],["2005-02-14",4.9041,4.9041,4.82,4.82,11001.0],["2005-02-15",4.82,4.82,4.82,4.82,0.0],["2005-02-16",4.8172,4.8172,4.8144,4.8172,2445.0],["2005-02-17",4.806,4.834,4.7948,4.834,2689.0],["2005-02-18",4.834,4.834,4.834,4.834,0.0],["2005-02-22",4.834,4.834,4.834,4.834,0.0],["2005-02-23",4.834,4.834,4.834,4.834,0.0],["2005-02-24",4.8368,4.8368,4.8368,4.8368,978.0],["2005-02-25",4.792,4.792,4.792,4.792,4156.0],["2005-02-28",4.834,4.834,4.778,4.778,9779.0],["2005-03-01",4.7892,4.9349,4.7808,4.9349,9535.0],["2005-03-02",4.9629,4.9657,4.8901,4.8901,3912.0],["2005-03-03",4.82,4.82,4.82,4.82,1222.0],["2005-03-04",4.8284,4.8284,4.806,4.806,1222.0],["2005-03-07",4.8004,4.9069,4.792,4.9069,4401.0],["2005-03-08",4.9069,4.9069,4.9069,4.9069,0.0],["2005-03-09",4.9069,4.9069,4.9069,4.9069,0.0],["2005-03-10",4.848,4.848,4.82,4.82,1467.0],["2005-03-11",4.778,4.9685,4.778,4.8732,12713.0],["2005-03-14",4.9041,4.9041,4.806,4.8648,2445.0],["2005-03-15",4.778,4.778,4.7219,4.7219,7579.0],["2005-03-16",4.6939,4.6939,4.6939,4.6939,1222.0],["2005-03-17",4.6939,4.6939,4.6939,4.6939,0.0],["2005-03-18",4.6939,4.6939,4.6939,4.6939,0.0],["2005-03-21",4.764,4.764,4.6771,4.6771,2445.0],["2005-03-22",4.6771,4.6771,4.6771,4.6771,0.0],["2005-03-23",4.6771,4.6771,4.6771,4.6771,0.0],["2005-03-24",4.6771,4.6771,4.6771,4.6771,0.0],["2005-03-28",4.6771,4.6771,4.6771,4.6771,0.0],["2005-03-29",4.6771,4.6771,4.6771,4.6771,0.0],["2005-03-30",4.6659,4.6659,4.6659,4.6659,489.0],["2005-03-31",4.6659,4.6659,4.6659,4.6659,0.0],["2005-04-01",4.6659,4.6659,4.6659,4.6659,0.0],["2005-04-04",4.7359,4.7359,4.7359,4.7359,1956.0],["2005-04-05",4.7359,4.764,4.7359,4.7359,6845.0],["2005-04-06",4.6659,4.6659,4.6659,4.6659,24692.0],["2005-04-07",4.6547,4.7079,4.6435,4.6939,8312.0],["2005-04-08",4.6238,4.6799,4.5958,4.6799,1711.0],["2005-04-11",4.6519,4.6519,4.6519,4.6519,489.0],["2005-04-12",4.6743,4.6743,4.6743,4.6743,733.0],["2005-04-13",4.6743,4.6743,4.6743,4.6743,0.0],["2005-04-14",4.5678,4.5678,4.5426,4.5622,3423.0],["2005-04-15",4.5258,4.5538,4.5033,4.5538,2934.0],["2005-04-18",4.4977,4.4977,4.4977,4.4977,733.0],["2005-04-19",4.6266,4.834,4.5678,4.5678,58674.0],["2005-04-20",4.5678,4.5678,4.5678,4.5678,0.0],["2005-04-21",4.6407,4.6407,4.5678,4.5678,3423.0],["2005-04-22",4.5678,4.5678,4.5678,4.5678,0.0],["2005-04-25",4.7023,4.7023,4.5117,4.5117,45717.0],["2005-04-26",4.7079,4.7219,4.5958,4.7219,2445.0],["2005-04-27",4.7219,4.7219,4.7219,4.7219,0.0],["2005-04-28",4.7219,4.7219,4.7219,4.7219,0.0],["2005-04-29",4.6799,4.6799,4.6799,4.6799,2445.0],["2005-05-02",4.6939,4.6939,4.6939,4.6939,489.0],["2005-05-03",4.5678,4.5678,4.4277,4.4613,11001.0],["2005-05-04",4.5117,4.5117,4.4081,4.4081,7823.0],["2005-05-05",4.4697,4.4837,4.3997,4.4809,51340.0],["2005-05-06",4.4809,4.4809,4.4809,4.4809,0.0],["2005-05-09",4.4809,4.4809,4.3772,4.4557,1467.0],["2005-05-10",4.2792,4.4305,4.2792,4.2792,4645.0],["2005-05-11",4.2876,4.4193,4.1026,4.1755,22003.0],["2005-05-12",4.3997,4.4137,4.3997,4.4137,2689.0],["2005-05-13",4.3436,4.5202,4.3436,4.4529,6845.0],["2005-05-16",4.4697,4.4809,4.4557,4.4557,1711.0],["2005-05-17",4.4557,4.4809,4.4557,4.4809,16380.0],["2005-05-18",4.4809,4.4809,4.4781,4.4781,2200.0],["2005-05-19",4.3716,4.3716,4.3716,4.3716,1222.0],["2005-05-20",4.3716,4.3716,4.3716,4.3716,0.0],["2005-05-23",4.3716,4.3716,4.3716,4.3716,0.0],["2005-05-24",4.3716,4.3716,4.3716,4.3716,0.0],["2005-05-25",4.4417,4.4417,4.4417,4.4417,733.0],["2005-05-26",4.4781,4.5202,4.4781,4.5202,7579.0],["2005-05-27",4.5202,4.5202,4.5202,4.5202,0.0],["2005-05-31",4.4809,4.4809,4.4809,4.4809,1222.0],["2005-06-01",4.4809,4.4809,4.4809,4.4809,4890.0],["2005-06-02",4.4557,4.4557,4.3997,4.3997,2445.0],["2005-06-03",4.4277,4.4277,4.4193,4.4193,733.0],["2005-06-06",4.4781,4.4781,4.4193,4.4193,2200.0],["2005-06-07",4.3997,4.4193,4.3997,4.4193,1222.0],["2005-06-08",4.4193,4.4193,4.4193,4.4193,0.0],["2005-06-09",4.3997,4.3997,4.3997,4.3997,244.0],["2005-06-10",4.4809,4.4809,4.4809,4.4809,489.0],["2005-06-13",4.4305,4.4333,4.2651,4.3436,8068.0],["2005-06-14",4.4137,4.4809,4.4137,4.4809,7579.0],["2005-06-15",4.2904,4.338,4.2904,4.338,2200.0],["2005-06-16",4.338,4.338,4.338,4.338,0.0],["2005-06-17",4.338,4.338,4.338,4.338,0.0],["2005-06-20",4.338,4.338,4.338,4.338,0.0],["2005-06-21",4.3268,4.3268,4.2595,4.2595,978.0],["2005-06-22",4.2595,4.2595,4.2595,4.2595,0.0],["2005-06-23",4.2595,4.2707,4.2595,4.2595,3667.0],["2005-06-24",4.2595,4.2595,4.2595,4.2595,0.0],["2005-06-27",4.3016,4.3016,4.3016,4.3016,978.0],["2005-06-28",4.2988,4.4529,4.2988,4.3352,4890.0],["2005-06-29",4.3352,4.3352,4.3352,4.3352,0.0],["2005-06-30",4.4501,4.4529,4.2735,4.2735,3178.0],["2005-07-01",4.2735,4.2735,4.2735,4.2735,0.0],["2005-07-05",4.4445,4.4445,4.3268,4.4333,4401.0],["2005-07-06",4.4361,4.4361,4.4361,4.4361,244.0],["2005-07-07",4.2904,4.4445,4.2904,4.4445,1222.0],["2005-07-08",4.4529,4.4529,4.4529,4.4529,244.0],["2005-07-11",4.3716,4.4557,4.3716,4.4557,5378.0],["2005-07-12",4.3716,4.523,4.3716,4.523,489.0],["2005-07-13",4.537,4.6631,4.537,4.6631,2689.0],["2005-07-14",4.6939,4.8312,4.6939,4.792,5867.0],["2005-07-15",4.862,4.9041,4.834,4.834,7823.0],["2005-07-18",4.8732,4.8901,4.764,4.8761,1711.0],["2005-07-19",4.876,4.9713,4.876,4.9713,733.0],["2005-07-20",4.9713,4.9713,4.9713,4.9713,0.0],["2005-07-21",4.9601,4.9601,4.9321,4.9601,3423.0],["2005-07-22",5.0442,5.0694,4.9685,5.0694,3667.0],["2005-07-25",5.0722,5.1283,5.0386,5.1283,10512.0],["2005-07-26",5.1311,5.1703,5.1311,5.1703,5378.0],["2005-07-27",5.1843,5.1843,5.1843,5.1843,733.0],["2005-07-28",5.2123,5.3524,5.2123,5.3244,4890.0],["2005-07-29",5.1983,5.3945,5.1983,5.3945,2445.0],["2005-08-01",5.4085,5.4393,5.4085,5.4365,4645.0],["2005-08-02",5.4645,5.4673,5.4561,5.4645,9535.0],["2005-08-03",5.4645,5.4898,5.4645,5.4898,2200.0],["2005-08-04",5.4898,5.4982,5.4757,5.4757,4645.0],["2005-08-05",5.4982,5.4982,5.4645,5.4645,11246.0],["2005-08-08",5.4505,5.4505,5.1395,5.288,5867.0],["2005-08-09",5.3048,5.3076,5.3048,5.3076,1467.0],["2005-08-10",5.1871,5.1871,5.1871,5.1871,244.0],["2005-08-11",5.4617,5.4617,5.4561,5.4561,978.0],["2005-08-12",5.2936,5.2936,5.2824,5.2824,1222.0],["2005-08-15",5.2123,5.2796,5.2123,5.2796,978.0],["2005-08-16",5.2796,5.2796,5.2796,5.2796,0.0],["2005-08-17",5.2123,5.2123,5.1843,5.1871,3423.0],["2005-08-18",5.2123,5.2404,5.2123,5.2404,1222.0],["2005-08-19",5.2656,5.2684,5.2656,5.2684,489.0],["2005-08-22",5.2123,5.2123,5.2123,5.2123,1467.0],["2005-08-23",5.2123,5.2123,5.2123,5.2123,0.0],["2005-08-24",5.2123,5.2123,5.2123,5.2123,0.0],["2005-08-25",5.2123,5.2123,5.2123,5.2123,1467.0],["2005-08-26",5.2123,5.2123,5.2123,5.2123,5134.0],["2005-08-29",5.344,5.344,5.344,5.344,244.0],["2005-08-30",5.3777,5.3917,5.3777,5.3917,1222.0],["2005-08-31",5.3917,5.3973,5.3917,5.3917,9046.0],["2005-09-01",5.4645,5.5906,5.4645,5.5906,4645.0],["2005-09-02",5.4673,5.4673,5.4645,5.4645,1711.0],["2005-09-06",5.4645,5.4645,5.4645,5.4645,3912.0],["2005-09-07",5.4645,5.4645,5.4645,5.4645,733.0],["2005-09-08",5.3272,5.3272,5.3272,5.3272,1222.0],["2005-09-09",5.3272,5.3272,5.3272,5.3272,0.0],["2005-09-12",5.6019,5.6019,5.6019,5.6019,244.0],["2005-09-13",5.6019,5.6019,5.6019,5.6019,733.0],["2005-09-14",5.6019,5.6019,5.6019,5.6019,0.0],["2005-09-15",5.4645,5.4645,5.4589,5.4589,978.0],["2005-09-16",5.3244,5.3244,5.3244,5.3244,1222.0],["2005-09-19",5.3244,5.3244,5.3244,5.3244,0.0],["2005-09-20",5.3244,5.3244,5.3244,5.3244,0.0],["2005-09-21",5.2432,5.2432,5.1367,5.1367,4156.0],["2005-09-22",5.1367,5.1367,5.1367,5.1367,0.0],["2005-09-23",5.1142,5.1423,5.0722,5.075,14669.0],["2005-09-26",5.075,5.075,5.075,5.075,0.0],["2005-09-27",5.1283,5.1619,5.1199,5.1199,978.0],["2005-09-28",5.1647,5.2291,5.1647,5.1983,2689.0],["2005-09-29",5.1283,5.1283,5.1283,5.1283,1711.0],["2005-09-30",5.1619,5.3945,5.1563,5.3552,3178.0],["2005-10-03",5.3104,5.3104,5.2263,5.2291,2445.0],["2005-10-04",5.2852,5.3328,5.2852,5.3328,1467.0],["2005-10-05",5.2964,5.302,5.2964,5.2964,1956.0],["2005-10-06",5.2964,5.2964,5.2067,5.2067,2200.0],["2005-10-07",5.2067,5.2067,5.2067,5.2067,0.0],["2005-10-10",5.2067,5.2067,5.2067,5.2067,0.0],["2005-10-11",5.2067,5.2067,5.2067,5.2067,0.0],["2005-10-12",5.1142,5.1142,5.1142,5.1142,3178.0],["2005-10-13",5.1142,5.1142,5.0582,5.0582,1956.0],["2005-10-14",5.0442,5.0442,5.0442,5.0442,5867.0],["2005-10-17",5.0442,5.2544,5.0442,5.2544,32515.0],["2005-10-18",5.2544,5.2544,5.2544,5.2544,0.0],["2005-10-19",5.1002,5.3244,5.1002,5.3244,1467.0],["2005-10-20",5.2544,5.2544,5.0722,5.075,1956.0],["2005-10-21",5.2572,5.2628,5.1843,5.1843,1956.0],["2005-10-24",5.1843,5.3861,5.1843,5.3861,1467.0],["2005-10-25",5.3244,5.3244,5.2544,5.2544,1956.0],["2005-10-26",5.302,5.302,5.2544,5.2544,3912.0],["2005-10-27",5.2824,5.2964,5.2824,5.2824,8312.0],["2005-10-28",5.2824,5.2824,5.2123,5.2123,4401.0],["2005-10-31",5.316,5.3861,5.2263,5.2964,7090.0],["2005-11-01",5.4225,5.4225,5.3244,5.4225,1467.0],["2005-11-02",5.4505,5.4505,5.4505,5.4505,489.0],["2005-11-03",5.3524,5.3524,5.3524,5.3524,244.0],["2005-11-04",5.4645,5.4926,5.3272,5.3272,1956.0],["2005-11-07",5.5262,5.6047,5.5262,5.6047,1711.0],["2005-11-08",5.6159,5.6327,5.3805,5.5346,8312.0],["2005-11-09",5.6327,5.6327,5.5346,5.5346,2934.0],["2005-11-10",5.6663,5.9129,5.6663,5.9129,10268.0],["2005-11-11",6.1623,6.1791,5.9774,6.1651,12957.0],["2005-11-14",6.2072,6.2072,6.1651,6.1651,11246.0],["2005-11-15",6.1651,6.1651,5.9437,6.0754,14180.0],["2005-11-16",5.9549,5.9549,5.9017,5.9017,1711.0],["2005-11-17",5.8989,6.011,5.8989,5.997,4401.0],["2005-11-18",5.8569,5.8849,5.8569,5.8569,1956.0],["2005-11-21",5.7868,5.8849,5.7868,5.8849,3423.0],["2005-11-22",5.8849,5.8849,5.8849,5.8849,0.0],["2005-11-23",5.8849,5.8849,5.8148,5.8148,2689.0],["2005-11-25",5.8148,5.8148,5.8148,5.8148,0.0],["2005-11-28",5.8148,5.8148,5.8148,5.8148,0.0],["2005-11-29",6.0194,6.0194,5.9718,5.9718,733.0],["2005-11-30",5.9549,5.9549,5.9549,5.9549,244.0],["2005-12-01",5.9549,5.9662,5.9549,5.9549,2934.0],["2005-12-02",5.969,6.025,5.9549,6.025,3667.0],["2005-12-05",6.2436,6.2436,6.0839,6.0839,4890.0],["2005-12-06",6.0923,6.0923,5.9577,5.9577,733.0],["2005-12-07",5.9577,5.9577,5.9577,5.9577,0.0],["2005-12-08",5.9577,5.9577,5.9577,5.9577,0.0],["2005-12-09",5.9577,5.9577,5.9577,5.9577,0.0],["2005-12-12",5.9577,5.9577,5.9577,5.9577,0.0],["2005-12-13",6.025,6.0951,6.025,6.0586,16135.0],["2005-12-14",6.025,6.025,5.8204,5.9521,7334.0],["2005-12-15",5.9521,5.9521,5.9521,5.9521,0.0],["2005-12-16",5.9549,5.9549,5.9549,5.9549,244.0],["2005-12-19",5.9549,5.9549,5.9549,5.9549,0.0],["2005-12-20",5.9549,5.9549,5.9549,5.9549,0.0],["2005-12-21",5.8849,5.8849,5.8849,5.8849,733.0],["2005-12-22",5.8849,5.8849,5.8849,5.8849,0.0],["2005-12-23",5.8849,5.8849,5.8849,5.8849,0.0],["2005-12-27",5.8849,5.8849,5.6831,5.6831,1956.0],["2005-12-28",5.6747,5.6747,5.6103,5.6607,2200.0],["2005-12-29",5.6607,5.6607,5.6607,5.6607,0.0],["2005-12-30",5.6607,5.6607,5.6607,5.6607,0.0],["2006-01-03",5.5822,5.5822,5.3973,5.4673,10512.0],["2006-01-04",5.4701,5.4701,5.3805,5.3805,978.0],["2006-01-05",5.4645,5.4645,5.4645,5.4645,489.0],["2006-01-06",5.3945,5.3945,5.3945,5.3945,733.0],["2006-01-09",5.3945,5.3945,5.3945,5.3945,0.0],["2006-01-10",5.6047,5.6047,5.4645,5.4645,489.0],["2006-01-11",5.4645,5.4645,5.4645,5.4645,0.0],["2006-01-12",5.4645,5.4645,5.4645,5.4645,0.0],["2006-01-13",5.6271,5.6299,5.5878,5.6299,1711.0],["2006-01-17",5.6299,5.6299,5.6299,5.6299,0.0],["2006-01-18",5.6299,5.6299,5.6299,5.6299,0.0],["2006-01-19",5.4757,5.4757,5.4757,5.4757,489.0],["2006-01-20",5.4645,5.6019,5.4645,5.6019,733.0],["2006-01-23",5.4954,5.5346,5.4954,5.5346,733.0],["2006-01-24",5.5766,5.6887,5.5766,5.6747,15891.0],["2006-01-25",5.6747,5.6747,5.6747,5.6747,0.0],["2006-01-26",5.6467,5.6467,5.5906,5.5906,1467.0],["2006-01-27",5.5906,5.5906,5.5906,5.5906,0.0],["2006-01-30",5.6747,5.6747,5.6747,5.6747,978.0],["2006-01-31",5.6467,5.6467,5.6467,5.6467,244.0],["2006-02-01",5.6747,5.6747,5.6747,5.6747,489.0],["2006-02-02",5.6467,5.6747,5.6467,5.6747,4645.0],["2006-02-03",5.6747,5.6747,5.6747,5.6747,0.0],["2006-02-06",5.6467,5.6467,5.6467,5.6467,978.0],["2006-02-07",5.6467,5.6467,5.5346,5.5346,3912.0],["2006-02-08",5.6719,5.6719,5.6719,5.6719,244.0],["2006-02-09",5.6719,5.6719,5.6719,5.6719,0.0],["2006-02-10",5.6719,5.6719,5.6719,5.6719,0.0],["2006-02-13",5.5626,5.5626,5.5626,5.5626,489.0],["2006-02-14",5.5626,5.5626,5.5626,5.5626,978.0],["2006-02-15",5.8344,5.8344,5.8344,5.8344,733.0],["2006-02-16",5.7728,5.7728,5.7728,5.7728,1222.0],["2006-02-17",5.7728,5.7728,5.7728,5.7728,244.0],["2006-02-21",5.6803,5.7448,5.6775,5.7448,4645.0],["2006-02-22",5.812,5.9493,5.812,5.9493,7090.0],["2006-02-23",5.9493,5.9493,5.9493,5.9493,0.0],["2006-02-24",5.812,5.812,5.812,5.812,1467.0],["2006-02-27",5.9746,6.4454,5.9746,6.3333,23225.0],["2006-02-28",6.3333,6.5154,6.3333,6.5154,7090.0],["2006-03-01",6.5154,6.6079,6.5098,6.6079,12224.0],["2006-03-02",6.7228,6.7928,6.7228,6.7928,7823.0],["2006-03-03",6.9218,7.1964,6.9218,7.1964,12468.0],["2006-03-06",6.9302,7.2384,6.9302,7.0058,8557.0],["2006-03-07",7.0058,7.0058,6.9358,6.9918,1711.0],["2006-03-08",6.9358,6.9358,6.9358,6.9358,733.0],["2006-03-09",6.8937,7.0058,6.8937,7.0058,5867.0],["2006-03-10",7.0058,7.0058,6.9918,6.9918,3667.0],["2006-03-13",6.9918,6.9918,6.947,6.9694,1711.0],["2006-03-14",6.9918,7.0058,6.9778,6.9862,7334.0],["2006-03-15",6.8825,7.1319,6.8825,6.9442,8801.0],["2006-03-16",6.8713,7.1179,6.8713,7.1123,2934.0],["2006-03-17",6.9442,7.0843,6.9442,7.0843,1467.0],["2006-03-20",7.1039,7.1459,7.0058,7.0058,8312.0],["2006-03-21",6.9918,7.1459,6.9918,7.0759,4645.0],["2006-03-22",7.0058,7.0058,6.975,6.975,978.0],["2006-03-23",6.975,6.975,6.975,6.975,0.0],["2006-03-24",6.975,6.975,6.975,6.975,0.0],["2006-03-27",7.0002,7.0002,6.9918,7.0002,2200.0],["2006-03-28",7.0759,7.0759,7.0394,7.0394,1711.0],["2006-03-29",7.1431,7.3365,7.0675,7.3365,13691.0],["2006-03-30",7.3645,8.0595,7.3645,7.8661,25425.0],["2006-03-31",7.9978,8.1043,7.8745,7.8745,21269.0],["2006-04-03",7.9838,8.0847,7.8465,7.9166,19069.0],["2006-04-04",7.9166,7.9166,7.7652,7.8745,5867.0],["2006-04-05",7.9586,8.0763,7.7288,7.8465,2445.0],["2006-04-06",7.9026,8.0847,7.8605,8.0427,11246.0],["2006-04-07",8.0573,8.4003,8.0068,8.4003,25262.0],["2006-04-10",8.3734,8.3734,8.2489,8.3397,9575.0],["2006-04-11",8.3263,8.3263,8.2388,8.2388,2445.0],["2006-04-12",8.2388,8.2388,8.1043,8.1043,10798.0],["2006-04-13",8.1043,8.1043,8.1043,8.1043,0.0],["2006-04-17",7.9698,8.0673,7.3981,7.4654,10186.0],["2006-04-18",7.4015,7.5562,7.119,7.119,3667.0],["2006-04-19",7.3141,7.3141,7.0619,7.1123,8760.0],["2006-04-20",7.1089,7.2266,6.9475,6.961,7945.0],["2006-04-21",6.8937,6.8937,6.8668,6.8668,1426.0],["2006-04-24",6.7895,6.8265,6.6819,6.7357,14669.0],["2006-04-25",6.7256,6.7256,6.6617,6.7088,6519.0],["2006-04-26",6.6415,6.692,6.6146,6.692,5297.0],["2006-04-27",6.6012,6.692,6.6012,6.692,6316.0],["2006-04-28",6.692,6.692,6.6583,6.6583,4482.0],["2006-05-01",7.2266,7.2266,6.5776,6.6751,49303.0],["2006-05-02",6.5911,6.7222,6.5911,6.6449,6316.0],["2006-05-03",6.6415,6.7189,6.6415,6.7189,8353.0],["2006-05-04",6.8971,6.8971,6.6785,6.6785,3871.0],["2006-05-05",6.7256,6.7256,6.692,6.7121,2852.0],["2006-05-08",6.7222,6.9274,6.7222,6.8937,17521.0],["2006-05-09",6.9643,6.9643,6.8702,6.8769,1630.0],["2006-05-10",6.8937,6.9105,6.8937,6.8937,7945.0],["2006-05-11",6.9072,6.9072,6.7088,6.8063,2852.0],["2006-05-12",6.813,6.9408,6.7626,6.8265,26892.0],["2006-05-15",6.9408,6.9408,6.8433,6.8433,3463.0],["2006-05-16",6.7256,6.8904,6.7256,6.7861,4686.0],["2006-05-17",6.692,6.7962,6.6583,6.7256,8964.0],["2006-05-18",6.6079,6.6651,6.6079,6.6651,5297.0],["2006-05-19",6.6819,6.6819,6.6819,6.6819,611.0],["2006-05-22",6.6819,6.6819,6.6348,6.6348,1426.0],["2006-05-23",6.7256,6.7256,6.7088,6.7256,5908.0],["2006-05-24",6.7256,6.8265,6.7256,6.8265,9575.0],["2006-05-25",6.7222,6.7256,6.7222,6.7256,1630.0],["2006-05-26",6.7256,6.7256,6.6382,6.6415,5908.0],["2006-05-30",6.5911,6.6382,6.5911,6.6382,1630.0],["2006-05-31",6.6684,6.6751,6.6684,6.6751,2037.0],["2006-06-01",6.6751,6.813,6.6751,6.7121,19354.0],["2006-06-02",6.7121,6.7121,6.7121,6.7121,0.0],["2006-06-05",6.6415,6.6516,6.6415,6.6415,3463.0],["2006-06-06",6.6415,6.6415,6.6415,6.6415,815.0],["2006-06-07",6.5843,6.5843,6.5843,6.5843,611.0],["2006-06-08",6.5843,6.5911,6.5843,6.5911,5297.0],["2006-06-09",6.5911,6.5911,6.5911,6.5911,4482.0],["2006-06-12",6.5843,6.5843,6.5843,6.5843,407.0],["2006-06-13",6.5843,6.7424,6.5843,6.7189,7334.0],["2006-06-14",6.7323,6.7323,6.7323,6.7323,407.0],["2006-06-15",6.887,6.8971,6.8197,6.8971,17521.0],["2006-06-16",6.8971,6.8971,6.8971,6.8971,0.0],["2006-06-19",6.6516,6.8097,6.5743,6.8063,28115.0],["2006-06-20",6.8063,6.8063,6.8063,6.8063,0.0],["2006-06-21",6.7592,6.7592,6.7592,6.7592,815.0],["2006-06-22",6.7592,6.7592,6.7592,6.7592,0.0],["2006-06-23",6.6415,6.6415,6.6415,6.6415,7334.0],["2006-06-26",6.6415,6.6415,6.6415,6.6415,407.0],["2006-06-27",6.8937,6.8937,6.8937,6.8937,204.0],["2006-06-28",6.8937,6.8937,6.8937,6.8937,0.0],["2006-06-29",6.6617,6.6617,6.5911,6.5911,2037.0],["2006-06-30",6.9105,6.9778,6.9105,6.9105,3667.0],["2006-07-03",6.9105,6.9105,6.9105,6.9105,611.0],["2006-07-05",6.8937,6.9274,6.8937,6.9274,2241.0],["2006-07-06",6.8097,6.8097,6.8097,6.8097,407.0],["2006-07-07",6.8097,6.8097,6.8097,6.8097,0.0],["2006-07-10",6.8937,6.8937,6.813,6.8366,1834.0],["2006-07-11",6.7256,6.7256,6.7256,6.7256,2445.0],["2006-07-12",6.6281,6.6415,6.6281,6.6415,16910.0],["2006-07-13",6.5574,6.5574,6.5574,6.5574,407.0],["2006-07-14",6.5574,6.5574,6.5574,6.5574,0.0],["2006-07-17",6.5272,6.813,6.5272,6.5574,5501.0],["2006-07-18",6.5373,6.8937,6.4734,6.4734,3463.0],["2006-07-19",6.4767,6.5944,6.3759,6.3759,12835.0],["2006-07-20",6.4229,6.5003,6.4196,6.4263,12020.0],["2006-07-21",6.4297,6.5642,5.8176,6.0463,58063.0],["2006-07-24",6.0598,6.3456,6.053,6.3052,6723.0],["2006-07-25",6.3422,6.4364,6.3221,6.3658,7334.0],["2006-07-26",6.2716,6.5036,6.2716,6.5036,5501.0],["2006-07-27",6.5574,7.0013,6.5574,7.0013,2037.0],["2006-07-28",6.9307,6.9307,6.729,6.739,4075.0],["2006-07-31",6.3052,6.5574,6.3052,6.3893,18743.0],["2006-08-01",6.3927,6.3927,6.3927,6.3927,204.0],["2006-08-02",6.3893,6.3893,6.3893,6.3893,204.0],["2006-08-03",6.3893,6.3893,6.3893,6.3893,0.0],["2006-08-04",6.3893,6.3893,6.349,6.349,1426.0],["2006-08-07",6.2985,6.3893,6.2985,6.349,1426.0],["2006-08-08",6.3321,6.3321,6.3187,6.3187,5501.0],["2006-08-09",6.3221,6.7088,6.3221,6.349,7334.0],["2006-08-10",6.5171,6.5171,6.5171,6.5171,204.0],["2006-08-11",6.5171,6.5171,6.5171,6.5171,0.0],["2006-08-14",6.3221,6.3221,6.3221,6.3221,611.0],["2006-08-15",6.3052,6.4801,6.275,6.2851,5297.0],["2006-08-16",6.349,6.3994,6.3153,6.3725,2241.0],["2006-08-17",6.3725,6.3725,6.359,6.359,2445.0],["2006-08-18",6.359,6.359,6.359,6.359,0.0],["2006-08-21",6.322,6.3893,6.322,6.3893,1019.0],["2006-08-22",6.3893,6.3893,6.3893,6.3893,0.0],["2006-08-23",6.3893,6.3893,6.3893,6.3893,0.0],["2006-08-24",6.3893,6.3893,6.3893,6.3893,0.0],["2006-08-25",6.3893,6.3893,6.3893,6.3893,0.0],["2006-08-28",6.3893,6.3893,6.3893,6.3893,0.0],["2006-08-29",6.3893,6.3893,6.3893,6.3893,2037.0],["2006-08-30",6.3187,6.3187,6.3187,6.3187,1019.0],["2006-08-31",6.3187,6.3187,6.3187,6.3187,0.0],["2006-09-01",6.3187,6.3187,6.3187,6.3187,0.0],["2006-09-05",6.3187,6.3187,6.3187,6.3187,0.0],["2006-09-06",6.3187,6.3187,6.3187,6.3187,0.0],["2006-09-07",6.2716,6.2716,6.2716,6.2716,1222.0],["2006-09-08",6.3221,6.3221,6.3221,6.3221,204.0],["2006-09-11",6.3221,6.3221,5.8176,6.2044,4482.0],["2006-09-12",6.1035,6.1035,5.9252,6.0396,2648.0],["2006-09-13",6.0396,6.0396,6.0396,6.0396,0.0],["2006-09-14",6.0698,6.0867,6.0698,6.0698,63971.0],["2006-09-15",6.0698,6.0698,6.0698,6.0698,0.0],["2006-09-18",6.0732,6.0867,6.053,6.0867,4890.0],["2006-09-19",6.0867,6.0867,6.0867,6.0867,0.0],["2006-09-20",6.0194,6.0194,6.0194,6.0194,611.0],["2006-09-21",6.053,6.201,5.8882,6.201,1222.0],["2006-09-22",6.201,6.201,6.201,6.201,0.0],["2006-09-25",6.0867,6.0867,5.8849,5.8849,2648.0],["2006-09-26",5.8849,5.8849,5.8849,5.8849,815.0],["2006-09-27",5.8849,5.8849,5.8849,5.8849,0.0],["2006-09-28",5.8849,5.8849,5.8849,5.8849,0.0],["2006-09-29",5.9521,6.0463,5.8244,6.0463,6112.0],["2006-10-02",6.2044,6.2044,6.2044,6.2044,2037.0],["2006-10-03",5.9925,6.1337,5.9925,6.1304,1834.0],["2006-10-04",5.9421,6.053,5.9421,6.053,2445.0],["2006-10-05",6.0362,6.053,5.9252,6.053,16502.0],["2006-10-06",5.969,6.2212,5.8849,5.9152,12428.0],["2006-10-09",5.9017,5.979,5.636,5.8311,10186.0],["2006-10-10",5.6798,5.9723,5.5789,5.9723,1834.0],["2006-10-11",5.9723,5.9723,5.9723,5.9723,0.0],["2006-10-12",5.9723,5.9723,5.9723,5.9723,0.0],["2006-10-13",5.9723,5.9723,5.9723,5.9723,0.0],["2006-10-16",5.9723,5.9723,5.9723,5.9723,1426.0],["2006-10-17",5.8883,6.0698,5.8883,6.0698,7742.0],["2006-10-18",6.1001,6.1001,5.9521,5.979,3056.0],["2006-10-19",5.979,5.979,5.979,5.979,0.0],["2006-10-20",5.979,5.979,5.979,5.979,0.0],["2006-10-23",6.1707,6.1707,5.9858,6.0799,2852.0],["2006-10-24",6.1405,6.2212,6.1405,6.2111,2241.0],["2006-10-25",6.2279,6.4734,6.2212,6.4734,4075.0],["2006-10-26",6.4734,6.5574,6.4532,6.5406,2241.0],["2006-10-27",6.5574,6.5574,6.5574,6.5574,2445.0],["2006-10-30",6.5877,6.5877,6.3557,6.3557,1426.0],["2006-10-31",6.3557,6.3557,6.3557,6.3557,1019.0],["2006-11-01",6.1909,6.2212,6.0598,6.2212,1019.0],["2006-11-02",6.2212,6.2212,6.2212,6.2212,0.0],["2006-11-03",6.0598,6.0598,6.0598,6.0598,204.0],["2006-11-06",6.0598,6.0598,6.0598,6.0598,0.0],["2006-11-07",6.1371,6.1371,6.1371,6.1371,204.0],["2006-11-08",6.2077,6.2077,6.1943,6.1943,2037.0],["2006-11-09",6.1943,6.2716,6.1943,6.2212,2241.0],["2006-11-10",6.2884,6.2884,6.2884,6.2884,407.0],["2006-11-13",6.3086,6.3086,6.2212,6.2212,3260.0],["2006-11-14",6.1337,6.2212,6.1337,6.2212,611.0],["2006-11-15",6.0766,6.2783,6.0766,6.0799,2648.0],["2006-11-16",5.979,6.053,5.979,6.053,8149.0],["2006-11-17",6.2044,6.2077,6.2044,6.2077,407.0],["2006-11-20",6.0194,6.1371,6.0194,6.1371,1019.0],["2006-11-21",6.1035,6.1035,6.0867,6.0867,1834.0],["2006-11-22",6.1001,6.1001,6.0497,6.0497,611.0],["2006-11-24",6.1035,6.1035,6.1035,6.1035,204.0],["2006-11-27",6.1035,6.1035,6.1035,6.1035,1426.0],["2006-11-28",6.1035,6.1035,5.9824,5.9824,1426.0],["2006-11-29",6.1035,6.1035,6.1035,6.1035,1222.0],["2006-11-30",6.1035,6.1035,6.1035,6.1035,0.0],["2006-12-01",6.1035,6.1035,6.1035,6.1035,0.0],["2006-12-04",6.2077,6.2077,6.1337,6.1337,2648.0],["2006-12-05",6.1337,6.1337,6.1337,6.1337,0.0],["2006-12-06",6.1337,6.1337,6.1337,6.1337,0.0],["2006-12-07",6.053,6.1203,6.016,6.016,7538.0],["2006-12-08",6.1147,6.1147,6.1045,6.1147,8557.0],["2006-12-11",6.1453,6.1453,5.8392,6.067,21188.0],["2006-12-12",6.1147,6.1147,6.0602,6.0602,1019.0],["2006-12-13",6.0636,6.1147,6.0568,6.1147,5501.0],["2006-12-14",6.1623,6.1623,6.1623,6.1623,6927.0],["2006-12-15",6.1623,6.1623,6.1623,6.1623,0.0],["2006-12-18",6.1725,6.1725,6.1725,6.1725,2037.0],["2006-12-19",6.2269,6.3153,6.2269,6.3153,611.0],["2006-12-20",6.1589,6.3119,6.0432,6.1215,7945.0],["2006-12-21",6.1215,6.1215,6.1215,6.1215,0.0],["2006-12-22",6.0194,6.0194,6.0194,6.0194,611.0],["2006-12-26",5.999,5.999,5.999,5.999,1019.0],["2006-12-27",5.9344,5.9344,5.9174,5.931,1222.0],["2006-12-28",5.9718,5.9718,5.9718,5.9718,815.0],["2006-12-29",5.795,5.931,5.795,5.931,815.0],["2007-01-03",6.0398,6.0398,5.9616,5.9616,1019.0],["2007-01-04",5.7984,5.7984,5.7984,5.7984,611.0],["2007-01-05",5.7814,5.7984,5.6964,5.7984,2852.0],["2007-01-08",5.8018,5.8018,5.778,5.778,3056.0],["2007-01-09",5.7644,5.7712,5.6964,5.6964,2852.0],["2007-01-10",5.6113,5.6385,5.4957,5.4957,6723.0],["2007-01-11",5.4583,5.6964,5.4413,5.6113,17113.0],["2007-01-12",5.4583,5.6998,5.4413,5.6998,17521.0],["2007-01-16",5.5365,5.676,5.5365,5.6488,20373.0],["2007-01-17",5.693,5.7814,5.6794,5.7814,5093.0],["2007-01-18",5.7814,5.8018,5.7406,5.8018,11205.0],["2007-01-19",5.8392,5.8494,5.8392,5.8494,5297.0],["2007-01-22",5.8494,5.9004,5.8494,5.9004,1222.0],["2007-01-23",5.7916,5.8868,5.7916,5.8664,2241.0],["2007-01-24",5.9004,5.9378,5.8664,5.9378,5908.0],["2007-01-25",5.9004,5.9004,5.8834,5.8834,815.0],["2007-01-26",5.8494,5.948,5.778,5.948,7538.0],["2007-01-29",5.9514,5.9514,5.9004,5.9004,1222.0],["2007-01-30",5.8834,5.8834,5.8834,5.8834,611.0],["2007-01-31",5.9174,5.9174,5.9174,5.9174,815.0],["2007-02-01",5.9514,5.9514,5.9514,5.9514,2037.0],["2007-02-02",5.9514,5.9514,5.9514,5.9514,0.0],["2007-02-05",5.9684,5.9684,5.9684,5.9684,611.0],["2007-02-06",5.9684,5.9684,5.965,5.9684,3871.0],["2007-02-07",5.9514,5.9854,5.9208,5.9208,4686.0],["2007-02-08",5.9344,5.9514,5.9344,5.9514,4278.0],["2007-02-09",5.9854,5.9854,5.88,5.88,4482.0],["2007-02-12",5.982,5.982,5.982,5.982,611.0],["2007-02-13",5.982,5.982,5.982,5.982,0.0],["2007-02-14",5.982,5.982,5.982,5.982,0.0],["2007-02-15",5.999,6.016,5.999,6.016,4890.0],["2007-02-16",6.016,6.016,6.016,6.016,0.0],["2007-02-20",6.0364,6.1181,6.0364,6.1181,13854.0],["2007-02-21",6.1181,6.1181,6.1181,6.1181,0.0],["2007-02-22",6.1045,6.1045,6.0909,6.0909,1426.0],["2007-02-23",6.1045,6.1521,6.1011,6.1521,1426.0],["2007-02-26",6.1521,6.1521,6.1521,6.1521,0.0],["2007-02-27",6.1113,6.2235,6.1113,6.2065,2037.0],["2007-02-28",6.1113,6.2065,6.1113,6.1555,1222.0],["2007-03-01",6.1113,6.1215,5.9582,6.0364,12020.0],["2007-03-02",6.0739,6.1521,6.0739,6.1521,1019.0],["2007-03-05",6.0058,6.0058,6.0058,6.0058,204.0],["2007-03-06",6.0058,6.0058,6.0058,6.0058,0.0],["2007-03-07",6.0398,6.0398,5.9514,5.9854,9372.0],["2007-03-08",5.9854,5.9854,5.9854,5.9854,0.0],["2007-03-09",5.9854,5.9854,5.9854,5.9854,0.0],["2007-03-12",5.9514,6.1215,5.9514,6.1215,4482.0],["2007-03-13",6.0194,6.0194,6.0194,6.0194,611.0],["2007-03-14",6.0364,6.0568,5.9888,6.0568,6723.0],["2007-03-15",6.0398,6.0398,6.0398,6.0398,611.0],["2007-03-16",6.0398,6.0398,6.0398,6.0398,0.0],["2007-03-19",5.88,5.88,5.8664,5.8698,1834.0],["2007-03-20",5.7882,5.7882,5.7814,5.7814,1426.0],["2007-03-21",5.9514,5.9514,5.9514,5.9514,4686.0],["2007-03-22",5.9106,5.9106,5.9004,5.9004,2037.0],["2007-03-23",5.9004,6.1011,5.9004,6.1011,1426.0],["2007-03-26",6.1215,6.1215,6.1215,6.1215,407.0],["2007-03-27",6.1215,6.1215,6.1215,6.1215,611.0],["2007-03-28",6.1147,6.1147,6.1147,6.1147,611.0],["2007-03-29",6.0875,6.0875,6.0228,6.0228,4890.0],["2007-03-30",6.1521,6.2541,6.1521,6.2541,5908.0],["2007-04-02",6.2235,6.4615,6.2235,6.3765,7538.0],["2007-04-03",6.5092,6.5092,6.0602,6.1147,5501.0],["2007-04-04",6.3833,6.5126,6.2813,6.2813,6723.0],["2007-04-05",6.4751,6.5092,6.3731,6.3901,2852.0],["2007-04-09",6.4819,6.4819,6.3867,6.4819,2445.0],["2007-04-10",6.67,6.67,6.5877,6.6363,1296.0],["2007-04-11",6.6438,6.6438,6.6401,6.6401,741.0],["2007-04-12",6.5316,6.5391,6.3446,6.3446,3519.0],["2007-04-13",6.3446,6.3446,6.3446,6.3446,0.0],["2007-04-16",6.5166,6.5166,6.1725,6.2847,1111.0],["2007-04-17",6.2847,6.2847,6.2847,6.2847,0.0],["2007-04-18",6.3371,6.3371,6.3371,6.3371,185.0],["2007-04-19",6.2735,6.2735,6.2099,6.2099,741.0],["2007-04-20",6.266,6.2847,6.1762,6.1762,20743.0],["2007-04-23",6.1725,6.1725,6.0228,6.0415,2408.0],["2007-04-24",6.0977,6.0977,6.0977,6.0977,1111.0],["2007-04-25",6.1538,6.1613,6.1051,6.1089,4815.0],["2007-04-26",6.1313,6.2248,5.847,5.8545,5556.0],["2007-04-27",6.0191,6.1725,6.0191,6.1725,6853.0],["2007-04-30",6.1725,6.1725,5.8545,5.8545,2037.0],["2007-05-01",5.9069,6.1837,5.9069,6.0789,2593.0],["2007-05-02",6.0827,6.0827,6.0602,6.0602,8149.0],["2007-05-03",6.079,6.079,6.0415,6.0415,18706.0],["2007-05-04",6.0415,6.0415,6.0415,6.0415,0.0],["2007-05-07",6.0415,6.0415,6.0415,6.0415,3889.0],["2007-05-08",5.9854,6.1687,5.9106,6.0079,3149.0],["2007-05-09",6.0228,6.0228,6.0041,6.0041,3334.0],["2007-05-10",5.9705,6.15,5.9705,6.15,556.0],["2007-05-11",6.15,6.15,6.15,6.15,0.0],["2007-05-14",5.9069,6.0752,5.9069,5.9854,8334.0],["2007-05-15",6.1725,6.1725,6.0864,6.1613,10927.0],["2007-05-16",6.079,6.079,5.8919,5.9817,28893.0],["2007-05-17",5.9705,5.9705,5.8582,5.8582,5001.0],["2007-05-18",5.963,5.963,5.8582,5.8582,3149.0],["2007-05-21",5.9443,5.9817,5.8844,5.8844,6112.0],["2007-05-22",5.9667,6.0602,5.847,5.8956,30189.0],["2007-05-23",5.9854,6.2136,5.9854,6.0228,28152.0],["2007-05-24",6.2436,6.2436,6.1725,6.1725,926.0],["2007-05-25",6.2473,6.281,6.2473,6.266,4815.0],["2007-05-29",6.3408,6.5204,6.2286,6.2286,10557.0],["2007-05-30",6.2398,6.2398,6.2286,6.2286,1667.0],["2007-05-31",6.2286,6.2286,6.2286,6.2286,370.0],["2007-06-01",6.3595,6.3595,6.1164,6.1164,3334.0],["2007-06-04",6.1164,6.1164,6.0715,6.0864,1111.0],["2007-06-05",6.079,6.1089,6.0602,6.0715,4630.0],["2007-06-06",6.1725,6.1725,6.0266,6.0528,5001.0],["2007-06-07",6.0827,6.1725,6.0827,6.1725,6112.0],["2007-06-08",6.251,6.4306,6.1837,6.2211,7408.0],["2007-06-11",6.266,6.4343,6.266,6.3483,1482.0],["2007-06-12",6.352,6.4493,6.352,6.4493,1111.0],["2007-06-13",6.453,6.453,6.453,6.453,185.0],["2007-06-14",6.453,6.5428,6.453,6.5428,9075.0],["2007-06-15",6.6027,6.6027,6.5092,6.6027,4815.0],["2007-06-18",6.6102,6.6102,6.2959,6.4755,5741.0],["2007-06-19",6.4755,6.4755,6.4755,6.4755,0.0],["2007-06-20",6.4755,6.5054,6.4755,6.5054,556.0],["2007-06-21",6.5428,6.5466,6.4905,6.4979,2963.0],["2007-06-22",6.5428,6.5428,6.453,6.4568,3519.0],["2007-06-25",6.5466,6.5466,6.2248,6.2248,2593.0],["2007-06-26",6.5353,6.5466,6.0191,6.0303,10372.0],["2007-06-27",6.1388,6.2136,6.0154,6.2136,7408.0],["2007-06-28",6.1238,6.1238,6.1238,6.1238,556.0],["2007-06-29",6.2099,6.2099,6.2099,6.2099,370.0],["2007-07-02",6.4381,6.5466,6.4381,6.4418,3149.0],["2007-07-03",6.5428,6.6139,6.5428,6.5466,1296.0],["2007-07-05",6.5466,6.5653,6.5353,6.5466,4815.0],["2007-07-06",6.266,6.5466,6.266,6.5466,5556.0],["2007-07-09",6.5466,6.5466,6.5466,6.5466,2778.0],["2007-07-10",6.5466,6.5466,6.4905,6.5466,6482.0],["2007-07-11",6.3259,6.4156,6.266,6.4156,2963.0],["2007-07-12",6.4156,6.6139,6.4156,6.6139,16298.0],["2007-07-13",6.6139,6.6139,6.4942,6.4942,2223.0],["2007-07-16",6.6139,6.6139,6.453,6.5802,4815.0],["2007-07-17",6.5765,6.6139,6.367,6.367,5556.0],["2007-07-18",6.4007,6.5391,6.3969,6.5391,2778.0],["2007-07-19",6.5653,6.584,6.5466,6.5466,10372.0],["2007-07-20",6.5466,6.5466,6.5466,6.5466,3334.0],["2007-07-23",6.4343,6.5279,6.4343,6.5279,1482.0],["2007-07-24",6.6176,6.6176,6.5092,6.5279,1852.0],["2007-07-25",6.584,6.6962,6.584,6.6775,26114.0],["2007-07-26",6.6027,6.6775,6.4381,6.5017,19817.0],["2007-07-27",6.5653,6.5653,6.3633,6.4156,2963.0],["2007-07-30",6.4905,6.4905,6.4456,6.4456,4630.0],["2007-07-31",6.5092,6.5092,6.2697,6.3371,2963.0],["2007-08-01",6.3408,6.3408,6.266,6.2997,4445.0],["2007-08-02",6.4269,6.4269,6.1725,6.2286,17224.0],["2007-08-03",6.2286,6.2286,5.8208,5.9854,25188.0],["2007-08-06",6.0041,6.1575,5.9892,6.1575,4445.0],["2007-08-07",6.3595,6.3595,6.1874,6.2099,5186.0],["2007-08-08",6.3184,6.3221,6.2286,6.2286,2963.0],["2007-08-09",6.2174,6.2174,5.9929,5.9929,4075.0],["2007-08-10",6.1089,6.2099,6.0789,6.0789,17039.0],["2007-08-13",6.266,6.266,6.0789,6.0789,1111.0],["2007-08-14",6.3745,6.3745,6.0191,6.0453,3334.0],["2007-08-15",6.0191,6.3745,6.0191,6.0228,3519.0],["2007-08-16",5.9518,5.9518,5.8994,5.8994,3889.0],["2007-08-17",6.4493,6.4493,5.9293,6.0453,4260.0],["2007-08-20",6.453,6.453,5.9555,5.9779,13520.0],["2007-08-21",6.3184,6.3184,5.8919,5.9854,5927.0],["2007-08-22",6.3184,6.3184,5.6899,5.9518,15558.0],["2007-08-23",6.3184,6.3184,5.9742,6.0154,926.0],["2007-08-24",6.2323,6.2323,6.0715,6.0715,1296.0],["2007-08-27",6.2436,6.2436,6.0565,6.0602,1296.0],["2007-08-28",6.1687,6.1687,5.9293,5.9667,3334.0],["2007-08-29",6.1238,6.1725,6.0977,6.0977,1296.0],["2007-08-30",6.2323,6.2323,6.1762,6.1762,556.0],["2007-08-31",6.1238,6.1238,6.1238,6.1238,185.0],["2007-09-04",6.0303,6.0303,5.9592,5.9854,27040.0],["2007-09-05",5.9742,6.0303,5.9742,6.0303,1667.0],["2007-09-06",6.1687,6.1687,6.0453,6.0453,370.0],["2007-09-07",6.1687,6.1687,5.9854,5.9892,926.0],["2007-09-10",6.1351,6.1351,5.9854,5.9892,6668.0],["2007-09-11",6.1126,6.1126,6.0191,6.0415,741.0],["2007-09-12",6.079,6.1351,5.9667,6.0041,10557.0],["2007-09-13",6.1613,6.1613,6.1613,6.1613,185.0],["2007-09-14",6.1613,6.1613,6.1051,6.1051,370.0],["2007-09-17",6.15,6.15,6.0939,6.0939,370.0],["2007-09-18",6.1425,6.1538,6.1425,6.1538,1111.0],["2007-09-19",6.165,6.165,6.1351,6.1351,1482.0],["2007-09-20",6.266,6.266,6.1725,6.1725,370.0],["2007-09-21",6.2361,6.2361,6.2361,6.2361,556.0],["2007-09-24",6.2286,6.2286,6.1912,6.1912,370.0],["2007-09-25",6.2099,6.2099,6.1351,6.1351,1482.0],["2007-09-26",6.2099,6.2099,6.2099,6.2099,185.0],["2007-09-27",6.1912,6.1912,6.0453,6.0752,4815.0],["2007-09-28",6.0041,6.0228,5.9705,5.9705,5186.0],["2007-10-01",6.0977,6.0977,5.9854,5.9854,3334.0],["2007-10-02",6.0415,6.0415,6.0041,6.0041,4630.0],["2007-10-03",6.0602,6.0602,5.9892,5.9892,1667.0],["2007-10-04",6.0191,6.0378,6.0191,6.0378,741.0],["2007-10-05",6.0415,6.0415,6.0341,6.0341,1296.0],["2007-10-08",6.0415,6.0415,6.0415,6.0415,556.0],["2007-10-09",6.0415,6.0415,5.9293,6.0228,12594.0],["2007-10-10",6.0228,6.0228,6.0041,6.0041,370.0],["2007-10-11",6.0228,6.0228,5.9181,5.9555,25559.0],["2007-10-12",5.9555,5.9555,5.9555,5.9555,185.0],["2007-10-15",6.1126,6.1126,5.9106,5.9555,5741.0],["2007-10-16",5.9181,6.0228,5.9106,5.948,11483.0],["2007-10-17",6.0191,6.0191,5.9256,5.9331,1667.0],["2007-10-18",5.9854,5.9854,5.9854,5.9854,185.0],["2007-10-19",5.9779,5.9779,5.9181,5.9181,3519.0],["2007-10-22",5.8919,5.9854,5.8919,5.8919,8890.0],["2007-10-23",5.9854,5.9854,5.9181,5.9181,926.0],["2007-10-24",5.948,5.9817,5.9293,5.9293,6482.0],["2007-10-25",5.9779,5.9779,5.8545,5.8545,2037.0],["2007-10-26",5.963,5.9854,5.8582,5.8807,13891.0],["2007-10-29",5.8545,5.9742,5.7797,5.8882,17595.0],["2007-10-30",5.7572,5.7572,5.7086,5.7273,2963.0],["2007-10-31",5.7049,5.8545,5.3308,5.4654,22040.0],["2007-11-01",5.5216,5.7049,5.5178,5.6413,28522.0],["2007-11-02",5.7049,5.7049,5.6675,5.6712,7779.0],["2007-11-05",5.63,5.63,5.4729,5.5926,4075.0],["2007-11-06",5.5365,5.6076,5.5365,5.5964,9816.0],["2007-11-07",5.5739,5.5739,5.4243,5.4243,20373.0],["2007-11-08",5.4804,5.6936,5.4804,5.6488,25188.0],["2007-11-09",5.5627,5.6076,5.5627,5.6076,5001.0],["2007-11-12",5.5552,5.6039,5.5141,5.5739,4260.0],["2007-11-13",5.63,5.63,5.5552,5.6076,7223.0],["2007-11-14",5.6113,5.6113,5.6076,5.6076,4630.0],["2007-11-15",5.6113,5.6113,5.6076,5.6076,2593.0],["2007-11-16",5.6076,5.6076,5.6076,5.6076,0.0],["2007-11-19",5.6039,5.6039,5.4617,5.4617,6112.0],["2007-11-20",5.5964,5.5964,5.4243,5.4243,2223.0],["2007-11-21",5.3981,5.4056,5.2747,5.3532,3704.0],["2007-11-23",5.3532,5.3532,5.3532,5.3532,0.0],["2007-11-26",5.4168,5.4804,5.3008,5.3008,31856.0],["2007-11-27",5.5627,5.5739,5.3831,5.443,23521.0],["2007-11-28",5.4243,5.4617,5.4243,5.4617,2963.0],["2007-11-29",5.4243,5.5739,5.4243,5.4654,3334.0],["2007-11-30",5.5365,5.5365,5.4617,5.4804,6853.0],["2007-12-03",5.4991,5.4991,5.256,5.3121,23336.0],["2007-12-04",5.3121,5.3345,5.2971,5.2971,19632.0],["2007-12-05",5.2971,5.3121,5.2971,5.3121,2037.0],["2007-12-06",5.5365,5.5926,5.5365,5.5852,1667.0],["2007-12-07",5.6039,5.6039,5.5403,5.5889,3519.0],["2007-12-10",5.6113,5.6862,5.6113,5.6113,27596.0],["2007-12-11",5.7011,5.7011,5.5739,5.5739,8334.0],["2007-12-12",5.63,5.63,5.544,5.544,12594.0],["2007-12-13",5.6039,5.6113,5.6039,5.6113,4260.0],["2007-12-14",5.6936,5.7385,5.63,5.7011,9075.0],["2007-12-17",5.7011,5.7011,5.7011,5.7011,0.0],["2007-12-18",5.7946,5.7946,5.6862,5.6936,4260.0],["2007-12-19",5.6375,5.7236,5.6375,5.7236,3334.0],["2007-12-20",5.7086,5.8545,5.7049,5.7872,2408.0],["2007-12-21",5.6974,5.9031,5.6974,5.9031,19817.0],["2007-12-24",5.9854,6.266,5.9106,6.2623,11853.0],["2007-12-26",6.266,6.6401,6.266,6.6401,5186.0],["2007-12-27",6.3707,6.584,6.3707,6.4755,3889.0],["2007-12-28",6.584,6.584,6.5054,6.5054,1852.0],["2007-12-31",6.6363,6.771,6.6363,6.6588,5741.0],["2008-01-02",6.6775,6.771,6.382,6.6064,18706.0],["2008-01-03",6.6027,6.6962,6.584,6.584,15002.0],["2008-01-04",6.3633,6.5466,6.3595,6.5466,7038.0],["2008-01-07",6.5466,6.6738,6.5353,6.5466,2778.0],["2008-01-08",6.5279,6.5279,6.5204,6.5279,1852.0],["2008-01-09",6.5428,6.5466,6.4717,6.5279,1852.0],["2008-01-10",6.4717,6.6588,6.4717,6.6551,3889.0],["2008-01-11",6.4755,6.6401,6.4717,6.4717,4445.0],["2008-01-14",6.6476,6.6588,6.3595,6.4755,5371.0],["2008-01-15",6.6102,6.6102,6.4717,6.4717,1852.0],["2008-01-16",6.4717,6.5466,6.4717,6.5466,2223.0],["2008-01-17",6.4717,6.4717,6.367,6.4044,3704.0],["2008-01-18",6.5466,6.6962,6.367,6.5466,9075.0],["2008-01-22",6.3782,6.453,6.3782,6.453,2593.0],["2008-01-23",6.5092,6.5466,6.4418,6.4418,2037.0],["2008-01-24",6.4156,6.6513,6.4156,6.4979,2037.0],["2008-01-25",6.4156,6.4156,6.4156,6.4156,4630.0],["2008-01-28",6.4343,6.4456,6.0079,6.1687,7964.0],["2008-01-29",6.1463,6.5054,6.0341,6.453,4260.0],["2008-01-30",6.3745,6.5054,6.281,6.3221,2778.0],["2008-01-31",6.1089,6.4418,6.0977,6.3558,1667.0],["2008-02-01",6.1725,6.1725,6.0453,6.0453,2778.0],["2008-02-04",6.1725,6.2473,6.1725,6.2473,6853.0],["2008-02-05",6.266,6.281,6.0415,6.1762,14261.0],["2008-02-06",6.0789,6.0789,6.0789,6.0789,370.0],["2008-02-07",6.0041,6.1725,6.0041,6.1725,4815.0],["2008-02-08",6.0789,6.1126,6.0415,6.0789,4445.0],["2008-02-11",6.0752,6.0752,6.0602,6.0602,1296.0],["2008-02-12",6.0602,6.079,6.049,6.049,3704.0],["2008-02-13",6.0041,6.0453,6.0041,6.0415,1296.0],["2008-02-14",6.0415,6.0415,6.0415,6.0415,741.0],["2008-02-15",6.0939,6.0939,5.9854,5.9854,556.0],["2008-02-19",6.1351,6.1538,5.9779,5.9779,7038.0],["2008-02-20",5.9779,5.9779,5.9779,5.9779,0.0],["2008-02-21",5.9892,5.9892,5.9892,5.9892,556.0],["2008-02-22",5.9929,6.0004,5.9854,5.9892,2593.0],["2008-02-25",5.862,6.0602,5.7984,5.8545,5001.0],["2008-02-26",6.0378,6.0378,5.7909,5.7984,7779.0],["2008-02-27",5.7984,5.7984,5.7236,5.7236,4260.0],["2008-02-28",5.6862,5.7236,5.5178,5.5328,15743.0],["2008-02-29",5.443,5.6338,5.443,5.5328,6297.0],["2008-03-03",5.5403,5.5403,5.4243,5.4243,1296.0],["2008-03-04",5.4355,5.6113,5.3308,5.5477,30004.0],["2008-03-05",5.6113,5.6113,5.6113,5.6113,741.0],["2008-03-06",5.6226,5.6226,5.4617,5.4617,4445.0],["2008-03-07",5.5253,5.5365,5.2747,5.3158,11113.0],["2008-03-10",5.3308,5.4243,5.2373,5.4093,15002.0],["2008-03-11",5.6899,5.8919,5.6675,5.6675,4445.0],["2008-03-12",5.4393,5.4729,5.3682,5.4056,17410.0],["2008-03-13",5.5216,5.5365,5.5216,5.5365,1667.0],["2008-03-14",5.5178,5.5178,5.4056,5.4056,1111.0],["2008-03-17",5.4056,5.4318,5.4056,5.4243,14261.0],["2008-03-18",5.428,5.5964,5.4243,5.5964,1852.0],["2008-03-19",5.7984,5.9705,5.7049,5.7049,5371.0],["2008-03-20",5.8021,5.8133,5.7049,5.7049,2223.0],["2008-03-24",5.5029,5.5029,5.5029,5.5029,185.0],["2008-03-25",5.963,5.963,5.5777,5.5777,2223.0],["2008-03-26",5.9779,5.9817,5.761,5.761,3334.0],["2008-03-27",5.761,5.761,5.6039,5.7535,6482.0],["2008-03-28",5.9779,5.9779,5.6675,5.6675,5371.0],["2008-03-31",5.9518,5.9705,5.6675,5.9667,8334.0],["2008-04-01",6.0378,6.352,5.9667,6.0752,14261.0],["2008-04-02",6.3595,6.3595,5.948,6.1725,22410.0],["2008-04-03",6.6079,6.6681,5.8206,6.4358,4993.0],["2008-04-04",6.6681,6.9693,6.453,6.4573,6442.0],["2008-04-07",6.965,6.965,6.4875,6.4875,1127.0],["2008-04-08",6.3455,6.4616,6.2379,6.453,1449.0],["2008-04-09",6.453,6.4573,6.4358,6.4573,3704.0],["2008-04-10",6.7499,6.7499,6.2422,6.2422,1933.0],["2008-04-11",6.2422,6.2422,6.2422,6.2422,483.0],["2008-04-14",6.6509,6.6509,6.367,6.453,6925.0],["2008-04-15",6.4961,6.4961,6.4961,6.4961,483.0],["2008-04-16",6.5391,7.0123,6.5391,6.9693,9824.0],["2008-04-17",7.0295,7.0295,7.0295,7.0295,644.0],["2008-04-18",6.9349,6.9349,6.5606,6.8531,1772.0],["2008-04-21",6.4573,6.5993,6.4487,6.5778,19326.0],["2008-04-22",6.5778,6.5778,6.453,6.5778,4348.0],["2008-04-23",6.4616,6.8789,6.4573,6.8617,6603.0],["2008-04-24",6.8402,6.8402,6.7757,6.7757,9019.0],["2008-04-25",6.7757,6.7757,6.7757,6.7757,0.0],["2008-04-28",6.8359,6.8359,6.552,6.552,2738.0],["2008-04-29",6.6552,6.6552,6.5133,6.5133,3221.0],["2008-04-30",6.5477,6.8359,6.3498,6.8359,19487.0],["2008-05-01",6.7757,6.7757,6.7757,6.7757,322.0],["2008-05-02",6.5004,6.5692,6.5004,6.5692,3221.0],["2008-05-05",6.638,6.681,6.638,6.681,322.0],["2008-05-06",6.6897,6.6897,6.638,6.638,1933.0],["2008-05-07",6.4702,6.4702,6.4659,6.4659,1772.0],["2008-05-08",6.681,6.681,6.4961,6.4961,805.0],["2008-05-09",6.4961,6.4961,6.4961,6.4961,0.0],["2008-05-12",6.453,6.453,6.225,6.2379,4026.0],["2008-05-13",6.1304,6.1304,6.0314,6.0487,2416.0],["2008-05-14",6.4057,6.4057,6.0228,6.0228,3704.0],["2008-05-15",6.0357,6.0357,5.9153,5.9282,2738.0],["2008-05-16",5.9153,5.9583,5.9153,5.9153,644.0],["2008-05-19",6.0702,6.2293,5.9153,6.2293,4026.0],["2008-05-20",6.2293,6.2293,6.2293,6.2293,0.0],["2008-05-21",6.1949,6.1949,6.182,6.182,966.0],["2008-05-22",6.1777,6.1949,6.1777,6.1949,805.0],["2008-05-23",6.0228,6.0357,6.0013,6.0013,966.0],["2008-05-27",6.0013,6.0013,6.0013,6.0013,0.0],["2008-05-28",6.04,6.04,6.04,6.04,805.0],["2008-05-29",6.0228,6.0228,5.9798,5.9798,2094.0],["2008-05-30",5.9798,5.9798,5.6055,5.6055,3382.0],["2008-06-02",5.6701,6.0659,5.6184,6.0659,2094.0],["2008-06-03",6.0659,6.0659,6.0659,6.0659,0.0],["2008-06-04",6.0702,6.0702,5.7217,6.0056,966.0],["2008-06-05",5.9196,5.9626,5.9196,5.9626,966.0],["2008-06-06",5.9626,5.9626,5.9626,5.9626,0.0],["2008-06-09",5.7948,5.8335,5.7905,5.7905,2738.0],["2008-06-10",5.7905,5.7905,5.7905,5.7905,0.0],["2008-06-11",5.7905,5.7905,5.7905,5.7905,644.0],["2008-06-12",5.6787,5.6787,5.6787,5.6787,805.0],["2008-06-13",5.6787,5.6787,5.6787,5.6787,0.0],["2008-06-16",5.6787,5.8723,5.6357,5.8292,4026.0],["2008-06-17",5.7647,5.769,5.7002,5.7217,3865.0],["2008-06-18",5.6098,5.6098,5.6055,5.6055,1127.0],["2008-06-19",5.6055,5.6055,5.6055,5.6055,0.0],["2008-06-20",5.812,5.812,5.6184,5.6184,1288.0],["2008-06-23",5.7819,5.8077,5.6357,5.6744,2416.0],["2008-06-24",5.6141,5.6184,5.4851,5.4851,6281.0],["2008-06-25",5.3818,5.3818,4.9043,4.9645,35592.0],["2008-06-26",4.9904,4.9904,4.53,4.7752,27701.0],["2008-06-27",4.7193,4.7193,4.586,4.6591,4832.0],["2008-06-30",4.6247,4.629,4.1084,4.302,62005.0],["2008-07-01",4.3235,5.412,4.1213,5.0592,31566.0],["2008-07-02",4.9258,5.128,4.7365,4.7968,16910.0],["2008-07-03",4.6247,4.6247,4.6247,4.6247,322.0],["2008-07-07",4.7322,4.9688,4.7322,4.7882,9985.0],["2008-07-08",4.9473,4.9903,4.8183,4.8355,8697.0],["2008-07-09",4.8656,4.8742,4.7839,4.8742,2738.0],["2008-07-10",4.6462,4.6462,4.629,4.6333,1772.0],["2008-07-11",4.6247,4.6247,4.6247,4.6247,161.0],["2008-07-14",4.3235,4.3235,4.3235,4.3235,644.0],["2008-07-15",4.3235,4.3235,4.1127,4.3063,9180.0],["2008-07-16",4.7279,4.8828,4.7279,4.8828,6764.0],["2008-07-17",4.8097,5.2184,4.7322,5.1538,11596.0],["2008-07-18",5.4593,5.5797,4.9688,5.2356,3704.0],["2008-07-21",5.5453,5.5453,5.5324,5.5324,2738.0],["2008-07-22",5.3775,5.3818,5.3775,5.3818,1449.0],["2008-07-23",5.3818,5.3818,5.3818,5.3818,0.0],["2008-07-24",5.2743,5.4421,5.2743,5.3345,3865.0],["2008-07-25",5.2958,5.2958,5.2958,5.2958,483.0],["2008-07-28",5.3775,5.3775,5.2399,5.2399,644.0],["2008-07-29",5.2399,5.2399,5.2399,5.2399,0.0],["2008-07-30",5.3001,5.3001,5.1624,5.1624,805.0],["2008-07-31",5.1624,5.1624,5.1624,5.1624,0.0],["2008-08-01",5.5582,5.5582,5.5582,5.5582,161.0],["2008-08-04",5.2055,5.2055,4.8742,5.0807,9019.0],["2008-08-05",5.0979,5.0979,4.9602,5.0291,4832.0],["2008-08-06",5.0205,5.2141,5.0205,5.1624,3382.0],["2008-08-07",5.1624,5.1624,5.1624,5.1624,322.0],["2008-08-08",5.1624,5.1624,5.1624,5.1624,805.0],["2008-08-11",5.1624,5.1624,5.1624,5.1624,0.0],["2008-08-12",5.1624,5.1624,5.1624,5.1624,0.0],["2008-08-13",5.1624,5.1624,5.1624,5.1624,0.0],["2008-08-14",5.0635,5.0764,5.0463,5.0764,966.0],["2008-08-15",4.9473,4.9473,4.7451,4.7451,1449.0],["2008-08-18",5.0119,5.0119,4.8097,4.9473,4993.0],["2008-08-19",4.7451,4.9043,4.6247,4.9043,2094.0],["2008-08-20",4.9043,4.9043,4.9043,4.9043,0.0],["2008-08-21",4.7279,4.7753,4.6247,4.6892,5798.0],["2008-08-22",4.6892,4.6892,4.6892,4.6892,1772.0],["2008-08-25",4.5601,4.6419,4.302,4.4741,9502.0],["2008-08-26",4.5386,4.5386,4.4096,4.4096,1449.0],["2008-08-27",4.4096,4.4096,4.4096,4.4096,0.0],["2008-08-28",4.4096,4.4096,4.4096,4.4096,0.0],["2008-08-29",4.4096,4.4096,4.4096,4.4096,0.0],["2008-09-02",4.6634,4.6634,4.6032,4.6032,644.0],["2008-09-03",4.6548,4.6548,4.6548,4.6548,322.0],["2008-09-04",4.6548,4.6548,4.6548,4.6548,0.0],["2008-09-05",4.5817,4.5817,4.5817,4.5817,1288.0],["2008-09-08",4.6548,4.672,4.6548,4.6591,2577.0],["2008-09-09",4.5602,4.5602,4.5602,4.5602,161.0],["2008-09-10",4.5601,4.5601,4.4311,4.4311,322.0],["2008-09-11",4.4311,4.4311,4.4139,4.4311,1127.0],["2008-09-12",4.4311,4.4311,4.302,4.4096,2577.0],["2008-09-15",4.302,4.3235,4.0869,4.1515,4509.0],["2008-09-16",4.1041,4.1558,4.0869,4.1558,1449.0],["2008-09-17",4.1945,4.1945,4.0869,4.0869,4670.0],["2008-09-18",4.1988,4.1988,4.0869,4.0869,3221.0],["2008-09-19",4.3881,4.3881,4.302,4.302,4187.0],["2008-09-22",4.1945,4.259,4.1945,4.259,5476.0],["2008-09-23",3.8718,4.0869,3.6567,4.0869,20937.0],["2008-09-24",3.9966,4.0869,3.9966,4.0869,3543.0],["2008-09-25",4.0009,4.1945,3.8718,4.1945,3382.0],["2008-09-26",3.8933,3.9794,3.8718,3.8847,7730.0],["2008-09-29",3.8589,3.8718,3.8589,3.8718,2738.0],["2008-09-30",3.6782,3.8675,3.6524,3.8589,12240.0],["2008-10-01",3.6567,3.7643,3.6567,3.6782,2899.0],["2008-10-02",3.8546,3.8718,3.6782,3.6782,6281.0],["2008-10-03",3.8589,4.074,3.476,3.476,8053.0],["2008-10-06",3.4889,3.4889,3.3212,3.3771,13528.0],["2008-10-07",3.4373,3.4416,3.3728,3.3728,6442.0],["2008-10-08",3.5363,3.5363,3.3728,3.3728,4832.0],["2008-10-09",3.0716,3.5449,3.0716,3.5363,6281.0],["2008-10-10",3.248,3.5277,3.2265,3.5277,2577.0],["2008-10-13",3.5148,3.5277,3.3126,3.3126,6764.0],["2008-10-14",3.5148,3.5492,3.4674,3.5492,8536.0],["2008-10-15",3.5492,3.5492,3.5492,3.5492,0.0],["2008-10-16",3.2308,3.5492,3.2265,3.5492,23674.0],["2008-10-17",3.5492,3.5492,3.5492,3.5492,0.0],["2008-10-20",3.5449,3.5449,3.4201,3.4416,1288.0],["2008-10-21",3.4459,3.5492,3.4416,3.5492,1933.0],["2008-10-22",3.3771,3.3771,3.3771,3.3771,1127.0],["2008-10-23",3.4416,3.4416,3.4416,3.4416,805.0],["2008-10-24",3.4373,3.4373,3.4373,3.4373,644.0],["2008-10-27",3.4416,3.4416,3.4201,3.4201,966.0],["2008-10-28",3.4416,3.4416,3.4416,3.4416,5637.0],["2008-10-29",3.4201,3.4201,3.4201,3.4201,483.0],["2008-10-30",3.4416,3.4416,3.4416,3.4416,483.0],["2008-10-31",3.4459,3.6481,3.4459,3.6137,14656.0],["2008-11-03",3.5965,3.6567,3.5965,3.6567,6120.0],["2008-11-04",3.6567,3.6567,3.6567,3.6567,0.0],["2008-11-05",3.7643,4.0009,3.7643,4.0009,2094.0],["2008-11-06",4.0654,4.0654,4.0181,4.0181,805.0],["2008-11-07",4.1945,4.302,3.9966,3.9966,4670.0],["2008-11-10",3.9966,3.9966,3.9966,3.9966,0.0],["2008-11-11",4.0912,4.0912,3.9148,3.9148,1933.0],["2008-11-12",3.9148,3.9148,3.9148,3.9148,0.0],["2008-11-13",3.9148,3.9148,3.9148,3.9148,0.0],["2008-11-14",3.6868,3.8675,3.6782,3.8675,3704.0],["2008-11-17",4.0783,4.0783,4.0783,4.0783,161.0],["2008-11-18",4.0783,4.0783,4.0783,4.0783,0.0],["2008-11-19",3.6782,3.6825,3.6782,3.6782,2899.0],["2008-11-20",3.6825,3.6825,3.5707,3.5707,30922.0],["2008-11-21",3.4545,3.5578,3.2265,3.4416,7569.0],["2008-11-24",3.4416,3.4416,3.4416,3.4416,0.0],["2008-11-25",3.2437,3.2566,2.9082,3.119,14334.0],["2008-11-26",3.4416,3.4416,3.4416,3.4416,1449.0],["2008-11-28",3.4459,3.6567,3.4416,3.6567,966.0],["2008-12-01",3.6567,3.6567,3.6567,3.6567,322.0],["2008-12-02",3.4717,3.4717,3.4717,3.4717,805.0],["2008-12-03",3.5492,3.5492,3.3384,3.5449,6603.0],["2008-12-04",3.5406,3.5406,3.3384,3.4416,2416.0],["2008-12-05",3.4416,3.4416,3.3341,3.3556,644.0],["2008-12-08",3.3771,3.3771,3.2265,3.2265,1772.0],["2008-12-09",3.4416,3.4416,3.3771,3.3771,2416.0],["2008-12-10",3.3771,3.4416,3.3771,3.4416,8214.0],["2008-12-11",3.4459,3.4459,3.4416,3.4416,1449.0],["2008-12-12",3.4416,3.4416,3.4416,3.4416,0.0],["2008-12-15",3.3771,3.3857,3.3771,3.3771,1772.0],["2008-12-16",3.3771,3.5277,3.3341,3.5277,6120.0],["2008-12-17",3.3384,3.4416,3.2265,3.4287,4993.0],["2008-12-18",3.4287,3.4416,3.2308,3.2437,10146.0],["2008-12-19",3.4416,3.4416,3.4416,3.4416,7730.0],["2008-12-22",3.6524,3.6524,3.4416,3.4416,322.0],["2008-12-23",3.3384,3.3384,3.3384,3.3384,161.0],["2008-12-24",3.5062,3.5062,3.5062,3.5062,322.0],["2008-12-26",3.5062,3.5062,3.5062,3.5062,0.0],["2008-12-29",3.6395,3.6395,3.1964,3.4416,1933.0],["2008-12-30",3.1276,3.4631,3.0157,3.4416,8536.0],["2008-12-31",3.162,3.3126,3.0329,3.3083,11435.0],["2009-01-02",3.3126,3.6567,3.0544,3.6567,10307.0],["2009-01-05",3.4416,3.4459,3.3341,3.4459,2255.0],["2009-01-06",3.3341,3.6567,3.119,3.3986,8858.0],["2009-01-07",3.1878,3.205,3.1878,3.2007,1127.0],["2009-01-08",3.2007,3.2007,3.2007,3.2007,0.0],["2009-01-09",3.2265,3.2265,3.119,3.119,966.0],["2009-01-12",3.2394,3.3341,3.2394,3.3341,483.0],["2009-01-13",3.0544,3.1706,2.934,3.1706,4993.0],["2009-01-14",2.9254,2.9254,2.9254,2.9254,483.0],["2009-01-15",2.9254,2.9254,2.9039,2.9039,3382.0],["2009-01-16",3.1577,3.162,3.1577,3.162,1611.0],["2009-01-20",2.9211,3.0114,2.9039,3.0114,2899.0],["2009-01-21",2.9039,2.9039,2.5855,2.7963,14656.0],["2009-01-22",2.6931,2.7963,2.6931,2.792,4509.0],["2009-01-23",2.792,2.792,2.5468,2.5468,8375.0],["2009-01-26",2.8953,2.8953,2.7103,2.7791,5959.0],["2009-01-27",2.7662,2.7662,2.6027,2.6027,322.0],["2009-01-28",2.7103,2.7103,2.6673,2.7103,3865.0],["2009-01-29",2.7533,2.7533,2.6242,2.6242,6764.0],["2009-01-30",2.7963,2.9039,2.7963,2.7963,2577.0],["2009-02-02",2.5339,2.7963,2.5339,2.7318,5154.0],["2009-02-03",2.7318,2.9684,2.6931,2.706,8536.0],["2009-02-04",2.835,3.0028,2.835,2.8608,4348.0],["2009-02-05",2.9211,2.9254,2.8393,2.8393,1772.0],["2009-02-06",2.6888,2.7103,2.6888,2.7103,1611.0],["2009-02-09",2.7103,2.7103,2.7103,2.7103,0.0],["2009-02-10",2.8006,2.8006,2.5812,2.6199,9985.0],["2009-02-11",2.6802,2.6802,2.6802,2.6802,3221.0],["2009-02-12",2.6027,2.6199,2.6027,2.607,1933.0],["2009-02-13",2.792,2.792,2.792,2.792,2094.0],["2009-02-17",2.6156,2.6156,2.6113,2.6113,483.0],["2009-02-18",2.6027,2.607,2.4694,2.5812,12562.0],["2009-02-19",2.7533,2.7533,2.4522,2.4522,6603.0],["2009-02-20",2.5855,2.5855,2.3016,2.4091,4832.0],["2009-02-23",2.2543,2.2629,2.2371,2.2371,10468.0],["2009-02-24",2.2629,2.3145,2.2629,2.3145,4187.0],["2009-02-25",2.2371,2.5769,2.2198,2.3231,1772.0],["2009-02-26",2.3661,2.4091,2.3661,2.4091,2255.0],["2009-02-27",2.2758,2.3962,2.2629,2.3962,4026.0],["2009-03-02",2.2586,2.3317,2.2586,2.3317,3704.0],["2009-03-03",2.3532,2.3661,2.0004,2.1381,8053.0],["2009-03-04",2.009,2.151,2.0047,2.151,7891.0],["2009-03-05",1.9316,2.1553,1.9187,2.1037,9180.0],["2009-03-06",2.0306,2.0392,2.022,2.0392,4670.0],["2009-03-09",2.1467,2.1467,1.8284,1.8327,29311.0],["2009-03-10",1.7466,2.2198,1.7466,1.9273,5154.0],["2009-03-11",2.0693,2.0693,2.065,2.065,2577.0],["2009-03-12",2.2543,2.3618,2.2543,2.3618,3865.0],["2009-03-13",2.3618,2.5812,2.3618,2.5597,12562.0],["2009-03-16",2.6759,2.6759,2.5812,2.5812,2899.0],["2009-03-17",2.5812,2.6328,2.5812,2.607,3704.0],["2009-03-18",2.2801,2.607,2.2629,2.607,8214.0],["2009-03-19",2.607,2.607,2.607,2.607,0.0],["2009-03-20",2.3661,2.6845,2.3661,2.6845,11435.0],["2009-03-23",2.6888,2.9641,2.6888,2.7533,6603.0],["2009-03-24",2.8178,2.9039,2.7963,2.8006,12079.0],["2009-03-25",2.9039,2.9039,2.8436,2.8436,4993.0],["2009-03-26",2.8479,2.9254,2.8479,2.9254,1772.0],["2009-03-27",2.9254,2.9254,2.9254,2.9254,6442.0],["2009-03-30",2.7963,2.9254,2.5812,2.5812,18521.0],["2009-03-31",2.6931,3.0114,2.6931,3.0114,3865.0],["2009-04-01",3.0114,3.0114,3.0114,3.0114,0.0],["2009-04-02",2.8006,3.0114,2.8006,3.0114,3704.0],["2009-04-03",2.8006,3.0028,2.5812,2.8522,8214.0],["2009-04-06",2.8522,2.8522,2.8522,2.8522,0.0],["2009-04-07",2.5296,2.9082,2.4306,2.9039,4187.0],["2009-04-08",2.9039,2.9039,2.9039,2.9039,0.0],["2009-04-09",2.6587,2.7404,2.5769,2.7404,3221.0],["2009-04-13",2.7963,2.9211,2.7963,2.9211,3865.0],["2009-04-14",2.9211,2.9211,2.6673,2.6673,2738.0],["2009-04-15",2.9211,2.9426,2.9168,2.9426,1772.0],["2009-04-16",2.5812,2.6285,2.5726,2.6242,5959.0],["2009-04-17",3.0544,3.0544,2.5382,2.7963,4026.0],["2009-04-20",2.5812,2.7963,2.4737,2.7963,5798.0],["2009-04-21",2.7791,2.7877,2.6199,2.7877,966.0],["2009-04-22",2.7963,2.8393,2.7963,2.8393,2899.0],["2009-04-23",2.9039,2.9039,2.9039,2.9039,1449.0],["2009-04-24",3.0071,3.0071,2.8996,2.9039,3382.0],["2009-04-27",3.0114,3.0975,2.9254,3.0975,3704.0],["2009-04-28",3.0975,3.0975,3.0975,3.0975,0.0],["2009-04-29",3.0114,3.0114,3.0114,3.0114,322.0],["2009-04-30",3.0114,3.0114,3.0114,3.0114,0.0],["2009-05-01",3.0114,3.0114,3.0114,3.0114,0.0],["2009-05-04",2.8824,2.9039,2.8824,2.8824,1449.0],["2009-05-05",2.9039,2.9039,2.5984,2.8996,1288.0],["2009-05-06",2.891,2.9039,2.6673,2.9039,10629.0],["2009-05-07",2.792,2.8953,2.792,2.7963,966.0],["2009-05-08",2.7877,2.7963,2.5468,2.6716,18843.0],["2009-05-11",2.7791,2.7963,2.7318,2.792,6764.0],["2009-05-12",2.7877,2.7963,2.7834,2.7963,5476.0],["2009-05-13",2.792,2.792,2.7232,2.7232,2094.0],["2009-05-14",2.706,2.7963,2.706,2.7877,4832.0],["2009-05-15",2.7834,2.7963,2.6759,2.7748,3704.0],["2009-05-18",2.792,2.7963,2.792,2.7963,9502.0],["2009-05-19",2.7963,2.7963,2.6845,2.7318,4993.0],["2009-05-20",2.7834,2.7963,2.7232,2.7748,6442.0],["2009-05-21",2.7791,2.9039,2.7748,2.9039,17555.0],["2009-05-22",2.8824,2.8824,2.6759,2.8522,2416.0],["2009-05-26",2.7232,3.0329,2.6888,3.0329,16427.0],["2009-05-27",3.0759,3.3986,3.0759,3.2136,8697.0],["2009-05-28",3.3857,3.3857,3.3857,3.3857,6764.0],["2009-05-29",3.4631,3.8718,3.4631,3.8718,15139.0],["2009-06-01",3.8933,4.2805,3.8933,4.0869,14978.0],["2009-06-02",4.074,4.2805,4.074,4.1945,5798.0],["2009-06-03",4.1945,4.1945,4.1945,4.1945,0.0],["2009-06-04",4.0869,4.0869,3.9794,3.9794,10629.0],["2009-06-05",4.1902,4.1902,3.9794,3.9794,1611.0],["2009-06-08",4.2977,4.2977,4.0181,4.1902,17071.0],["2009-06-09",4.0869,4.0869,3.8718,4.0654,9019.0],["2009-06-10",3.9794,4.0869,3.6653,3.8589,8214.0],["2009-06-11",4.0869,4.0869,4.0052,4.0439,6120.0],["2009-06-12",4.0869,4.3666,4.0224,4.2375,8536.0],["2009-06-15",3.9622,4.0138,3.9622,4.0138,644.0],["2009-06-16",4.2762,4.2762,4.1945,4.1945,322.0],["2009-06-17",4.1945,4.3235,3.9794,4.1213,7730.0],["2009-06-18",4.216,4.216,3.9794,4.0611,4187.0],["2009-06-19",4.302,4.302,3.9579,4.0439,3060.0],["2009-06-22",3.9622,4.0869,3.9493,4.0482,5959.0],["2009-06-23",3.9407,3.9407,3.9407,3.9407,322.0],["2009-06-24",4.0439,4.0439,4.0439,4.0439,322.0],["2009-06-25",4.0783,4.0783,4.0009,4.0009,322.0],["2009-06-26",4.0869,4.0869,3.9407,4.0224,3060.0],["2009-06-29",4.0224,4.0224,4.0224,4.0224,0.0],["2009-06-30",4.0439,4.0439,3.9407,3.9407,7247.0],["2009-07-01",4.074,4.074,3.9407,3.9407,1449.0],["2009-07-02",4.0654,4.2203,3.9579,4.1213,10307.0],["2009-07-06",4.2547,4.2547,3.9493,3.9493,3382.0],["2009-07-07",4.2633,4.2805,3.9407,4.1041,9663.0],["2009-07-08",4.2547,4.2547,3.9407,3.9407,5154.0],["2009-07-09",4.259,4.259,3.945,4.1386,9502.0],["2009-07-10",4.302,4.302,4.0138,4.0654,2094.0],["2009-07-13",3.8933,3.9493,3.7083,3.9493,2255.0],["2009-07-14",3.8761,3.9493,3.6653,3.9493,4670.0],["2009-07-15",3.7083,3.8847,3.6567,3.6739,3865.0],["2009-07-16",3.8417,3.9493,3.803,3.8675,966.0],["2009-07-17",3.8718,3.8718,3.5492,3.6137,3060.0],["2009-07-20",3.6137,3.803,3.5535,3.803,2094.0],["2009-07-21",3.7858,3.7858,3.7858,3.7858,161.0],["2009-07-22",3.8675,3.8675,3.5492,3.5492,966.0],["2009-07-23",3.6352,3.6352,3.4416,3.6309,3060.0],["2009-07-24",3.8675,3.8675,3.8202,3.8202,966.0],["2009-07-27",3.8632,3.8632,3.8632,3.8632,805.0],["2009-07-28",3.6352,3.6352,3.4416,3.6352,1611.0],["2009-07-29",3.6352,3.7643,3.6008,3.7342,4509.0],["2009-07-30",3.8288,3.8675,3.8288,3.8503,1933.0],["2009-07-31",3.8675,3.8718,3.8245,3.8245,1449.0],["2009-08-03",3.8718,3.8718,3.6954,3.8632,6925.0],["2009-08-04",3.7342,3.803,3.6868,3.803,4187.0],["2009-08-05",3.846,3.8718,3.6868,3.8632,4187.0],["2009-08-06",3.8632,3.8718,3.8503,3.8718,1611.0],["2009-08-07",3.846,4.0998,3.846,3.9148,6925.0],["2009-08-10",3.4416,3.8847,3.4158,3.8847,7247.0],["2009-08-11",3.7643,3.8675,3.76,3.7643,7730.0],["2009-08-12",3.8718,3.8718,3.6567,3.8718,6120.0],["2009-08-13",3.8804,4.216,3.8245,4.0869,4026.0],["2009-08-14",4.259,4.259,3.6567,4.2289,2738.0],["2009-08-17",3.9794,4.1084,3.8933,4.1084,3865.0],["2009-08-18",4.0826,4.2547,4.0826,4.2547,2255.0],["2009-08-19",3.9665,4.1386,3.6567,4.1386,5476.0],["2009-08-20",3.4459,4.2934,3.3126,4.2934,1933.0],["2009-08-21",4.1644,4.302,3.5707,3.6266,11435.0],["2009-08-24",3.6567,4.2934,3.6481,3.8374,2738.0],["2009-08-25",4.1945,4.1945,4.1299,4.1472,1288.0],["2009-08-26",4.1472,4.1472,4.1472,4.1472,0.0],["2009-08-27",3.9794,3.9794,3.5277,3.8288,5154.0],["2009-08-28",3.9794,3.9794,3.5922,3.9579,2738.0],["2009-08-31",3.9579,3.9579,3.9579,3.9579,0.0],["2009-09-01",3.8718,3.9751,3.8675,3.9751,1611.0],["2009-09-02",3.8718,3.8718,3.661,3.661,966.0],["2009-09-03",3.6739,3.8675,3.6653,3.8503,2255.0],["2009-09-04",3.8331,3.8503,3.6825,3.6825,1449.0],["2009-09-08",3.7256,3.7987,3.7126,3.7428,1611.0],["2009-09-09",3.6997,3.6997,3.6567,3.6567,1127.0],["2009-09-10",3.8718,3.9579,3.6653,3.6868,4670.0],["2009-09-11",3.8417,3.8417,3.6567,3.7987,5154.0],["2009-09-14",3.8245,3.8288,3.8202,3.8202,1127.0],["2009-09-15",3.8718,3.9579,3.7643,3.9579,4993.0],["2009-09-16",3.9321,3.9794,3.9321,3.9794,2094.0],["2009-09-17",3.8718,3.9579,3.8718,3.9493,1288.0],["2009-09-18",3.6653,4.0869,3.6567,4.0869,10146.0],["2009-09-21",3.7815,4.0783,3.7772,3.803,4348.0],["2009-09-22",3.8288,3.8288,3.8288,3.8288,322.0],["2009-09-23",4.0783,4.0783,4.0783,4.0783,161.0],["2009-09-24",4.0783,4.0783,4.0783,4.0783,0.0],["2009-09-25",4.0783,4.0783,4.0783,4.0783,0.0],["2009-09-28",3.8718,3.8718,3.6567,3.8718,3060.0],["2009-09-29",4.0353,4.0353,3.7083,3.7901,966.0],["2009-09-30",3.7428,3.7643,3.6653,3.6653,6120.0],["2009-10-01",3.7772,3.7772,3.7643,3.7643,322.0],["2009-10-02",4.0052,4.0052,4.0052,4.0052,322.0],["2009-10-05",4.0052,4.0052,4.0052,4.0052,0.0],["2009-10-06",4.0052,4.0052,4.0052,4.0052,0.0],["2009-10-07",3.9622,3.9622,3.8546,3.8546,483.0],["2009-10-08",3.9536,3.9579,3.6997,3.8847,2094.0],["2009-10-09",3.9536,3.9536,3.803,3.8761,1772.0],["2009-10-12",3.8761,3.8761,3.8761,3.8761,0.0],["2009-10-13",3.9665,3.9665,3.9665,3.9665,322.0],["2009-10-14",3.8288,3.8288,3.8288,3.8288,1449.0],["2009-10-15",3.8718,3.9579,3.8718,3.9579,1772.0],["2009-10-16",3.7557,3.9579,3.7557,3.9407,2094.0],["2009-10-19",3.7858,3.9794,3.7815,3.9794,4348.0],["2009-10-20",3.9708,3.9708,3.9708,3.9708,161.0],["2009-10-21",3.9536,3.9794,3.803,3.9794,1449.0],["2009-10-22",3.9794,3.9794,3.9794,3.9794,0.0],["2009-10-23",3.9536,3.9794,3.8804,3.8933,805.0],["2009-10-26",3.8718,3.9794,3.8718,3.9579,5637.0],["2009-10-27",3.8761,3.9751,3.8718,3.9751,1772.0],["2009-10-28",3.8761,3.9708,3.8718,3.9579,1611.0],["2009-10-29",3.9148,3.9148,3.9148,3.9148,161.0],["2009-10-30",3.9148,3.9148,3.9148,3.9148,0.0],["2009-11-02",3.9751,3.9751,3.9751,3.9751,483.0],["2009-11-03",3.6825,3.6825,3.6825,3.6825,644.0],["2009-11-04",3.9622,3.9622,3.6653,3.6782,2416.0],["2009-11-05",3.6782,3.6782,3.661,3.661,644.0],["2009-11-06",3.6782,3.9579,3.6782,3.7643,2577.0],["2009-11-09",3.8718,3.8718,3.6567,3.6567,10468.0],["2009-11-10",3.7643,3.8718,3.717,3.8718,805.0],["2009-11-11",3.6696,3.6696,3.2695,3.2695,20131.0],["2009-11-12",3.4416,3.4717,3.4201,3.4717,2738.0],["2009-11-13",3.4846,3.6481,3.4287,3.6481,4187.0],["2009-11-16",3.8632,3.8632,3.704,3.704,966.0],["2009-11-17",3.8632,3.8632,3.6223,3.6567,1933.0],["2009-11-18",3.6524,3.846,3.6051,3.846,4348.0],["2009-11-19",3.6567,3.7643,3.575,3.7514,2738.0],["2009-11-20",3.6352,3.7557,3.3341,3.476,7086.0],["2009-11-23",3.6481,3.6481,3.3685,3.6094,966.0],["2009-11-24",3.6481,3.6567,3.3341,3.6567,8375.0],["2009-11-25",3.6395,3.6438,3.532,3.532,2094.0],["2009-11-27",3.532,3.532,3.532,3.532,0.0],["2009-11-30",3.6481,3.6481,3.6481,3.6481,322.0],["2009-12-01",3.6567,3.9148,3.618,3.8288,4993.0],["2009-12-02",3.4631,3.5191,3.1663,3.3427,19165.0],["2009-12-03",3.4416,3.8116,3.3341,3.8116,2738.0],["2009-12-04",3.6997,3.7815,3.6997,3.6997,3221.0],["2009-12-07",3.3556,3.6266,3.3556,3.6266,483.0],["2009-12-08",3.6266,3.6266,3.6266,3.6266,0.0],["2009-12-09",3.4158,3.6094,3.3986,3.3986,1288.0],["2009-12-10",3.5406,3.5406,3.2911,3.4287,4026.0],["2009-12-11",3.3556,3.4158,3.2997,3.3556,3543.0],["2009-12-14",3.3384,3.3384,3.2308,3.2308,2416.0],["2009-12-15",3.248,3.3556,3.248,3.3513,11435.0],["2009-12-16",3.3298,3.5922,3.2824,3.2824,10629.0],["2009-12-17",3.3298,3.5879,3.2265,3.2265,12723.0],["2009-12-18",3.2695,3.2695,3.2265,3.2265,13206.0],["2009-12-21",3.3771,3.4846,3.3771,3.4846,3382.0],["2009-12-22",3.5062,3.5277,3.4373,3.5277,4026.0],["2009-12-23",3.4502,3.5277,3.4502,3.5234,1288.0],["2009-12-24",3.5707,3.6352,3.5707,3.6352,805.0],["2009-12-28",3.6524,3.6524,3.4502,3.4502,3221.0],["2009-12-29",3.6524,3.6524,3.4631,3.6524,2094.0],["2009-12-30",3.5621,3.6481,3.5621,3.6438,1449.0],["2009-12-31",3.5707,3.6524,3.4674,3.6524,6442.0],["2010-01-04",3.5793,3.5793,3.4803,3.5062,1449.0],["2010-01-05",3.6567,3.7342,3.4846,3.6524,5476.0],["2010-01-06",3.6954,3.6954,3.4846,3.6696,805.0],["2010-01-07",3.661,3.76,3.4631,3.6739,3865.0],["2010-01-08",3.6739,3.7815,3.6739,3.7428,805.0],["2010-01-11",3.6696,3.7815,3.6653,3.7213,644.0],["2010-01-12",3.7213,3.7299,3.6567,3.7299,2577.0],["2010-01-13",3.7299,3.7299,3.7299,3.7299,0.0],["2010-01-14",3.7428,3.7428,3.6997,3.6997,1933.0],["2010-01-15",3.661,3.6782,3.6567,3.6567,3382.0],["2010-01-19",3.7428,3.7815,3.6997,3.6997,644.0],["2010-01-20",3.7126,3.7126,3.5492,3.6911,1127.0],["2010-01-21",3.7299,3.7299,3.7299,3.7299,322.0],["2010-01-22",3.7256,3.7256,3.7213,3.7256,2577.0],["2010-01-25",3.7256,3.7256,3.7256,3.7256,0.0],["2010-01-26",3.4631,3.476,3.3341,3.3341,4832.0],["2010-01-27",3.7213,3.7256,3.2695,3.3986,7891.0],["2010-01-28",3.3556,3.5277,3.248,3.4502,4509.0],["2010-01-29",3.5277,3.6825,3.4545,3.6825,8375.0],["2010-02-01",3.7643,3.9062,3.7256,3.8632,14172.0],["2010-02-02",3.7471,4.0869,3.7471,4.0439,30761.0],["2010-02-03",4.2805,4.2977,3.9794,4.0224,16910.0],["2010-02-04",4.0482,4.2504,4.0224,4.0869,4670.0],["2010-02-05",4.1515,4.1515,3.8202,4.074,8697.0],["2010-02-08",3.8718,4.0009,3.5277,3.7901,8858.0],["2010-02-09",3.7858,4.0697,3.7858,3.9837,11113.0],["2010-02-10",3.9794,4.0654,3.9794,4.0654,1288.0],["2010-02-11",3.8675,4.0525,3.8675,3.9966,2738.0],["2010-02-12",3.9966,3.9966,3.9966,3.9966,0.0],["2010-02-16",3.8718,3.9148,3.8718,3.889,2577.0],["2010-02-17",4.0654,4.0654,3.8546,3.9622,805.0],["2010-02-18",3.8933,3.9923,3.6481,3.7471,22869.0],["2010-02-19",3.8718,3.889,3.8417,3.8417,1933.0],["2010-02-22",3.8718,4.2762,3.7256,3.7901,15139.0],["2010-02-23",3.8718,3.8718,3.8116,3.8116,1288.0],["2010-02-24",3.7428,3.8632,3.6524,3.7213,11918.0],["2010-02-25",4.0869,4.0869,3.7299,3.7385,1288.0],["2010-02-26",3.7385,3.8288,3.7213,3.8288,6120.0],["2010-03-01",3.8288,3.8288,3.8288,3.8288,966.0],["2010-03-02",3.7858,3.7858,3.7083,3.7083,966.0],["2010-03-03",3.8288,3.8288,3.8288,3.8288,322.0],["2010-03-04",3.889,3.9622,3.889,3.9622,483.0],["2010-03-05",3.7643,3.7643,3.7083,3.7213,1772.0],["2010-03-08",3.7256,3.7428,3.7213,3.7428,1611.0],["2010-03-09",3.988,3.988,3.988,3.988,161.0],["2010-03-10",3.7213,3.9579,3.7213,3.9536,3543.0],["2010-03-11",3.8718,4.0095,3.8331,3.9364,3865.0],["2010-03-12",3.8288,3.8718,3.7514,3.8288,3543.0],["2010-03-15",3.988,3.9923,3.7815,3.7815,483.0],["2010-03-16",3.988,4.0052,3.846,3.846,644.0],["2010-03-17",3.8718,3.8718,3.7987,3.8288,4509.0],["2010-03-18",3.8761,3.9794,3.8718,3.8718,27862.0],["2010-03-19",4.0009,4.0009,4.0009,4.0009,161.0],["2010-03-22",3.8503,3.9837,3.8503,3.9191,4348.0],["2010-03-23",3.945,3.945,3.8718,3.8933,10146.0],["2010-03-24",3.9148,3.9364,3.8503,3.8804,15783.0],["2010-03-25",4.0009,4.0009,3.8503,3.8761,2738.0],["2010-03-26",3.8718,3.9321,3.8718,3.9278,3221.0],["2010-03-29",3.846,4.0095,3.846,3.9234,6281.0],["2010-03-30",3.8589,4.0181,3.8503,3.8933,3865.0],["2010-03-31",3.9062,3.9364,3.8503,3.9234,3543.0],["2010-04-01",3.9234,3.9234,3.9234,3.9234,483.0],["2010-04-05",3.8288,3.988,3.7428,3.8589,25124.0],["2010-04-06",3.9105,3.9105,3.9105,3.9105,161.0],["2010-04-07",3.846,3.846,3.8374,3.8374,1611.0],["2010-04-08",3.889,3.9923,3.8374,3.8761,12401.0],["2010-04-09",3.8718,3.9148,3.8718,3.9148,9502.0],["2010-04-12",3.8417,4.0181,3.8417,3.9105,9663.0],["2010-04-13",4.0181,4.0869,3.9364,4.0869,6764.0],["2010-04-14",4.0869,4.2676,3.9364,4.1945,8536.0],["2010-04-15",4.2848,4.2848,4.1644,4.1644,1449.0],["2010-04-16",4.2848,4.2848,4.1902,4.2375,3543.0],["2010-04-19",4.2848,4.2848,4.2332,4.2848,3382.0],["2010-04-20",4.2848,4.6935,4.2762,4.6462,6925.0],["2010-04-21",4.302,4.7021,4.302,4.3881,7408.0],["2010-04-22",4.7279,4.7279,4.3967,4.6376,1933.0],["2010-04-23",4.5171,4.7279,4.4354,4.6419,12401.0],["2010-04-26",4.7279,4.9904,4.6892,4.8269,9985.0],["2010-04-27",4.9904,5.0764,4.8398,4.8914,5798.0],["2010-04-28",5.1624,5.5496,5.1194,5.4851,16427.0],["2010-04-29",5.1624,5.5066,5.1624,5.4851,4026.0],["2010-04-30",5.4851,5.4851,5.3775,5.3775,4026.0],["2010-05-03",5.3646,5.3646,5.27,5.27,1288.0],["2010-05-04",5.2872,5.3775,4.9387,5.3732,11435.0],["2010-05-05",5.3775,5.3775,4.8699,4.8957,11757.0],["2010-05-06",4.9473,5.27,4.9473,4.999,2899.0],["2010-05-07",5.4137,5.4137,5.0635,5.0682,6735.0],["2010-05-10",5.1345,5.9058,5.1345,5.3522,7467.0],["2010-05-11",5.3947,5.9106,5.2102,5.5178,8345.0],["2010-05-12",5.3474,5.7733,5.3474,5.6456,9956.0],["2010-05-13",5.7497,5.7639,5.4799,5.4799,8199.0],["2010-05-14",5.3947,5.3947,5.0682,5.125,7906.0],["2010-05-17",5.8112,5.8112,4.9215,4.9499,9224.0],["2010-05-18",4.9215,5.319,4.8127,4.8127,10688.0],["2010-05-19",4.931,5.3238,4.7322,4.7843,5417.0],["2010-05-20",4.7559,5.2007,4.7322,4.8269,1903.0],["2010-05-21",4.9878,4.9878,4.9452,4.9452,439.0],["2010-05-24",4.9452,4.9452,4.9452,4.9452,146.0],["2010-05-25",4.7038,4.7038,4.7038,4.7038,439.0],["2010-05-26",4.6139,4.6849,4.6139,4.6376,5124.0],["2010-05-27",4.6565,4.6565,4.5335,4.5477,7467.0],["2010-05-28",4.5477,4.5477,4.5477,4.5477,0.0],["2010-06-01",4.6139,4.6139,4.6139,4.6139,293.0],["2010-06-02",4.6139,4.6139,4.6139,4.6139,0.0],["2010-06-03",4.5193,4.5193,4.5003,4.5003,439.0],["2010-06-04",4.3773,4.3773,4.3063,4.3773,2928.0],["2010-06-07",4.3773,4.3773,4.2827,4.2827,1757.0],["2010-06-08",4.259,4.33,4.259,4.33,439.0],["2010-06-09",4.4956,4.4956,4.4956,4.4956,146.0],["2010-06-10",4.2448,4.3773,4.2448,4.3773,1171.0],["2010-06-11",4.3773,4.3773,4.3773,4.3773,0.0],["2010-06-14",4.2921,4.3726,4.259,4.2921,1611.0],["2010-06-15",4.259,4.259,4.2117,4.2353,5710.0],["2010-06-16",4.1407,4.1407,4.1028,4.1407,14934.0],["2010-06-17",4.1407,4.7133,4.1407,4.3915,19180.0],["2010-06-18",4.7322,4.7322,4.6565,4.6565,439.0],["2010-06-21",4.6187,4.6565,4.6187,4.6565,1171.0],["2010-06-22",4.6139,4.6139,4.401,4.401,3660.0],["2010-06-23",4.5903,4.5903,4.5619,4.5619,439.0],["2010-06-24",4.4578,4.4578,4.4578,4.4578,878.0],["2010-06-25",4.9357,4.9546,4.3773,4.524,6149.0],["2010-06-28",4.4956,4.4956,4.4956,4.4956,146.0],["2010-06-29",4.382,4.3915,4.2259,4.2827,12298.0],["2010-06-30",4.2779,4.4956,4.2353,4.382,3514.0],["2010-07-01",4.2117,4.2211,4.2022,4.2022,3221.0],["2010-07-02",4.1738,4.259,4.1502,4.1502,2343.0],["2010-07-06",4.4862,4.4862,4.188,4.2117,878.0],["2010-07-07",4.188,4.7606,4.188,4.3678,4832.0],["2010-07-08",4.5051,4.5051,4.4956,4.4956,586.0],["2010-07-09",4.3631,4.3631,4.259,4.259,1903.0],["2010-07-12",4.259,4.3063,4.259,4.3063,1903.0],["2010-07-13",4.0461,4.1786,3.9845,3.9893,24890.0],["2010-07-14",3.9893,3.9893,3.9893,3.9893,0.0],["2010-07-15",4.0224,4.0934,3.994,4.0224,12884.0],["2010-07-16",4.0177,4.0697,4.0177,4.0224,4539.0],["2010-07-19",3.9751,4.0224,3.9751,3.9798,5124.0],["2010-07-20",3.9467,4.0224,3.9467,3.9987,4832.0],["2010-07-21",4.0129,4.0224,3.9372,4.0177,3807.0],["2010-07-22",3.9372,4.0224,3.9372,4.0224,3660.0],["2010-07-23",4.0224,4.3347,4.0035,4.0177,15959.0],["2010-07-26",4.0177,4.0697,3.9987,4.0082,6588.0],["2010-07-27",4.0271,4.3347,4.0271,4.3111,4539.0],["2010-07-28",4.33,4.33,4.1644,4.2022,3660.0],["2010-07-29",4.1644,4.1738,4.0886,4.1265,13177.0],["2010-07-30",4.2874,4.2874,4.136,4.2306,8931.0],["2010-08-02",4.1454,4.2543,4.0224,4.2117,3807.0],["2010-08-03",4.1833,4.2117,4.136,4.136,9224.0],["2010-08-04",4.1312,4.3205,4.1312,4.2921,2782.0],["2010-08-05",4.3205,4.3584,4.3158,4.3584,1464.0],["2010-08-06",4.3678,4.3678,4.3584,4.3631,732.0],["2010-08-09",4.3442,4.4625,4.3063,4.4625,4978.0],["2010-08-10",4.3158,4.5098,4.3063,4.4767,2050.0],["2010-08-11",4.472,4.5855,4.1218,4.1549,5856.0],["2010-08-12",4.1549,4.3442,4.0224,4.0745,23572.0],["2010-08-13",4.472,4.472,4.1218,4.259,1757.0],["2010-08-16",4.3205,4.3205,4.2306,4.2306,439.0],["2010-08-17",4.2353,4.2353,4.1833,4.1833,586.0],["2010-08-18",4.117,4.117,4.0508,4.0508,1611.0],["2010-08-19",4.1123,4.2353,3.9987,3.9987,16398.0],["2010-08-20",3.9609,4.1786,3.9325,3.9325,2489.0],["2010-08-23",3.9514,3.9514,3.9419,3.9419,732.0],["2010-08-24",4.1833,4.1833,3.9325,4.065,3514.0],["2010-08-25",3.9183,3.9845,3.9136,3.9419,3953.0],["2010-08-26",4.136,4.136,4.0035,4.0461,586.0],["2010-08-27",4.1407,4.1407,3.9703,4.0271,2050.0],["2010-08-30",4.1407,4.1407,3.9041,4.0177,4099.0],["2010-08-31",3.9183,3.9467,3.9088,3.9467,3660.0],["2010-09-01",3.8852,3.9419,3.8852,3.9278,8053.0],["2010-09-02",4.0366,4.0366,3.9278,3.9278,732.0],["2010-09-03",4.0413,4.0461,4.0035,4.0461,1464.0],["2010-09-07",4.0271,4.0271,3.9325,3.9325,3075.0],["2010-09-08",4.0082,4.0461,4.0082,4.0082,1757.0],["2010-09-09",4.0366,4.1407,4.0082,4.117,5271.0],["2010-09-10",4.117,4.117,4.117,4.117,0.0],["2010-09-13",4.0224,4.0224,3.9514,3.9514,732.0],["2010-09-14",4.0697,4.0697,4.0603,4.0697,586.0],["2010-09-15",3.9325,4.1407,3.9325,4.0981,6296.0],["2010-09-16",4.1407,4.1407,4.1265,4.1265,439.0],["2010-09-17",4.117,4.117,4.0319,4.0319,1171.0],["2010-09-20",4.0366,4.0366,4.0366,4.0366,146.0],["2010-09-21",4.0934,4.0934,4.0224,4.0224,1464.0],["2010-09-22",3.9845,4.0224,3.9845,4.0224,586.0],["2010-09-23",3.9845,3.9845,3.9798,3.9798,2635.0],["2010-09-24",3.9798,4.0934,3.9751,4.0934,9956.0],["2010-09-27",3.9561,3.9893,3.9561,3.9893,1025.0],["2010-09-28",4.0697,4.0886,4.0555,4.0839,1903.0],["2010-09-29",4.0886,4.1407,3.9514,3.9514,586.0],["2010-09-30",4.1407,4.2353,4.1407,4.2353,2782.0],["2010-10-01",4.2353,4.2495,4.2353,4.2495,878.0],["2010-10-04",4.2259,4.3773,4.2259,4.3773,4539.0],["2010-10-05",4.2779,4.2779,4.0224,4.1975,8931.0],["2010-10-06",4.1975,4.2117,4.0366,4.065,2635.0],["2010-10-07",4.0461,4.259,4.0366,4.259,1171.0],["2010-10-08",4.2211,4.2306,4.1549,4.2117,2782.0],["2010-10-11",4.0697,4.188,4.0697,4.188,1464.0],["2010-10-12",4.188,4.188,4.0792,4.188,586.0],["2010-10-13",4.2543,4.2543,4.1454,4.188,439.0],["2010-10-14",4.0792,4.1644,4.0792,4.1218,6442.0],["2010-10-15",4.1218,4.1218,4.1218,4.1218,439.0],["2010-10-18",4.188,4.188,4.0745,4.1076,8492.0],["2010-10-19",4.1928,4.3773,4.1407,4.3489,7028.0],["2010-10-20",4.3773,4.3773,4.259,4.259,878.0],["2010-10-21",4.3773,4.5571,4.3773,4.4483,6588.0],["2010-10-22",4.4483,4.4483,4.4483,4.4483,0.0],["2010-10-25",4.3773,4.5429,4.3773,4.401,6442.0],["2010-10-26",4.472,4.6139,4.4625,4.6139,7613.0],["2010-10-27",4.6423,4.6518,4.382,4.5335,9517.0],["2010-10-28",4.3773,4.5004,4.3773,4.4578,9077.0],["2010-10-29",4.453,4.6991,4.453,4.6376,17423.0],["2010-11-01",4.6376,4.6376,4.4246,4.453,6003.0],["2010-11-02",4.7038,4.718,4.4862,4.4862,4099.0],["2010-11-03",4.5051,4.6849,4.4956,4.5429,1318.0],["2010-11-04",4.4767,4.8505,4.4767,4.6991,42459.0],["2010-11-05",4.718,4.7322,4.718,4.7322,293.0],["2010-11-08",4.7559,4.7559,4.6612,4.6612,878.0],["2010-11-09",4.7133,4.9215,4.595,4.9215,2050.0],["2010-11-10",4.8979,4.8979,4.6849,4.6849,3367.0],["2010-11-11",4.6376,4.6376,4.6376,4.6376,439.0],["2010-11-12",4.6376,4.6376,4.6376,4.6376,0.0],["2010-11-15",4.7228,4.7322,4.5193,4.6139,4685.0],["2010-11-16",4.718,4.718,4.6092,4.6092,439.0],["2010-11-17",4.6092,4.6092,4.6092,4.6092,0.0],["2010-11-18",4.5429,4.5619,4.5193,4.5193,5710.0],["2010-11-19",4.7228,4.7228,4.6139,4.6139,586.0],["2010-11-22",4.5429,4.5571,4.5193,4.5193,1903.0],["2010-11-23",4.7228,4.7228,4.5193,4.5193,11713.0],["2010-11-24",4.5666,4.5666,4.5666,4.5666,732.0],["2010-11-26",4.5287,4.5477,4.5193,4.5477,4978.0],["2010-11-29",4.5193,4.5193,4.5003,4.5003,6881.0],["2010-11-30",4.5098,4.5098,4.472,4.472,12006.0],["2010-12-01",4.6376,4.6376,4.4909,4.5335,1171.0],["2010-12-02",4.5335,4.5335,4.5335,4.5335,0.0],["2010-12-03",4.4909,4.4956,4.453,4.4767,4832.0],["2010-12-06",4.6281,4.6281,4.4956,4.524,3953.0],["2010-12-07",4.6802,4.6802,4.6234,4.6234,439.0],["2010-12-08",4.6849,4.6849,4.595,4.595,10395.0],["2010-12-09",4.472,4.5193,4.453,4.5003,2635.0],["2010-12-10",4.472,4.5051,4.4246,4.4294,12884.0],["2010-12-13",4.6612,4.6612,4.5335,4.5335,293.0],["2010-12-14",4.472,4.5335,4.472,4.5335,3075.0],["2010-12-15",4.5335,4.5335,4.5335,4.5335,0.0],["2010-12-16",4.4956,4.4956,4.4956,4.4956,439.0],["2010-12-17",4.5382,4.5429,4.4294,4.4956,6003.0],["2010-12-20",4.5335,4.5335,4.4294,4.4294,1464.0],["2010-12-21",4.4956,4.4956,4.4483,4.4956,1903.0],["2010-12-22",4.4483,4.4956,4.4483,4.4956,878.0],["2010-12-23",4.4956,4.6849,4.4956,4.666,3075.0],["2010-12-27",4.6802,4.7275,4.666,4.7275,9809.0],["2010-12-28",4.7228,4.7322,4.6376,4.6376,8199.0],["2010-12-29",4.7275,4.9168,4.6849,4.737,5564.0],["2010-12-30",4.7322,4.7322,4.7322,4.7322,439.0],["2010-12-31",4.7322,4.7322,4.7322,4.7322,2928.0],["2011-01-03",4.7086,4.7322,4.6896,4.6896,1611.0],["2011-01-04",4.7086,4.7086,4.6849,4.6849,293.0],["2011-01-05",4.6849,4.6849,4.6849,4.6849,0.0],["2011-01-06",4.7086,4.7796,4.7086,4.7796,878.0],["2011-01-07",4.7322,4.7796,4.6849,4.7796,5417.0],["2011-01-10",4.7748,4.7748,4.7748,4.7748,1318.0],["2011-01-11",4.7606,4.7606,4.7606,4.7606,146.0],["2011-01-12",4.7796,4.7796,4.7796,4.7796,293.0],["2011-01-13",4.7796,4.7796,4.7417,4.7796,3807.0],["2011-01-14",4.8269,4.8269,4.8269,4.8269,1025.0],["2011-01-18",4.8505,4.8505,4.7322,4.8411,5417.0],["2011-01-19",4.8316,4.8411,4.6849,4.7322,5271.0],["2011-01-20",4.8269,4.8269,4.6849,4.6849,5564.0],["2011-01-21",4.6849,4.6849,4.6849,4.6849,0.0],["2011-01-24",4.8269,4.8269,4.6896,4.7038,439.0],["2011-01-25",4.7748,4.7796,4.6849,4.6849,13909.0],["2011-01-26",4.6944,4.7748,4.6849,4.6849,13323.0],["2011-01-27",4.8269,4.8269,4.5903,4.5903,21083.0],["2011-01-28",4.595,4.8221,4.5903,4.5903,9077.0],["2011-01-31",4.6376,4.8221,4.5524,4.5571,4246.0],["2011-02-01",4.6896,4.6896,4.6896,4.6896,146.0],["2011-02-02",4.6376,4.6376,4.6376,4.6376,293.0],["2011-02-03",4.7228,4.7275,4.6849,4.6849,1318.0],["2011-02-04",4.6707,4.6754,4.6707,4.6707,10688.0],["2011-02-07",4.6612,4.8269,4.6612,4.7322,4099.0],["2011-02-08",4.7322,4.7464,4.6849,4.7464,2050.0],["2011-02-09",4.7985,4.7985,4.7275,4.7322,1171.0],["2011-02-10",4.737,4.7512,4.7322,4.7512,1611.0],["2011-02-11",4.7748,4.7748,4.7133,4.7133,1171.0],["2011-02-14",4.7086,4.7086,4.5903,4.6376,23718.0],["2011-02-15",4.6376,4.6376,4.6376,4.6376,0.0],["2011-02-16",4.6376,4.6612,4.5903,4.595,22840.0],["2011-02-17",4.6045,4.6281,4.5666,4.5903,28404.0],["2011-02-18",4.5903,4.6139,4.5903,4.6139,2782.0],["2011-02-22",4.5713,4.5713,4.5713,4.5713,878.0],["2011-02-23",4.5666,4.6139,4.5666,4.5666,7613.0],["2011-02-24",4.5477,4.5713,4.5429,4.5713,7760.0],["2011-02-25",4.5666,4.5713,4.5666,4.5713,1464.0],["2011-02-28",4.6092,4.6092,4.4483,4.472,12298.0],["2011-03-01",4.4483,4.5193,4.4483,4.5193,2343.0],["2011-03-02",4.5051,4.5145,4.4341,4.5145,2343.0],["2011-03-03",4.5051,4.5145,4.5051,4.5145,1171.0],["2011-03-04",4.5145,4.5145,4.4814,4.4814,586.0],["2011-03-07",4.5903,4.5903,4.5903,4.5903,146.0],["2011-03-08",4.4057,4.5997,4.4057,4.5051,1611.0],["2011-03-09",4.5193,4.6045,4.5193,4.5997,1318.0],["2011-03-10",4.5903,4.6139,4.5903,4.5903,1903.0],["2011-03-11",4.6092,4.6139,4.5903,4.5903,3075.0],["2011-03-14",4.5997,4.5997,4.5193,4.5193,732.0],["2011-03-15",4.5193,4.5713,4.3537,4.5382,3221.0],["2011-03-16",4.5382,4.5382,4.5382,4.5382,0.0],["2011-03-17",4.401,4.5193,4.3915,4.3915,6003.0],["2011-03-18",4.401,4.4057,4.3962,4.401,8638.0],["2011-03-21",4.4199,4.4483,4.4199,4.4483,4978.0],["2011-03-22",4.472,4.472,4.1407,4.33,40848.0],["2011-03-23",4.3584,4.3584,4.2921,4.3063,48608.0],["2011-03-24",4.3253,4.3489,4.3205,4.3205,9224.0],["2011-03-25",4.3678,4.3678,4.1786,4.3063,2782.0],["2011-03-28",4.3442,4.3442,4.3442,4.3442,878.0],["2011-03-29",4.3253,4.33,4.3063,4.3205,1757.0],["2011-03-30",4.3253,4.3253,4.3253,4.3253,439.0],["2011-03-31",4.3205,4.3395,4.2874,4.3395,4099.0],["2011-04-01",4.1786,4.2969,4.1644,4.2685,5856.0],["2011-04-04",4.2969,4.3016,4.2969,4.3016,878.0],["2011-04-05",4.33,4.33,4.3158,4.3158,5564.0],["2011-04-06",4.3253,4.3678,4.3253,4.3537,1464.0],["2011-04-07",4.3016,4.3016,4.2969,4.2969,732.0],["2011-04-08",4.3205,4.33,4.3016,4.3016,4539.0],["2011-04-11",4.3063,4.3063,4.259,4.2969,8053.0],["2011-04-12",4.3016,4.3016,4.1975,4.1975,2196.0],["2011-04-13",4.2353,4.2969,4.1928,4.2401,2635.0],["2011-04-14",4.207,4.207,4.0934,4.0934,14055.0],["2011-04-15",4.1076,4.1502,4.0934,4.0934,3514.0],["2011-04-18",4.1407,4.1596,4.0934,4.136,1318.0],["2011-04-19",4.1407,4.1549,4.1265,4.1265,732.0],["2011-04-20",4.1596,4.1644,4.136,4.136,5271.0],["2011-04-21",4.1596,4.1596,3.9845,4.1407,1757.0],["2011-04-25",4.0555,4.1596,4.0555,4.117,37042.0],["2011-04-26",4.1407,4.2022,4.1028,4.2022,28550.0],["2011-04-27",4.2117,4.259,4.136,4.2117,7174.0],["2011-04-28",4.259,4.4767,4.259,4.472,14495.0],["2011-04-29",4.4814,4.4909,4.3868,4.4578,4832.0],["2011-05-02",4.4388,4.472,4.3773,4.472,6588.0],["2011-05-03",4.4436,4.4956,4.4246,4.4956,7760.0],["2011-05-04",4.5903,4.5997,4.4246,4.5287,4099.0],["2011-05-05",4.5477,4.6092,4.4246,4.524,8785.0],["2011-05-06",4.453,4.6092,4.4483,4.4909,10249.0],["2011-05-09",4.5761,4.5761,4.401,4.4152,17569.0],["2011-05-10",4.4294,4.4672,4.2732,4.3773,4832.0],["2011-05-11",4.3537,4.3537,4.1265,4.2495,1611.0],["2011-05-12",4.2921,4.2921,4.2117,4.2117,2050.0],["2011-05-13",4.2637,4.2637,4.2164,4.2164,1464.0],["2011-05-16",4.2306,4.2306,4.0508,4.1265,3807.0],["2011-05-17",4.1218,4.1218,4.1218,4.1218,878.0],["2011-05-18",4.1218,4.1218,4.117,4.117,439.0],["2011-05-19",4.117,4.117,4.117,4.117,0.0],["2011-05-20",4.1407,4.1454,4.117,4.1454,3660.0],["2011-05-23",4.117,4.1407,3.9987,3.9987,9517.0],["2011-05-24",3.9987,4.0745,3.9987,4.0745,586.0],["2011-05-25",4.0981,4.1028,3.9751,4.0224,2196.0],["2011-05-26",4.0271,4.0271,3.6675,3.6722,41873.0],["2011-05-27",3.6722,3.7858,3.6722,3.7621,9370.0],["2011-05-31",3.7669,3.7763,3.7669,3.7763,1757.0],["2011-06-01",3.7858,3.7858,3.7101,3.7101,1611.0],["2011-06-02",3.6959,3.7148,3.6722,3.6722,3807.0],["2011-06-03",3.6722,3.6817,3.6722,3.6769,2489.0],["2011-06-06",3.658,3.6675,3.4924,3.4924,3514.0],["2011-06-07",3.5539,3.6722,3.4309,3.6722,7467.0],["2011-06-08",3.7574,3.7621,3.4687,3.5823,3221.0],["2011-06-09",3.6911,3.7385,3.6485,3.6675,5564.0],["2011-06-10",3.7763,3.7811,3.7621,3.7716,1903.0],["2011-06-13",3.7669,3.7716,3.6911,3.7716,1171.0],["2011-06-14",3.7716,3.7716,3.7669,3.7716,3953.0],["2011-06-15",3.7006,3.7006,3.6154,3.6675,2050.0],["2011-06-16",3.606,3.6864,3.606,3.6864,586.0],["2011-06-17",3.7385,3.7527,3.658,3.7527,1611.0],["2011-06-20",3.7621,3.7621,3.6296,3.6769,2635.0],["2011-06-21",3.6817,3.7716,3.6817,3.729,2635.0],["2011-06-22",3.729,3.729,3.729,3.729,0.0],["2011-06-23",3.7385,3.7479,3.6911,3.6911,439.0],["2011-06-24",3.6675,3.6675,3.6202,3.6202,2928.0],["2011-06-27",3.6202,3.6486,3.6202,3.6486,2782.0],["2011-06-28",3.6486,3.6486,3.6486,3.6486,0.0],["2011-06-29",3.6722,3.7385,3.6722,3.7053,2050.0],["2011-06-30",3.7479,3.7527,3.6486,3.6722,1611.0],["2011-07-01",3.6722,3.6722,3.6722,3.6722,0.0],["2011-07-05",3.7053,3.7053,3.6959,3.6959,439.0],["2011-07-06",3.6959,3.6959,3.6959,3.6959,146.0],["2011-07-07",3.6959,3.7621,3.6959,3.7621,40556.0],["2011-07-08",3.6817,3.7385,3.6817,3.7385,732.0],["2011-07-11",3.7385,3.7385,3.7385,3.7385,146.0],["2011-07-12",3.7385,3.7385,3.7385,3.7385,293.0],["2011-07-13",3.7385,3.7385,3.7385,3.7385,586.0],["2011-07-14",3.6769,3.7101,3.6486,3.6486,17276.0],["2011-07-15",3.6675,3.6911,3.6675,3.6675,23718.0],["2011-07-18",3.7195,3.7195,3.7195,3.7195,878.0],["2011-07-19",3.6722,3.7053,3.6722,3.7053,1464.0],["2011-07-20",3.7243,3.7243,3.7243,3.7243,146.0],["2011-07-21",3.6249,3.6675,3.5539,3.6202,3953.0],["2011-07-22",3.606,3.6864,3.5965,3.6864,6003.0],["2011-07-25",3.6864,3.6911,3.6438,3.6864,2928.0],["2011-07-26",3.6911,3.7006,3.6911,3.6911,1903.0],["2011-07-27",3.6675,3.6769,3.6675,3.6769,439.0],["2011-07-28",3.6675,3.6911,3.6675,3.6911,1025.0],["2011-07-29",3.658,3.6675,3.6438,3.6533,2196.0],["2011-08-01",3.6438,3.6486,3.5776,3.5918,5417.0],["2011-08-02",3.6438,3.6438,3.5492,3.5728,5856.0],["2011-08-03",3.5539,3.5586,3.5492,3.5492,1464.0],["2011-08-04",3.6296,3.6296,3.5018,3.5018,2928.0],["2011-08-05",3.5728,3.5728,3.5634,3.5634,1611.0],["2011-08-08",3.5066,3.5255,3.3173,3.3788,7906.0],["2011-08-09",3.3173,3.4025,3.3173,3.322,3221.0],["2011-08-10",3.3126,3.3173,3.3126,3.3173,586.0],["2011-08-11",3.3173,3.3362,3.3173,3.3362,1757.0],["2011-08-12",3.3362,3.3362,3.27,3.27,3807.0],["2011-08-15",3.27,3.27,3.27,3.27,0.0],["2011-08-16",3.4309,3.4403,3.4309,3.4309,7613.0],["2011-08-17",3.5066,3.5492,3.4924,3.5492,3953.0],["2011-08-18",3.5539,3.5918,3.5492,3.5492,4392.0],["2011-08-19",3.5681,3.5681,3.5492,3.5492,1757.0],["2011-08-22",3.5492,3.5492,3.1943,3.3126,12006.0],["2011-08-23",3.3078,3.3126,3.251,3.2889,1318.0],["2011-08-24",3.3599,3.3599,3.2889,3.2889,439.0],["2011-08-25",3.3504,3.3504,3.2747,3.2984,878.0],["2011-08-26",3.2463,3.2463,3.1943,3.1943,6735.0],["2011-08-29",3.1943,3.2463,3.1943,3.2463,732.0],["2011-08-30",3.2794,3.2794,3.1753,3.27,1903.0],["2011-08-31",3.5019,3.5019,3.4782,3.4782,586.0],["2011-09-01",3.4782,3.4782,3.4782,3.4782,0.0],["2011-09-02",3.4735,3.4735,3.3693,3.4072,1464.0],["2011-09-06",3.4072,3.4072,3.4072,3.4072,0.0],["2011-09-07",3.4687,3.5018,3.4214,3.5018,1464.0],["2011-09-08",3.516,3.516,3.4735,3.4735,732.0],["2011-09-09",3.4735,3.4735,3.4735,3.4735,0.0],["2011-09-12",3.4261,3.4403,3.4261,3.4403,2489.0],["2011-09-13",3.4403,3.4403,3.4403,3.4403,0.0],["2011-09-14",3.4403,3.4403,3.4403,3.4403,0.0],["2011-09-15",3.4403,3.4403,3.4403,3.4403,0.0],["2011-09-16",3.4735,3.4735,3.4261,3.4261,439.0],["2011-09-19",3.4261,3.4261,3.4261,3.4261,0.0],["2011-09-20",3.4261,3.4261,3.4261,3.4261,0.0],["2011-09-21",3.4261,3.4261,3.4214,3.4214,732.0],["2011-09-22",3.5066,3.5066,3.5066,3.5066,146.0],["2011-09-23",3.5066,3.5066,3.5066,3.5066,0.0],["2011-09-26",3.4593,3.4593,3.4451,3.4498,10981.0],["2011-09-27",3.4687,3.4877,3.4119,3.4356,6588.0],["2011-09-28",3.4545,3.464,3.3835,3.3835,3807.0],["2011-09-29",3.5255,3.5255,3.3362,3.3599,3807.0],["2011-09-30",3.3504,3.3504,3.3504,3.3504,293.0],["2011-10-03",3.3788,3.3788,3.2605,3.3078,2782.0],["2011-10-04",3.251,3.3126,3.251,3.3126,1025.0],["2011-10-05",3.2226,3.2842,3.1848,3.2842,1611.0],["2011-10-06",3.199,3.199,3.1943,3.1943,7321.0],["2011-10-07",3.1801,3.1895,3.1706,3.1706,3953.0],["2011-10-10",3.1706,3.199,3.1706,3.1706,4246.0],["2011-10-11",3.1706,3.2226,3.1706,3.2226,439.0],["2011-10-12",3.2085,3.2085,3.1848,3.1848,732.0],["2011-10-13",3.1848,3.2416,3.1848,3.2226,1025.0],["2011-10-14",3.2226,3.2226,3.2226,3.2226,0.0],["2011-10-17",3.2652,3.2652,3.1943,3.1943,1025.0],["2011-10-18",3.3883,3.3883,3.2179,3.2652,732.0],["2011-10-19",3.1943,3.2368,3.1943,3.2368,2050.0],["2011-10-20",3.4829,3.4829,3.4829,3.4829,439.0],["2011-10-21",3.5208,3.5208,3.4309,3.4877,2050.0],["2011-10-24",3.3646,3.3646,3.3599,3.3599,1757.0],["2011-10-25",3.322,3.4025,3.322,3.3315,2050.0],["2011-10-26",3.4877,3.4877,3.4877,3.4877,146.0],["2011-10-27",3.5492,3.5492,3.3173,3.4072,2196.0],["2011-10-28",3.4072,3.4072,3.4072,3.4072,0.0],["2011-10-31",3.4025,3.4025,3.4025,3.4025,439.0],["2011-11-01",3.27,3.3646,3.27,3.3078,4392.0],["2011-11-02",3.535,3.535,3.4214,3.4214,2196.0],["2011-11-03",3.4214,3.4214,3.4214,3.4214,0.0],["2011-11-04",3.3173,3.4735,3.3173,3.4735,1025.0],["2011-11-07",3.4735,3.4735,3.4735,3.4735,0.0],["2011-11-08",3.4072,3.4971,3.2747,3.4971,7028.0],["2011-11-09",3.4971,3.4971,3.4971,3.4971,0.0],["2011-11-10",3.4072,3.4545,3.3646,3.4545,1025.0],["2011-11-11",3.3126,3.3268,3.27,3.27,5856.0],["2011-11-14",3.3078,3.3078,3.251,3.251,2635.0],["2011-11-15",3.2652,3.2652,3.2416,3.2416,2782.0],["2011-11-16",3.2368,3.2652,3.1848,3.1848,3075.0],["2011-11-17",3.1706,3.3126,3.1706,3.3126,1757.0],["2011-11-18",3.2179,3.251,3.2179,3.2416,2050.0],["2011-11-21",3.2416,3.2416,3.2416,3.2416,0.0],["2011-11-22",3.1706,3.2226,3.1706,3.1848,4832.0],["2011-11-23",3.1706,3.1706,2.863,2.863,3807.0],["2011-11-25",2.8961,2.9576,2.8441,2.9576,1464.0],["2011-11-28",2.9576,2.9576,2.9576,2.9576,0.0],["2011-11-29",2.8867,2.9576,2.8772,2.9576,1171.0],["2011-11-30",3.0523,3.0523,3.005,3.005,1025.0],["2011-12-01",3.0334,3.0334,3.0334,3.0334,146.0],["2011-12-02",3.0334,3.0334,3.0334,3.0334,146.0],["2011-12-05",2.863,2.9766,2.863,2.934,2196.0],["2011-12-06",2.9056,2.9103,2.8441,2.8441,8199.0],["2011-12-07",2.8441,2.8441,2.8441,2.8441,0.0],["2011-12-08",2.8583,2.8583,2.8488,2.8488,293.0],["2011-12-09",2.8393,2.8772,2.8393,2.8772,3514.0],["2011-12-12",2.863,2.8867,2.7447,2.7447,4246.0],["2011-12-13",2.792,2.792,2.6737,2.6737,6881.0],["2011-12-14",2.6595,2.6595,2.6595,2.6595,146.0],["2011-12-15",2.6879,2.6926,2.6879,2.6926,7174.0],["2011-12-16",2.6122,2.6832,2.6027,2.6027,3075.0],["2011-12-19",2.6122,2.6122,2.5081,2.5081,8785.0],["2011-12-20",2.6264,2.7542,2.6122,2.6311,4978.0],["2011-12-21",2.6406,2.65,2.5743,2.6169,6296.0],["2011-12-22",2.5223,2.5459,2.4844,2.5081,2928.0],["2011-12-23",2.5885,2.6075,2.5554,2.5554,3367.0],["2011-12-27",2.5081,2.598,2.4371,2.456,11713.0],["2011-12-28",2.456,2.527,2.4134,2.4608,13470.0],["2011-12-29",2.5081,2.5933,2.4371,2.5791,19180.0],["2011-12-30",2.527,2.6027,2.527,2.5838,586.0],["2012-01-03",2.5885,2.6264,2.5317,2.6027,9956.0],["2012-01-04",2.6027,2.6027,2.6027,2.6027,0.0],["2012-01-05",2.6027,2.6027,2.6027,2.6027,0.0],["2012-01-06",2.5743,2.6737,2.5743,2.6311,2050.0],["2012-01-09",2.6406,2.6406,2.5791,2.5791,732.0],["2012-01-10",2.6453,2.6453,2.5791,2.6406,2343.0],["2012-01-11",2.6027,2.6027,2.6027,2.6027,439.0],["2012-01-12",2.6027,2.6027,2.6027,2.6027,0.0],["2012-01-13",2.6027,2.6027,2.6027,2.6027,0.0],["2012-01-17",2.7542,2.7542,2.6027,2.7258,1611.0],["2012-01-18",2.6027,2.7494,2.6027,2.7494,586.0],["2012-01-19",2.7494,2.7494,2.7494,2.7494,146.0],["2012-01-20",2.7542,2.9624,2.7494,2.9387,14055.0],["2012-01-23",2.9434,2.9434,2.9103,2.9103,1171.0],["2012-01-24",2.8488,2.9576,2.8441,2.9198,3367.0],["2012-01-25",2.9198,2.9198,2.9198,2.9198,293.0],["2012-01-26",2.9293,2.9576,2.8867,2.8867,2343.0],["2012-01-27",2.9009,2.9009,2.8725,2.8725,732.0],["2012-01-30",2.8725,2.8725,2.8725,2.8725,0.0],["2012-01-31",2.9009,2.9955,2.8725,2.9955,6881.0],["2012-02-01",2.9292,2.9576,2.9151,2.9576,1318.0],["2012-02-02",2.9766,3.0002,2.8725,2.9955,9517.0],["2012-02-03",3.0097,3.0428,2.8109,2.934,18740.0],["2012-02-06",2.934,2.9718,2.792,2.9387,14641.0],["2012-02-07",2.9529,2.9529,2.863,2.9103,3075.0],["2012-02-08",2.9103,2.9576,2.7494,2.934,5856.0],["2012-02-09",2.863,2.9576,2.863,2.863,22840.0],["2012-02-10",2.8535,2.8914,2.8535,2.8535,2196.0],["2012-02-13",2.863,2.863,2.7542,2.8393,732.0],["2012-02-14",2.8535,2.8535,2.8535,2.8535,293.0],["2012-02-15",2.7305,2.7873,2.7305,2.7873,732.0],["2012-02-16",2.8109,2.8109,2.721,2.7352,7467.0],["2012-02-17",2.8157,3.057,2.8109,3.0002,24304.0],["2012-02-21",3.0192,3.0996,2.9671,3.0949,10834.0],["2012-02-22",3.3599,3.3599,3.0097,3.0854,4539.0],["2012-02-23",3.0807,3.0807,2.8157,2.8157,37042.0],["2012-02-24",2.8157,2.8346,2.721,2.7258,14202.0],["2012-02-27",2.7116,2.792,2.7116,2.7542,5271.0],["2012-02-28",2.7731,3.0428,2.7447,2.8109,20644.0],["2012-02-29",2.7731,2.8393,2.7731,2.8062,6588.0],["2012-03-01",2.8204,2.8441,2.8062,2.8346,5564.0],["2012-03-02",2.8346,3.0476,2.8346,2.863,3807.0],["2012-03-05",2.8725,3.0144,2.863,2.9766,8785.0],["2012-03-06",2.934,3.0949,2.863,2.934,21522.0],["2012-03-07",2.9908,3.0949,2.9908,3.0759,6003.0],["2012-03-08",3.0618,3.0901,2.986,3.0428,4539.0],["2012-03-09",3.0901,3.0901,2.9529,3.0523,66763.0],["2012-03-12",3.0428,3.0949,3.0428,3.0665,2050.0],["2012-03-13",3.0901,3.0901,2.9576,3.0712,33528.0],["2012-03-14",3.0712,3.0712,3.005,3.0428,2196.0],["2012-03-15",3.0712,3.0901,3.0712,3.0901,1464.0],["2012-03-16",3.0949,3.0949,3.0665,3.0901,5564.0],["2012-03-19",3.0144,3.3126,3.005,3.3126,3660.0],["2012-03-20",3.0996,3.3031,3.0996,3.2842,10102.0],["2012-03-21",3.2889,3.3362,3.27,3.27,2782.0],["2012-03-22",3.2652,3.2652,3.2652,3.2652,439.0],["2012-03-23",3.2842,3.2889,3.2842,3.2889,2782.0],["2012-03-26",3.3126,3.3883,3.1943,3.2037,8199.0],["2012-03-27",3.2368,3.3883,3.2368,3.3315,1611.0],["2012-03-28",3.3693,3.3835,3.3693,3.3788,3807.0],["2012-03-29",3.3173,3.3788,3.2179,3.3552,6149.0],["2012-03-30",3.2794,3.3646,3.2652,3.341,3514.0],["2012-04-02",3.3173,3.3173,3.3126,3.3126,2928.0],["2012-04-03",3.3173,3.4025,3.3126,3.3646,24450.0],["2012-04-04",3.3741,3.3835,3.2227,3.2605,3367.0],["2012-04-05",3.2321,3.2321,3.2321,3.2321,586.0],["2012-04-09",3.251,3.4072,3.251,3.4072,3660.0],["2012-04-10",3.2889,3.3173,3.2274,3.251,7906.0],["2012-04-11",3.2652,3.2652,3.1943,3.1943,1464.0],["2012-04-12",3.1943,3.1943,3.005,3.0192,18448.0],["2012-04-13",3.005,3.2037,2.9813,3.005,18008.0],["2012-04-16",3.0807,3.0807,3.0002,3.0381,2782.0],["2012-04-17",3.076,3.2936,3.076,3.2416,8345.0],["2012-04-18",3.2416,3.2416,3.0381,3.1753,5124.0],["2012-04-19",3.1233,3.1469,3.0665,3.0665,4392.0],["2012-04-20",3.0807,3.251,3.0476,3.251,3807.0],["2012-04-23",3.3362,3.3362,3.128,3.1706,8053.0],["2012-04-24",3.3315,3.3315,3.2416,3.3315,3075.0],["2012-04-25",3.3599,3.3599,3.3173,3.3599,5710.0],["2012-04-26",3.3551,3.4025,3.341,3.3741,6003.0],["2012-04-27",3.3788,3.3788,3.3788,3.3788,146.0],["2012-04-30",3.3552,3.3552,3.2416,3.2416,5271.0],["2012-05-01",3.27,3.4025,3.27,3.2889,2050.0],["2012-05-02",3.3599,3.3599,3.3599,3.3599,1611.0],["2012-05-03",3.3031,3.5019,3.3031,3.3599,2343.0],["2012-05-04",3.6126,3.6438,3.6074,3.6074,3194.0],["2012-05-07",3.6334,3.6334,3.5137,3.5137,7054.0],["2012-05-08",3.5189,3.6386,3.2638,3.3679,17969.0],["2012-05-09",3.3575,3.3888,3.3575,3.3575,799.0],["2012-05-10",3.3263,3.3263,3.3263,3.3263,1464.0],["2012-05-11",3.3471,3.3835,3.2378,3.2378,4259.0],["2012-05-14",3.1909,3.2118,3.1909,3.1909,3727.0],["2012-05-15",3.2118,3.2118,3.1233,3.2014,9716.0],["2012-05-16",3.1233,3.1233,3.0764,3.0764,1997.0],["2012-05-17",3.0764,3.0816,3.0764,3.0764,1997.0],["2012-05-18",3.0764,3.1025,3.0764,3.1025,1331.0],["2012-05-21",3.066,3.1233,2.9983,3.0972,13842.0],["2012-05-22",3.092,3.0972,3.0608,3.0608,1597.0],["2012-05-23",3.0296,3.0296,2.8682,2.9931,9051.0],["2012-05-24",2.9827,2.9827,2.9411,2.9411,6655.0],["2012-05-25",2.9411,2.9411,2.7797,2.7797,9983.0],["2012-05-29",2.8109,2.8109,2.8109,2.8109,1331.0],["2012-05-30",2.8005,2.8005,2.8005,2.8005,399.0],["2012-05-31",2.8161,2.8161,2.8057,2.8057,2130.0],["2012-06-01",3.0088,3.0088,2.9879,2.9879,1331.0],["2012-06-04",3.0088,3.0088,2.9411,2.9411,1065.0],["2012-06-05",2.7849,2.7849,2.7329,2.7329,7187.0],["2012-06-06",2.7329,2.7329,2.5246,2.7329,11314.0],["2012-06-07",2.7172,2.7225,2.7172,2.7225,1198.0],["2012-06-08",2.7016,2.7329,2.6027,2.7329,4659.0],["2012-06-11",2.7433,2.7433,2.7433,2.7433,399.0],["2012-06-12",2.7381,2.7381,2.6027,2.6027,2662.0],["2012-06-13",2.6027,2.6027,2.5715,2.5819,3328.0],["2012-06-14",2.5819,2.5819,2.5819,2.5819,0.0],["2012-06-15",2.5975,2.6027,2.5975,2.5975,1198.0],["2012-06-18",2.6079,2.6652,2.5715,2.5715,2662.0],["2012-06-19",2.5403,2.5403,2.5403,2.5403,399.0],["2012-06-20",2.5455,2.5611,2.5455,2.5611,266.0],["2012-06-21",2.5351,2.5923,2.5351,2.5923,2130.0],["2012-06-22",2.5871,2.8318,2.5871,2.7329,24357.0],["2012-06-25",2.7329,2.8162,2.7329,2.8162,6389.0],["2012-06-26",2.8162,2.8162,2.8162,2.8162,0.0],["2012-06-27",2.5455,2.6288,2.5142,2.6131,4792.0],["2012-06-28",2.6548,2.6548,2.6548,2.6548,532.0],["2012-06-29",2.6808,2.712,2.6808,2.712,32610.0],["2012-07-02",2.7329,2.7433,2.7329,2.7433,666.0],["2012-07-03",2.7485,2.7537,2.7485,2.7537,266.0],["2012-07-05",2.8005,2.8057,2.8005,2.8057,2662.0],["2012-07-06",2.712,2.837,2.6079,2.7329,9317.0],["2012-07-09",2.6964,2.7745,2.6079,2.6079,1198.0],["2012-07-10",2.6235,2.6548,2.6131,2.6548,1464.0],["2012-07-11",2.6808,2.7381,2.6808,2.7381,1464.0],["2012-07-12",2.8109,2.8109,2.8057,2.8109,2263.0],["2012-07-13",2.7068,2.7329,2.7016,2.7016,1730.0],["2012-07-16",2.8057,2.8057,2.7329,2.8005,6788.0],["2012-07-17",2.7693,2.7693,2.7641,2.7693,2263.0],["2012-07-18",2.7172,2.7172,2.712,2.712,1863.0],["2012-07-19",2.7277,2.7329,2.6027,2.7329,13976.0],["2012-07-20",2.7641,2.8109,2.6392,2.8109,6921.0],["2012-07-23",2.7849,2.7849,2.686,2.7329,10382.0],["2012-07-24",2.6392,2.7433,2.6392,2.7433,932.0],["2012-07-25",2.6444,2.6444,2.6444,2.6444,1730.0],["2012-07-26",2.7953,2.7953,2.7953,2.7953,133.0],["2012-07-27",2.7329,2.7589,2.7329,2.7381,2396.0],["2012-07-30",2.6808,2.7537,2.6808,2.7537,4659.0],["2012-07-31",2.7068,2.7849,2.7068,2.7849,1863.0],["2012-08-01",2.7849,2.7849,2.7849,2.7849,0.0],["2012-08-02",2.7693,2.7797,2.7068,2.7589,10515.0],["2012-08-03",2.7485,2.7589,2.7485,2.7537,1597.0],["2012-08-06",2.6392,2.7693,2.6392,2.7329,5058.0],["2012-08-07",2.6392,2.7797,2.6392,2.7329,6389.0],["2012-08-08",2.7225,2.7329,2.6496,2.7329,799.0],["2012-08-09",2.7068,2.7797,2.7068,2.7797,2928.0],["2012-08-10",2.7589,2.7589,2.66,2.66,1597.0],["2012-08-13",2.7016,2.863,2.686,2.8214,16771.0],["2012-08-14",2.7745,2.7745,2.634,2.7277,5856.0],["2012-08-15",2.712,2.712,2.6079,2.6079,1997.0],["2012-08-16",2.686,2.7277,2.686,2.7277,4259.0],["2012-08-17",2.7329,2.7797,2.7329,2.7797,6389.0],["2012-08-20",2.7329,2.7329,2.6548,2.7329,10781.0],["2012-08-21",2.7329,2.7329,2.7329,2.7329,932.0],["2012-08-22",2.6548,2.6652,2.634,2.634,2662.0],["2012-08-23",2.6808,2.7329,2.6808,2.7329,1730.0],["2012-08-24",2.7381,2.7381,2.7329,2.7329,1997.0],["2012-08-27",2.7381,2.7381,2.7381,2.7381,1331.0],["2012-08-28",2.7745,2.7745,2.7745,2.7745,266.0],["2012-08-29",2.7849,2.7849,2.634,2.7225,8385.0],["2012-08-30",2.7329,2.7329,2.7329,2.7329,399.0],["2012-08-31",2.7329,2.7381,2.7329,2.7329,6788.0],["2012-09-04",2.7329,2.7329,2.7329,2.7329,0.0],["2012-09-05",2.6704,2.6704,2.66,2.66,1065.0],["2012-09-06",2.66,2.66,2.66,2.66,532.0],["2012-09-07",2.7172,2.7953,2.7172,2.7953,532.0],["2012-09-10",2.7953,2.7953,2.7953,2.7953,0.0],["2012-09-11",2.7901,2.7901,2.7901,2.7901,266.0],["2012-09-12",2.7172,2.7745,2.712,2.7745,1730.0],["2012-09-13",2.7433,2.7849,2.7381,2.7849,1464.0],["2012-09-14",2.7693,2.7693,2.7641,2.7641,399.0],["2012-09-17",2.7849,2.7849,2.7849,2.7849,133.0],["2012-09-18",2.7953,2.7953,2.7953,2.7953,133.0],["2012-09-19",2.7641,2.7641,2.7641,2.7641,1331.0],["2012-09-20",2.7797,2.7797,2.7641,2.7641,3993.0],["2012-09-21",2.8318,2.8318,2.8318,2.8318,266.0],["2012-09-24",2.7693,2.7797,2.7641,2.7641,6389.0],["2012-09-25",2.7641,2.837,2.7641,2.837,2795.0],["2012-09-26",2.8318,2.863,2.8318,2.863,6123.0],["2012-09-27",2.8318,2.8682,2.8318,2.863,21695.0],["2012-09-28",2.863,2.863,2.863,2.863,399.0],["2012-10-01",2.9931,2.9931,2.9567,2.9931,3328.0],["2012-10-02",3.1597,3.1597,3.1597,3.1597,133.0],["2012-10-03",3.1649,3.4616,3.0712,3.0712,7587.0],["2012-10-04",3.1805,3.2586,3.1233,3.1285,5324.0],["2012-10-05",3.2534,3.3055,3.2014,3.2534,26753.0],["2012-10-08",3.2326,3.2326,3.2222,3.2222,266.0],["2012-10-09",3.1909,3.2846,3.1909,3.2274,19566.0],["2012-10-10",3.2118,3.2274,3.0972,3.2222,2130.0],["2012-10-11",3.2118,3.269,3.2118,3.269,1065.0],["2012-10-12",3.269,3.2951,3.1233,3.1233,14508.0],["2012-10-15",3.1285,3.2534,3.1285,3.1493,16105.0],["2012-10-16",3.1493,3.1545,3.1493,3.1493,4392.0],["2012-10-17",3.1233,3.1233,3.1233,3.1233,1198.0],["2012-10-18",3.2066,3.2066,3.1077,3.1545,3328.0],["2012-10-19",2.9515,3.1233,2.9515,3.1233,3461.0],["2012-10-22",3.1285,3.1961,3.1285,3.1961,3993.0],["2012-10-23",3.1857,3.1857,3.1233,3.1337,1331.0],["2012-10-24",3.1389,3.1389,3.1389,3.1389,133.0],["2012-10-25",3.1389,3.1389,3.1389,3.1389,0.0],["2012-10-26",3.1389,3.1389,3.1389,3.1389,0.0],["2012-10-31",3.0972,3.2534,2.7849,2.8318,15839.0],["2012-11-01",3.0035,3.092,2.9411,3.0712,24091.0],["2012-11-02",3.0452,3.0452,3.0452,3.0452,532.0],["2012-11-05",2.9411,2.9411,2.3893,2.7589,19433.0],["2012-11-06",2.7589,2.7901,2.7433,2.7641,3328.0],["2012-11-07",2.7641,2.7641,2.6444,2.6444,1331.0],["2012-11-08",2.6652,2.6652,2.6652,2.6652,399.0],["2012-11-09",2.6652,2.6808,2.6652,2.6808,666.0],["2012-11-12",2.7172,2.7172,2.6964,2.6964,3061.0],["2012-11-13",2.6964,2.6964,2.6808,2.6964,5058.0],["2012-11-14",2.6808,2.6808,2.6808,2.6808,932.0],["2012-11-15",2.6808,2.6808,2.66,2.66,799.0],["2012-11-16",2.66,2.66,2.6235,2.6288,5058.0],["2012-11-19",2.6912,2.8214,2.6912,2.6912,30214.0],["2012-11-20",2.6808,2.7329,2.6444,2.7329,5457.0],["2012-11-21",2.8057,2.8057,2.634,2.6496,6655.0],["2012-11-23",2.6704,2.6704,2.6704,2.6704,399.0],["2012-11-26",2.7693,2.7849,2.6288,2.6288,4259.0],["2012-11-27",2.6548,2.6548,2.6392,2.6548,14242.0],["2012-11-28",2.6288,2.6444,2.6027,2.6444,15706.0],["2012-11-29",2.6756,2.6756,2.5819,2.634,8518.0],["2012-11-30",2.6444,2.7589,2.6027,2.6131,36736.0],["2012-12-03",2.6131,2.6131,2.6131,2.6131,0.0],["2012-12-04",2.6496,2.7068,2.6288,2.66,9716.0],["2012-12-05",2.7016,2.7693,2.6912,2.6964,9849.0],["2012-12-06",2.6808,2.8318,2.6808,2.7277,3594.0],["2012-12-07",2.6964,2.6964,2.6288,2.6288,4792.0],["2012-12-10",2.6444,2.7589,2.634,2.7068,6522.0],["2012-12-11",2.7381,2.7381,2.7381,2.7381,532.0],["2012-12-12",2.6652,2.7953,2.6652,2.7953,4792.0],["2012-12-13",2.7277,2.8057,2.7277,2.8057,1198.0],["2012-12-14",2.8057,2.8057,2.7485,2.7537,2795.0],["2012-12-17",2.6964,2.7693,2.6964,2.7693,2529.0],["2012-12-18",2.7485,2.7485,2.7485,2.7485,133.0],["2012-12-19",2.6652,2.8005,2.6652,2.7485,13310.0],["2012-12-20",2.8109,2.8109,2.6548,2.7537,5058.0],["2012-12-21",2.7537,2.7537,2.7537,2.7537,0.0],["2012-12-24",2.7485,2.7485,2.7485,2.7485,266.0],["2012-12-26",2.7277,2.7589,2.6496,2.7016,3328.0],["2012-12-27",2.7068,2.7589,2.6704,2.6704,3594.0],["2012-12-28",2.6496,2.7329,2.6496,2.6756,3993.0],["2012-12-31",2.66,2.7589,2.5246,2.5871,14907.0],["2013-01-02",2.6079,2.686,2.5975,2.66,24091.0],["2013-01-03",2.66,2.66,2.6131,2.6444,19832.0],["2013-01-04",2.6808,2.6808,2.6808,2.6808,666.0],["2013-01-07",2.6808,2.7537,2.6808,2.7433,1331.0],["2013-01-08",2.7589,2.8578,2.7485,2.8057,11180.0],["2013-01-09",2.7329,2.8422,2.7329,2.8266,25688.0],["2013-01-10",2.8526,2.8526,2.7849,2.837,7853.0],["2013-01-11",2.837,2.837,2.837,2.837,266.0],["2013-01-14",2.8162,2.8162,2.7849,2.7901,11713.0],["2013-01-15",2.7589,2.8266,2.7589,2.7641,3328.0],["2013-01-16",2.7693,2.8109,2.7381,2.7797,2662.0],["2013-01-17",2.7953,2.7953,2.7589,2.7953,8119.0],["2013-01-18",2.8214,2.8214,2.7901,2.8214,1464.0],["2013-01-22",2.8109,2.9151,2.8109,2.8838,9450.0],["2013-01-23",2.8734,2.9151,2.8214,2.9151,11846.0],["2013-01-24",2.863,2.9983,2.863,2.9827,26487.0],["2013-01-25",2.9931,3.0972,2.9151,3.0244,18501.0],["2013-01-28",3.2274,3.7427,3.2222,3.5085,42858.0],["2013-01-29",3.5397,3.6907,3.4096,3.6907,32343.0],["2013-01-30",3.5814,3.6959,3.5814,3.597,5723.0],["2013-01-31",3.6126,3.7219,3.597,3.6803,8918.0],["2013-02-01",3.6542,3.6855,3.6542,3.6855,1464.0],["2013-02-04",3.6907,3.6907,3.623,3.6907,3727.0],["2013-02-05",3.6907,3.6907,3.5866,3.6282,8785.0],["2013-02-06",3.5761,3.6959,3.5761,3.675,16504.0],["2013-02-07",3.6959,3.7271,3.6855,3.6959,37667.0],["2013-02-08",3.7271,3.7323,3.6855,3.7323,10382.0],["2013-02-11",3.7479,3.7687,3.7479,3.7531,5723.0],["2013-02-12",3.7531,3.826,3.7479,3.8208,7054.0],["2013-02-13",3.8468,3.8468,3.5657,3.7219,5457.0],["2013-02-14",3.8,3.8208,3.6959,3.8156,4525.0],["2013-02-15",3.7167,3.7948,3.7167,3.7948,532.0],["2013-02-19",3.8,3.8416,3.8,3.8416,4659.0],["2013-02-20",3.8416,3.8781,3.8416,3.852,2396.0],["2013-02-21",3.8624,3.8781,3.8624,3.8781,3461.0],["2013-02-22",3.8781,3.8781,3.7531,3.8729,3461.0],["2013-02-25",3.6386,3.852,3.6386,3.852,2529.0],["2013-02-26",3.7479,3.8,3.6907,3.7375,9583.0],["2013-02-27",3.7375,3.7375,3.7375,3.7375,0.0],["2013-02-28",3.8781,3.8937,3.8781,3.8781,1464.0],["2013-03-01",3.8781,3.8781,3.8781,3.8781,0.0],["2013-03-04",3.8312,3.8312,3.8312,3.8312,399.0],["2013-03-05",3.6438,3.7479,3.6438,3.7479,5856.0],["2013-03-06",3.774,3.774,3.472,3.5657,18501.0],["2013-03-07",3.6126,3.7479,3.5866,3.597,3194.0],["2013-03-08",3.7375,3.7635,3.7167,3.7531,16638.0],["2013-03-11",3.7219,3.8729,3.7219,3.8729,2795.0],["2013-03-12",3.8729,3.9301,3.7479,3.7792,16105.0],["2013-03-13",3.9249,3.9249,3.8,3.8,1198.0],["2013-03-14",3.8937,3.9197,3.852,3.9197,3594.0],["2013-03-15",3.9249,3.9249,3.7792,3.7792,6921.0],["2013-03-18",3.7531,3.9197,3.7479,3.9197,1863.0],["2013-03-19",3.8729,3.9041,3.7479,3.7635,2263.0],["2013-03-20",3.7219,3.8677,3.7219,3.852,2130.0],["2013-03-21",3.852,3.852,3.852,3.852,0.0],["2013-03-22",3.852,3.852,3.6698,3.7583,6123.0],["2013-03-25",3.8416,3.852,3.774,3.774,9583.0],["2013-03-26",3.774,3.774,3.6698,3.6959,54571.0],["2013-03-27",3.7219,3.7219,3.7219,3.7219,399.0],["2013-03-28",3.7948,3.7948,3.7167,3.7167,799.0],["2013-04-01",3.7687,3.774,3.7479,3.7687,5058.0],["2013-04-02",3.774,3.774,3.6959,3.7479,1065.0],["2013-04-03",3.7219,3.774,3.6698,3.7635,3993.0],["2013-04-04",3.774,3.774,3.7323,3.7635,1863.0],["2013-04-05",3.6698,3.7687,3.6698,3.7687,932.0],["2013-04-08",3.7687,3.7687,3.7687,3.7687,0.0],["2013-04-09",3.7219,3.8,3.7219,3.8,2529.0],["2013-04-10",3.7948,3.7948,3.7219,3.7896,2396.0],["2013-04-11",3.8,3.8,3.7219,3.7219,1065.0],["2013-04-12",3.7219,3.7687,3.7011,3.7375,5723.0],["2013-04-15",3.774,3.774,3.7323,3.7375,1198.0],["2013-04-16",3.7427,3.7427,3.7375,3.7375,399.0],["2013-04-17",3.7479,3.7479,3.675,3.7375,5457.0],["2013-04-18",3.6959,3.6959,3.6959,3.6959,666.0],["2013-04-19",3.6698,3.675,3.6698,3.675,1065.0],["2013-04-22",3.7323,3.7323,3.6646,3.7063,10116.0],["2013-04-23",3.7479,3.9301,3.7479,3.8416,28750.0],["2013-04-24",3.9301,4.0342,3.9249,4.0342,17835.0],["2013-04-25",4.0342,4.1644,4.0342,4.1123,5324.0],["2013-04-26",4.1487,4.1644,4.0707,4.1123,2529.0],["2013-04-29",4.1644,4.1644,4.0915,4.1592,6921.0],["2013-04-30",3.9822,4.1644,3.9457,4.1644,5191.0],["2013-05-01",4.1644,4.1644,4.029,4.1175,2795.0],["2013-05-02",4.029,4.232,4.029,4.1644,5990.0],["2013-05-03",4.3518,4.5808,4.283,4.5235,24200.0],["2013-05-06",4.5808,4.8671,4.5808,4.8098,10527.0],["2013-05-07",4.764,4.764,4.7526,4.7526,1089.0],["2013-05-08",4.701,4.7812,4.598,4.7755,2057.0],["2013-05-09",4.7755,4.7755,4.7755,4.7755,0.0],["2013-05-10",4.8385,4.8385,4.7526,4.7526,1815.0],["2013-05-13",4.5808,4.6152,4.5808,4.5865,726.0],["2013-05-14",4.6724,4.6724,4.6724,4.6724,484.0],["2013-05-15",4.6953,4.6953,4.6953,4.6953,242.0],["2013-05-16",4.5865,4.6094,4.4434,4.4434,4356.0],["2013-05-17",4.4663,4.6094,4.4663,4.4949,2420.0],["2013-05-20",4.5293,4.5293,4.4376,4.4376,6171.0],["2013-05-21",4.4033,4.5751,4.4033,4.5751,1573.0],["2013-05-22",4.5865,4.5865,4.5006,4.5006,1452.0],["2013-05-23",4.4319,4.598,4.4147,4.4147,1331.0],["2013-05-24",4.3632,4.3632,4.3632,4.3632,5203.0],["2013-05-28",4.4147,4.4663,4.3689,4.3976,9559.0],["2013-05-29",4.409,4.4376,4.4033,4.409,1573.0],["2013-05-30",4.4262,4.4262,4.409,4.409,1573.0],["2013-05-31",4.409,4.4376,4.409,4.4376,1452.0],["2013-06-03",4.4319,4.4319,4.1857,4.1857,8228.0],["2013-06-04",4.2716,4.3747,4.2716,4.3747,968.0],["2013-06-05",4.3518,4.4777,4.3518,4.409,5808.0],["2013-06-06",4.3689,4.4892,4.3689,4.4892,968.0],["2013-06-07",4.4205,4.4205,4.2601,4.3804,7381.0],["2013-06-10",4.3747,4.3804,4.2029,4.2487,11858.0],["2013-06-11",4.4377,4.4377,4.2659,4.2945,5324.0],["2013-06-12",4.3403,4.3518,4.1914,4.1972,8470.0],["2013-06-13",4.2029,4.2029,4.1513,4.1513,14278.0],["2013-06-14",4.117,4.3518,4.0597,4.3518,26983.0],["2013-06-17",4.3747,4.3918,4.1399,4.3231,26257.0],["2013-06-18",4.2659,4.3804,4.2659,4.3002,30250.0],["2013-06-19",4.2945,4.3689,4.2945,4.3518,9922.0],["2013-06-20",4.2201,4.3231,4.18,4.3231,12584.0],["2013-06-21",4.1743,4.4319,4.1571,4.4205,6655.0],["2013-06-24",4.3689,4.409,4.2315,4.2315,13673.0],["2013-06-25",4.3346,4.3346,4.3346,4.3346,484.0],["2013-06-26",4.3518,4.409,4.2945,4.306,5687.0],["2013-06-27",4.306,4.3918,4.2716,4.3689,9317.0],["2013-06-28",4.3403,4.409,4.3403,4.3861,1573.0],["2013-07-01",4.409,4.4663,4.4033,4.4663,14157.0],["2013-07-02",4.4949,4.5808,4.4949,4.5808,7018.0],["2013-07-03",4.5464,4.5522,4.5464,4.5522,1331.0],["2013-07-05",4.4663,4.6094,4.4663,4.5808,11132.0],["2013-07-08",4.661,4.6839,4.5808,4.6323,19723.0],["2013-07-09",4.6667,4.8098,4.6094,4.6953,22990.0],["2013-07-10",4.7812,4.7812,4.701,4.7239,8591.0],["2013-07-11",4.7869,5.1534,4.7869,4.9358,23474.0],["2013-07-12",4.9873,5.016,4.9473,5.016,17908.0],["2013-07-15",5.0961,5.0961,4.9873,4.9873,16456.0],["2013-07-16",4.9873,5.0045,4.953,5.0045,1452.0],["2013-07-17",5.0961,5.0961,5.0102,5.0102,3267.0],["2013-07-18",4.9759,4.9759,4.8671,4.9415,2662.0],["2013-07-19",4.953,5.0675,4.9072,5.0675,10406.0],["2013-07-22",5.0618,5.0961,4.9873,5.0961,10769.0],["2013-07-23",5.119,5.119,4.8957,4.9816,5445.0],["2013-07-24",5.0217,5.0675,4.9873,5.0675,2662.0],["2013-07-25",5.0561,5.0961,5.0103,5.0961,2178.0],["2013-07-26",5.1019,5.119,5.0102,5.119,4235.0],["2013-07-29",5.1076,5.1076,5.0389,5.0961,4840.0],["2013-07-30",5.0961,5.119,5.0961,5.119,3872.0],["2013-07-31",5.0961,5.1477,5.0961,5.1419,5808.0],["2013-08-01",5.1534,5.2107,5.1477,5.1534,6171.0],["2013-08-02",5.1534,5.1534,5.1534,5.1534,726.0],["2013-08-05",5.1019,5.1477,5.0961,5.1419,4961.0],["2013-08-06",5.0961,5.1248,5.0389,5.0675,5687.0],["2013-08-07",5.0675,5.1591,5.0675,5.1248,7018.0],["2013-08-08",5.1534,5.1591,5.1534,5.1534,5929.0],["2013-08-09",5.1534,5.182,5.0389,5.0389,12705.0],["2013-08-12",5.0389,5.0561,5.0389,5.0389,5324.0],["2013-08-13",4.9816,4.9931,4.9186,4.9644,3993.0],["2013-08-14",4.9644,5.079,4.9644,5.0389,9559.0],["2013-08-15",5.0389,5.0389,5.0389,5.0389,1936.0],["2013-08-16",5.0389,5.0389,5.0389,5.0389,1210.0],["2013-08-19",5.0847,5.2164,5.0389,5.1305,5203.0],["2013-08-20",5.2278,5.2278,5.0732,5.0732,2662.0],["2013-08-21",5.0675,5.0675,5.0675,5.0675,121.0],["2013-08-22",4.9415,5.0389,4.9415,5.0102,6534.0],["2013-08-23",5.0102,5.0102,5.0102,5.0102,0.0],["2013-08-26",4.9816,4.9873,4.6953,4.953,9801.0],["2013-08-27",4.8728,5.0561,4.8728,4.9244,4477.0],["2013-08-28",4.953,4.953,4.953,4.953,121.0],["2013-08-29",4.953,4.953,4.953,4.953,0.0],["2013-08-30",4.9301,5.0045,4.9301,4.953,6050.0],["2013-09-03",4.953,5.0503,4.953,4.953,4235.0],["2013-09-04",4.9644,5.1019,4.953,5.1019,2662.0],["2013-09-05",5.0332,5.0847,4.9873,5.016,1452.0],["2013-09-06",5.0732,5.2393,4.953,5.1992,28072.0],["2013-09-09",5.1763,5.2107,5.0675,5.1534,30008.0],["2013-09-10",5.1305,5.2393,5.1248,5.2336,11979.0],["2013-09-11",5.2221,5.2221,5.1534,5.1706,5566.0],["2013-09-12",5.1649,5.245,5.1649,5.1706,4598.0],["2013-09-13",5.1534,5.1706,5.1534,5.1706,847.0],["2013-09-16",5.1591,5.1591,5.0332,5.1076,11253.0],["2013-09-17",5.1305,5.2107,4.9301,5.0732,14278.0],["2013-09-18",4.9816,5.0503,4.9816,5.0503,1089.0],["2013-09-19",5.0045,5.0675,4.7526,5.0675,5687.0],["2013-09-20",5.0274,5.0274,4.8957,4.9129,3993.0],["2013-09-23",4.9129,5.0389,4.8442,5.0045,8470.0],["2013-09-24",4.9873,5.1248,4.9415,5.0274,6534.0],["2013-09-25",5.0102,5.0217,4.9015,4.9015,11132.0],["2013-09-26",4.9587,5.1362,4.9072,5.1362,1694.0],["2013-09-27",5.0217,5.1534,5.0103,5.0961,5445.0],["2013-09-30",5.0045,5.0961,4.9816,5.0332,3388.0],["2013-10-01",5.0389,5.0389,4.9816,4.9816,847.0],["2013-10-02",5.0389,5.0389,5.0389,5.0389,1694.0],["2013-10-03",4.9988,5.0675,4.9644,4.9816,3993.0],["2013-10-04",5.0274,5.0961,4.9702,4.9702,38357.0],["2013-10-07",5.0102,5.0102,4.9759,4.9759,2178.0],["2013-10-08",4.9816,4.9816,4.8385,4.9644,4477.0],["2013-10-09",4.9759,4.9816,4.8671,4.9759,5687.0],["2013-10-10",4.9816,5.1477,4.9759,5.079,8470.0],["2013-10-11",5.0389,5.1076,5.0274,5.0332,726.0],["2013-10-14",5.0332,5.0332,5.0332,5.0332,0.0],["2013-10-15",5.0389,5.0389,5.0389,5.0389,2662.0],["2013-10-16",5.0904,5.1248,5.079,5.1248,1573.0],["2013-10-17",5.1248,5.1248,5.0675,5.0675,20207.0],["2013-10-18",5.1076,5.1534,5.0961,5.1477,8954.0],["2013-10-21",5.1534,5.182,5.0217,5.1706,9075.0],["2013-10-22",5.1591,5.1648,5.0102,5.1648,3388.0],["2013-10-23",5.1706,5.1706,5.0961,5.1477,10164.0],["2013-10-24",5.1248,5.1706,5.1133,5.1706,3509.0],["2013-10-25",5.1648,5.2507,5.1648,5.2278,20691.0],["2013-10-28",5.2221,5.2221,5.0732,5.2049,10527.0],["2013-10-29",5.1878,5.1878,5.0675,5.0961,8470.0],["2013-10-30",5.1019,5.1019,5.1019,5.1019,2420.0],["2013-10-31",5.079,5.182,5.0675,5.182,6413.0],["2013-11-01",5.1362,5.1878,5.0961,5.1878,27830.0],["2013-11-04",5.1648,5.1878,5.1076,5.1248,28919.0],["2013-11-05",5.1133,5.2393,5.0446,5.079,11616.0],["2013-11-06",5.1019,5.2049,5.1019,5.1534,2057.0],["2013-11-07",5.1706,5.182,5.1706,5.182,1331.0],["2013-11-08",5.182,5.182,5.1248,5.1248,4356.0],["2013-11-11",5.1763,5.182,5.1648,5.1648,1694.0],["2013-11-12",5.182,5.182,5.1534,5.1534,2299.0],["2013-11-13",5.1477,5.1648,5.1477,5.1534,1694.0],["2013-11-14",5.1534,5.1534,5.1362,5.1477,9559.0],["2013-11-15",5.1935,5.1935,5.1763,5.1763,1452.0],["2013-11-18",5.0732,5.1763,5.0732,5.1362,4598.0],["2013-11-19",5.079,5.1591,5.079,5.1534,2783.0],["2013-11-20",5.1534,5.1534,5.1477,5.1477,2178.0],["2013-11-21",5.1477,5.1477,5.0847,5.0847,726.0],["2013-11-22",5.1477,5.1534,5.1477,5.1534,7865.0],["2013-11-25",5.1477,5.1534,5.0961,5.0961,10285.0],["2013-11-26",5.1019,5.182,5.0961,5.182,10043.0],["2013-11-27",5.1534,5.1534,5.0102,5.0904,28435.0],["2013-11-29",5.0847,5.0847,5.0732,5.0732,1331.0],["2013-12-02",5.0675,5.1534,5.0675,5.1534,726.0],["2013-12-03",5.1763,5.182,5.1477,5.1763,22143.0],["2013-12-04",5.1763,5.1763,5.1248,5.1534,5687.0],["2013-12-05",5.1534,5.1534,5.0732,5.0904,4598.0],["2013-12-06",5.0675,5.0904,5.0675,5.0904,847.0],["2013-12-09",5.0961,5.1362,4.8728,4.9587,9680.0],["2013-12-10",4.9587,5.1648,4.9587,5.1648,4598.0],["2013-12-11",5.1591,5.1591,4.9415,4.9644,2057.0],["2013-12-12",5.0389,5.0961,5.0217,5.0847,6050.0],["2013-12-13",5.0675,5.0675,5.0675,5.0675,242.0],["2013-12-16",5.0389,5.0904,5.0389,5.0904,1936.0],["2013-12-17",4.9873,5.0847,4.9873,5.0847,1936.0],["2013-12-18",4.9988,4.9988,4.9988,4.9988,484.0],["2013-12-19",4.9988,5.1019,4.9988,5.0904,6776.0],["2013-12-20",5.0904,5.0904,5.0732,5.0732,2057.0],["2013-12-23",5.0503,5.1019,5.0503,5.1019,20207.0],["2013-12-24",5.1019,5.1248,5.1019,5.1248,2904.0],["2013-12-26",5.1076,5.1248,5.1019,5.1133,18392.0],["2013-12-27",5.1534,5.2393,5.1534,5.2107,9317.0],["2013-12-30",5.1649,5.1649,5.1019,5.1477,13794.0],["2013-12-31",5.119,5.1534,5.1019,5.1019,5808.0],["2014-01-02",5.119,5.1419,5.0961,5.1419,7018.0],["2014-01-03",5.1992,5.1992,5.0961,5.0961,2541.0],["2014-01-06",5.1477,5.2107,5.1477,5.182,3509.0],["2014-01-07",5.182,5.182,5.1591,5.182,9317.0],["2014-01-08",5.2049,5.2049,5.1763,5.1763,363.0],["2014-01-09",5.2049,5.2393,5.182,5.2049,20328.0],["2014-01-10",5.1477,5.2393,5.1477,5.1935,9801.0],["2014-01-13",5.2393,5.6344,5.2336,5.4512,31097.0],["2014-01-14",5.4397,5.6687,5.308,5.6058,51909.0],["2014-01-15",5.3481,5.6115,5.3481,5.5886,2783.0],["2014-01-16",5.4855,5.5943,5.4855,5.5886,1573.0],["2014-01-17",5.5599,5.6058,5.5599,5.6058,5445.0],["2014-01-21",5.6058,5.726,5.6058,5.6058,24321.0],["2014-01-22",5.6058,5.7203,5.6058,5.6802,15488.0],["2014-01-23",5.726,5.726,5.6058,5.6687,18150.0],["2014-01-24",5.5771,5.6916,5.5313,5.6745,19118.0],["2014-01-27",5.726,6.0066,5.7203,5.8405,32065.0],["2014-01-28",5.8921,6.0123,5.8405,5.8863,22990.0],["2014-01-29",5.8691,6.0123,5.8691,6.0123,10890.0],["2014-01-30",5.9951,6.2413,5.9321,6.2413,17545.0],["2014-01-31",6.2528,6.3559,6.1669,6.2413,28556.0],["2014-02-03",6.3043,6.3501,6.1612,6.2757,20933.0],["2014-02-04",6.3501,6.3501,6.2299,6.3215,9680.0],["2014-02-05",6.3501,6.7166,6.3215,6.6994,32065.0],["2014-02-06",6.7968,7.0143,6.6994,6.8655,59653.0],["2014-02-07",6.8597,6.8597,6.5276,6.7452,26499.0],["2014-02-10",6.7452,6.8712,6.7452,6.8483,25531.0],["2014-02-11",6.8597,6.9514,6.8139,6.9514,15972.0],["2014-02-12",6.9743,6.9914,6.7624,6.917,45859.0],["2014-02-13",6.8311,6.8998,6.7624,6.854,13068.0],["2014-02-14",6.8941,6.9227,6.8597,6.8941,21780.0],["2014-02-18",6.9456,6.9743,6.8597,6.9743,5082.0],["2014-02-19",6.8712,6.98,6.728,6.7338,47311.0],["2014-02-20",6.7338,6.8655,6.7338,6.8139,6292.0],["2014-02-21",6.8082,6.8082,6.7853,6.7853,1694.0],["2014-02-24",6.8254,6.8311,6.5219,6.8025,18513.0],["2014-02-25",6.854,6.8712,6.854,6.8655,1815.0],["2014-02-26",6.98,6.98,6.8597,6.8597,2178.0],["2014-02-27",6.8712,6.8712,6.791,6.791,1573.0],["2014-02-28",6.8197,6.8197,6.4532,6.6193,15972.0],["2014-03-03",6.6479,6.7567,6.562,6.6307,9680.0],["2014-03-04",6.6364,6.751,6.6364,6.7395,2541.0],["2014-03-05",6.7567,6.7567,6.7051,6.7395,7018.0],["2014-03-06",6.6937,6.751,6.6307,6.6364,8470.0],["2014-03-07",6.6822,6.6994,6.562,6.562,3630.0],["2014-03-10",6.4818,6.5677,6.3616,6.5448,9801.0],["2014-03-11",6.5219,6.5219,6.4704,6.4818,4235.0],["2014-03-12",6.4074,6.4818,6.373,6.4589,4840.0],["2014-03-13",6.3559,6.4417,6.3501,6.4417,4114.0],["2014-03-14",6.499,6.499,6.3559,6.4475,15730.0],["2014-03-17",6.333,6.4589,6.333,6.3845,9559.0],["2014-03-18",6.4417,6.4417,6.3673,6.436,4356.0],["2014-03-19",6.4074,6.4303,6.373,6.4188,8712.0],["2014-03-20",6.4131,6.4303,6.3959,6.4017,2178.0],["2014-03-21",6.4131,6.4131,6.3616,6.4074,10406.0],["2014-03-24",6.4131,6.4188,6.3959,6.3959,5445.0],["2014-03-25",6.3959,6.4131,6.3845,6.3845,10406.0],["2014-03-26",6.4131,6.4131,6.3845,6.3959,20449.0],["2014-03-27",6.3616,6.4131,6.3559,6.4131,2783.0],["2014-03-28",6.4131,6.436,6.3845,6.3845,18271.0],["2014-03-31",6.4131,6.4131,6.3559,6.3559,4598.0],["2014-04-01",6.4131,6.4131,6.3673,6.4131,7260.0],["2014-04-02",6.4417,6.5162,6.3559,6.5162,4719.0],["2014-04-03",6.4704,6.4818,6.4017,6.4017,1936.0],["2014-04-04",6.4818,6.6078,6.4417,6.6078,13552.0],["2014-04-07",6.3845,6.6307,6.3845,6.5391,18755.0],["2014-04-08",6.5792,6.5792,6.5276,6.5276,484.0],["2014-04-09",6.5563,6.5849,6.5448,6.5792,4961.0],["2014-04-10",6.5792,6.5792,6.5792,6.5792,0.0],["2014-04-11",6.4475,6.5276,6.4417,6.499,12342.0],["2014-04-14",6.4704,6.4818,6.4704,6.4818,1452.0],["2014-04-15",6.499,6.6135,6.499,6.6135,16577.0],["2014-04-16",6.5849,6.751,6.5276,6.6307,12100.0],["2014-04-17",6.7223,6.9514,6.7223,6.9514,10890.0],["2014-04-21",6.9857,6.9857,6.7395,6.8941,11616.0],["2014-04-22",6.6135,6.8712,6.5906,6.5964,17545.0],["2014-04-23",6.8254,6.9456,6.6536,6.9056,2420.0],["2014-04-24",6.728,6.728,6.5677,6.5677,23837.0],["2014-04-25",6.562,6.6422,5.8978,6.2642,61468.0],["2014-04-28",6.3501,6.5792,6.2642,6.3501,18150.0],["2014-04-29",6.2242,6.4876,6.1039,6.4704,20691.0],["2014-04-30",6.5334,6.5849,6.4475,6.5792,11374.0],["2014-05-01",6.5162,6.5677,6.333,6.3673,5808.0],["2014-05-02",6.3845,6.4131,6.2642,6.2871,1089.0],["2014-05-05",6.144,6.4532,6.144,6.2757,8470.0],["2014-05-06",6.4647,6.4704,6.2585,6.3158,7865.0],["2014-05-07",6.1554,6.3272,6.0867,6.3272,7502.0],["2014-05-08",6.2299,6.3559,6.2299,6.2871,2299.0],["2014-05-09",6.2471,6.3272,6.2471,6.3215,1815.0],["2014-05-12",6.4818,6.5849,6.3959,6.5505,6655.0],["2014-05-13",6.4704,6.5219,6.3673,6.3673,1210.0],["2014-05-14",6.4589,6.4589,6.3158,6.3788,5566.0],["2014-05-15",6.3158,6.3272,6.1898,6.2413,6534.0],["2014-05-16",6.2871,6.4704,6.1554,6.4704,11374.0],["2014-05-19",6.4704,6.4704,6.2413,6.333,6292.0],["2014-05-20",6.2585,6.3616,6.2585,6.2757,1694.0],["2014-05-21",6.4188,6.5792,6.1612,6.4188,3872.0],["2014-05-22",6.5448,6.6422,6.4188,6.6135,16456.0],["2014-05-23",6.5047,6.6651,6.4188,6.6651,7139.0],["2014-05-27",6.7109,6.8655,6.5219,6.8426,7623.0],["2014-05-28",6.7968,6.8025,6.5677,6.5906,6655.0],["2014-05-29",6.6593,6.6593,6.0467,6.3616,8833.0],["2014-05-30",6.3845,6.4704,6.2871,6.4475,6413.0],["2014-06-02",6.4131,6.4876,6.4131,6.4876,2057.0],["2014-06-03",6.4418,6.6422,6.4418,6.6422,2541.0],["2014-06-04",6.4876,6.6021,6.4704,6.4704,5324.0],["2014-06-05",6.4704,6.6422,6.4704,6.6364,3993.0],["2014-06-06",6.5219,6.5219,6.5162,6.5162,363.0],["2014-06-09",6.4417,6.6078,6.4417,6.5677,5687.0],["2014-06-10",6.5792,6.6021,6.5792,6.6021,3751.0],["2014-06-11",6.5964,6.6135,6.5734,6.5734,3751.0],["2014-06-12",6.5849,6.8426,6.5047,6.6994,4356.0],["2014-06-13",6.7853,6.7853,6.5792,6.5849,5687.0],["2014-06-16",6.5849,6.8139,6.5448,6.7223,9317.0],["2014-06-17",6.6536,6.728,6.5906,6.728,5566.0],["2014-06-18",6.5677,6.7166,6.5563,6.7166,4840.0],["2014-06-19",6.728,6.728,6.6021,6.6307,7260.0],["2014-06-20",6.6307,6.728,6.6307,6.6364,32549.0],["2014-06-23",6.7681,6.8426,6.6536,6.6536,9559.0],["2014-06-24",6.7109,6.8139,6.6422,6.7796,13431.0],["2014-06-25",6.7739,6.7739,6.728,6.728,1331.0],["2014-06-26",6.7739,6.7739,6.5963,6.7624,1936.0],["2014-06-27",6.7796,6.7796,6.5677,6.6135,2057.0],["2014-06-30",6.6135,6.7452,6.6135,6.6651,1936.0],["2014-07-01",6.7567,6.7567,6.6765,6.7567,2783.0],["2014-07-02",6.6765,6.7796,6.6765,6.6822,9438.0],["2014-07-03",6.7452,6.7796,6.7051,6.7338,1573.0],["2014-07-07",6.7796,6.8139,6.7338,6.7395,4961.0],["2014-07-08",6.7051,6.7051,6.6994,6.6994,1089.0],["2014-07-09",6.6994,6.7567,6.6994,6.7338,1210.0],["2014-07-10",6.6651,6.8025,6.6536,6.8025,5445.0],["2014-07-11",6.8025,6.8715,6.7622,6.8427,8107.0],["2014-07-14",6.8772,6.8772,6.7565,6.8657,1210.0],["2014-07-15",6.8945,6.8945,6.722,6.7335,10527.0],["2014-07-16",6.7162,6.837,6.6185,6.7162,18755.0],["2014-07-17",6.7162,6.7737,6.469,6.6702,69091.0],["2014-07-18",6.6127,6.699,6.538,6.5667,4840.0],["2014-07-21",6.6012,6.676,6.5092,6.6127,5445.0],["2014-07-22",6.6127,6.7105,6.5782,6.6127,5082.0],["2014-07-23",6.7105,6.7105,6.5035,6.5322,9196.0],["2014-07-24",6.6185,6.653,6.5092,6.5092,2420.0],["2014-07-25",6.584,6.584,6.584,6.584,968.0],["2014-07-28",6.584,6.6932,6.584,6.6415,10164.0],["2014-07-29",6.6012,6.653,6.5552,6.6415,3751.0],["2014-07-30",6.653,6.653,6.561,6.63,4840.0],["2014-07-31",6.561,6.607,6.561,6.5897,1331.0],["2014-08-01",6.607,6.6127,6.5092,6.5207,23353.0],["2014-08-04",6.6242,6.63,6.5552,6.6185,1815.0],["2014-08-05",6.561,6.561,6.4977,6.5207,18029.0],["2014-08-06",6.5035,6.515,6.5035,6.515,1452.0],["2014-08-07",6.4977,6.584,6.4977,6.5437,15125.0],["2014-08-08",6.5725,6.5725,6.5437,6.5437,968.0],["2014-08-11",6.5495,6.584,6.5207,6.584,5808.0],["2014-08-12",6.584,6.584,6.584,6.584,0.0],["2014-08-13",6.5495,6.584,6.5495,6.584,1452.0],["2014-08-14",6.5035,6.584,6.5035,6.515,3509.0],["2014-08-15",6.5207,6.5552,6.5207,6.5552,2904.0],["2014-08-18",6.5552,6.5552,6.5035,6.5035,4477.0],["2014-08-19",6.4977,6.584,6.4977,6.5495,7260.0],["2014-08-20",6.4977,6.584,6.4977,6.5782,2904.0],["2014-08-21",6.5725,6.653,6.5725,6.653,6776.0],["2014-08-22",6.6702,6.7565,6.6415,6.7565,12100.0],["2014-08-25",6.6932,6.7565,6.6932,6.7565,1573.0],["2014-08-26",6.745,6.814,6.745,6.814,6050.0],["2014-08-27",6.814,6.814,6.814,6.814,0.0],["2014-08-28",6.7565,6.7852,6.6127,6.6185,15730.0],["2014-08-29",6.5322,6.6012,6.5322,6.5725,484.0],["2014-09-02",6.5437,6.6702,6.5437,6.6702,2299.0],["2014-09-03",6.676,6.814,6.6702,6.814,11253.0],["2014-09-04",6.814,6.8312,6.8025,6.814,3025.0],["2014-09-05",6.7162,6.8082,6.7047,6.7392,4477.0],["2014-09-08",6.7047,6.7507,6.699,6.699,9680.0],["2014-09-09",6.7565,6.7565,6.6357,6.6357,2662.0],["2014-09-10",6.6242,6.7335,6.6012,6.7277,10890.0],["2014-09-11",6.7507,6.7622,6.6127,6.7277,5929.0],["2014-09-12",6.7622,6.7622,6.6415,6.722,2299.0],["2014-09-15",6.6472,6.7622,6.6472,6.7622,6776.0],["2014-09-16",6.6587,6.7507,6.653,6.745,2420.0],["2014-09-17",6.6472,6.653,6.6472,6.653,726.0],["2014-09-18",6.6587,6.7507,6.6357,6.699,15972.0],["2014-09-19",6.63,6.745,6.5897,6.6415,7986.0],["2014-09-22",6.6242,6.63,6.5092,6.515,1815.0],["2014-09-23",6.5897,6.6185,6.492,6.492,11011.0],["2014-09-24",6.4747,6.5667,6.4747,6.4977,2541.0],["2014-09-25",6.469,6.5897,6.469,6.5667,8712.0],["2014-09-26",6.492,6.4977,6.492,6.4977,1694.0],["2014-09-29",6.469,6.5667,6.469,6.5552,4719.0],["2014-09-30",6.3482,6.423,5.9227,6.0665,38236.0],["2014-10-01",6.1412,6.1412,6.078,6.1412,5808.0],["2014-10-02",6.147,6.147,6.1297,6.1297,605.0],["2014-10-03",5.9917,6.1757,5.9917,6.17,5808.0],["2014-10-06",6.17,6.17,6.17,6.17,0.0],["2014-10-07",6.1642,6.1642,6.1642,6.1642,121.0],["2014-10-08",6.1815,6.4402,6.1815,6.2677,4114.0],["2014-10-09",6.2966,6.3659,6.2966,6.3197,8591.0],["2014-10-10",6.3197,6.3197,6.3197,6.3197,0.0],["2014-10-13",6.3544,6.3544,6.2388,6.2388,2420.0],["2014-10-14",6.3659,6.3659,6.0193,6.3197,2904.0],["2014-10-15",6.3544,6.3544,5.9789,5.9847,5324.0],["2014-10-16",5.7594,6.285,5.6034,5.8171,12826.0],["2014-10-17",5.8807,6.002,5.8807,5.9962,1694.0],["2014-10-20",5.95,6.0944,5.7825,6.0944,11737.0],["2014-10-21",6.2388,6.4352,6.2099,6.4295,20086.0],["2014-10-22",6.4295,6.4295,6.3544,6.4064,7986.0],["2014-10-23",6.4295,6.4295,6.3833,6.3833,1694.0],["2014-10-24",6.4237,6.4815,6.4237,6.4757,2662.0],["2014-10-27",6.4988,6.4988,6.4179,6.4237,3751.0],["2014-10-28",6.5566,6.5854,6.4179,6.4583,4719.0],["2014-10-29",6.5681,6.5681,6.4988,6.4988,6171.0],["2014-10-30",6.4815,6.5103,6.4699,6.5103,2420.0],["2014-10-31",6.4988,6.5566,6.4988,6.5566,8107.0],["2014-11-03",6.5623,6.5681,6.5508,6.5681,2057.0],["2014-11-04",6.5739,6.5739,6.2966,6.2966,13673.0],["2014-11-05",6.441,6.4988,6.3313,6.4988,14157.0],["2014-11-06",6.5046,6.5046,6.2908,6.4757,3993.0],["2014-11-07",6.4757,6.4757,6.4757,6.4757,0.0],["2014-11-10",6.4583,6.5854,6.4526,6.5277,4477.0],["2014-11-11",6.5277,6.7818,6.5219,6.6721,11011.0],["2014-11-12",6.5797,6.5797,6.4526,6.4526,3388.0],["2014-11-13",6.5566,6.7125,6.4237,6.4583,7623.0],["2014-11-14",6.5797,6.5854,6.4699,6.5854,4477.0],["2014-11-17",6.597,6.597,6.5566,6.5681,14278.0],["2014-11-18",6.4179,6.5681,6.4179,6.5392,1815.0],["2014-11-19",6.5161,6.5161,6.4815,6.4815,7744.0],["2014-11-20",6.4699,6.545,6.3948,6.4064,9438.0],["2014-11-21",6.493,6.5219,6.493,6.4988,4235.0],["2014-11-24",6.4006,6.493,6.4006,6.493,363.0],["2014-11-25",6.3948,6.4988,6.3948,6.4988,1089.0],["2014-11-26",6.4988,6.4988,6.4988,6.4988,7139.0],["2014-11-28",6.4988,6.4988,6.4988,6.4988,0.0],["2014-12-01",6.441,6.4988,6.3833,6.4641,6171.0],["2014-12-02",6.4988,6.4988,6.3948,6.3948,605.0],["2014-12-03",6.4988,6.4988,6.4872,6.4872,484.0],["2014-12-04",6.4872,6.4872,6.3948,6.441,8591.0],["2014-12-05",6.441,6.5854,6.4064,6.4468,22022.0],["2014-12-08",6.4121,6.4988,6.4121,6.4988,12947.0],["2014-12-09",6.4699,6.4699,6.389,6.4121,10890.0],["2014-12-10",6.4352,6.4352,6.4352,6.4352,242.0],["2014-12-11",6.4179,6.4815,6.389,6.4757,33880.0],["2014-12-12",6.493,6.5797,6.493,6.5797,2299.0],["2014-12-15",6.6432,6.6432,6.5797,6.6143,5324.0],["2014-12-16",6.6143,6.6143,6.5739,6.5854,1815.0],["2014-12-17",6.5854,6.6432,6.5277,6.6259,15488.0],["2014-12-18",6.6259,6.6259,6.6259,6.6259,363.0],["2014-12-19",6.6259,6.6259,6.6259,6.6259,0.0],["2014-12-22",6.5739,6.6259,6.545,6.6259,2541.0],["2014-12-23",6.6259,6.6259,6.6143,6.6259,2178.0],["2014-12-24",6.6432,6.6432,6.6432,6.6432,242.0],["2014-12-26",6.649,6.649,6.4064,6.4121,6050.0],["2014-12-29",6.4121,6.5161,6.389,6.5046,19481.0],["2014-12-30",6.5854,6.6721,6.5797,6.6721,3267.0],["2014-12-31",6.6259,6.6721,6.6259,6.6721,3872.0],["2015-01-02",6.6721,6.7818,6.6143,6.6894,6413.0],["2015-01-05",6.7761,6.7818,6.6432,6.7299,4598.0],["2015-01-06",6.7587,6.7587,6.6548,6.7587,9196.0],["2015-01-07",6.7761,6.7761,6.6432,6.6548,3630.0],["2015-01-08",6.6663,6.7587,6.6663,6.7587,726.0],["2015-01-09",6.7587,6.7818,6.6721,6.6721,1089.0],["2015-01-12",6.6721,6.753,6.6721,6.7356,2783.0],["2015-01-13",6.7876,6.8743,6.7876,6.8743,18513.0],["2015-01-14",6.9033,6.9033,6.7524,6.7524,1331.0],["2015-01-15",6.7641,6.7641,6.4972,6.4972,10164.0],["2015-01-16",6.5784,6.7873,6.5784,6.7176,6413.0],["2015-01-20",6.532,6.8105,6.532,6.7582,2541.0],["2015-01-21",6.5378,6.7582,6.5262,6.7582,4114.0],["2015-01-22",6.7931,6.8627,6.677,6.8627,363.0],["2015-01-23",6.6944,6.8627,6.6944,6.8627,847.0],["2015-01-26",6.8221,6.8221,6.6944,6.6944,2783.0],["2015-01-27",6.6422,6.8917,6.6422,6.7989,1331.0],["2015-01-28",6.7873,6.7873,6.5668,6.5668,3025.0],["2015-01-29",6.7699,6.7699,6.7118,6.7118,363.0],["2015-01-30",6.7118,6.7118,6.532,6.6596,18634.0],["2015-02-02",6.648,6.648,6.5552,6.5552,2904.0],["2015-02-03",6.6132,6.6596,6.6074,6.648,5929.0],["2015-02-04",6.648,6.648,6.648,6.648,605.0],["2015-02-05",6.6422,6.6422,6.5552,6.6364,7623.0],["2015-02-06",6.59,6.648,6.561,6.6364,4114.0],["2015-02-09",6.6364,6.7118,6.6132,6.6712,11253.0],["2015-02-10",6.7234,6.7292,6.6712,6.7176,11374.0],["2015-02-11",6.7757,6.7873,6.5436,6.7815,6655.0],["2015-02-12",6.7757,6.8105,6.561,6.7873,40898.0],["2015-02-13",6.6364,6.6364,6.6364,6.6364,605.0],["2015-02-17",6.7815,6.8337,6.7757,6.8279,14278.0],["2015-02-18",6.7002,6.7002,6.7002,6.7002,121.0],["2015-02-19",6.6132,6.8279,6.6132,6.6712,11011.0],["2015-02-20",6.7118,6.7118,6.7118,6.7118,363.0],["2015-02-23",6.7002,6.7466,6.6712,6.7408,5808.0],["2015-02-24",6.7466,6.8163,6.6712,6.8105,7744.0],["2015-02-25",6.8105,6.8395,6.7583,6.8395,4840.0],["2015-02-26",6.7002,6.764,6.7002,6.7002,19118.0],["2015-02-27",6.7176,6.8395,6.7176,6.8395,9196.0],["2015-03-02",6.7699,6.8047,6.7176,6.7176,7865.0],["2015-03-03",6.8453,6.8453,6.7176,6.7466,2178.0],["2015-03-04",6.8395,6.8395,6.7292,6.8395,12221.0],["2015-03-05",6.7989,6.8453,6.7989,6.8163,4598.0],["2015-03-06",6.735,6.7408,6.7118,6.7408,363.0],["2015-03-09",6.7699,6.7699,6.7641,6.7641,363.0],["2015-03-10",6.7524,6.8105,6.7408,6.8105,9317.0],["2015-03-11",6.8279,6.8279,6.7582,6.8221,5324.0],["2015-03-12",6.8453,6.9613,6.8163,6.9033,16577.0],["2015-03-13",6.9207,6.9323,6.9207,6.9323,605.0],["2015-03-16",6.8975,6.9207,6.7815,6.8453,25531.0],["2015-03-17",6.8859,6.9323,6.8453,6.8453,2904.0],["2015-03-18",6.8453,6.9381,6.8105,6.8453,2420.0],["2015-03-19",6.8163,6.9323,6.8163,6.9091,3146.0],["2015-03-20",6.9265,7.3094,6.7292,7.0541,20812.0],["2015-03-23",7.1353,7.2513,7.0599,7.0715,7260.0],["2015-03-24",7.1237,7.2513,7.0541,7.2455,20691.0],["2015-03-25",7.0019,7.1527,7.0019,7.1527,968.0],["2015-03-26",7.1527,7.1527,7.1527,7.1527,0.0],["2015-03-27",6.9729,7.1179,6.9323,7.0251,5929.0],["2015-03-30",7.0889,7.1179,7.0599,7.1063,2420.0],["2015-03-31",7.2223,7.3094,6.9729,7.3094,24926.0],["2015-04-01",7.0773,7.3094,7.0773,7.3094,15488.0],["2015-04-02",7.2803,7.2803,7.1121,7.1353,2299.0],["2015-04-06",7.1759,7.2803,7.0773,7.0773,2299.0],["2015-04-07",7.2397,7.2397,7.2223,7.2223,484.0],["2015-04-08",7.2223,7.2223,7.2165,7.2223,847.0],["2015-04-09",7.2513,7.3094,7.2339,7.3094,5566.0],["2015-04-10",7.3094,7.3964,7.3094,7.3964,14036.0],["2015-04-13",7.3674,7.3674,7.3674,7.3674,6534.0],["2015-04-14",7.379,7.379,7.379,7.379,242.0],["2015-04-15",7.2858,7.3499,7.2858,7.344,1331.0],["2015-04-16",7.4023,7.4023,7.2683,7.3091,3751.0],["2015-04-17",7.4023,7.4023,7.2333,7.344,3509.0],["2015-04-20",7.344,7.344,7.3149,7.344,847.0],["2015-04-21",7.344,7.344,7.2391,7.2858,2904.0],["2015-04-22",7.344,7.344,7.2799,7.2858,2057.0],["2015-04-23",7.2799,7.2799,7.2799,7.2799,242.0],["2015-04-24",7.2916,7.344,7.2566,7.344,8712.0],["2015-04-27",7.344,7.344,7.2042,7.2799,10043.0],["2015-04-28",7.2858,7.2858,7.2858,7.2858,847.0],["2015-04-29",7.2566,7.2624,7.2216,7.2624,19118.0],["2015-04-30",7.2624,7.2624,7.2624,7.2624,0.0],["2015-05-01",7.344,7.3557,7.344,7.3557,605.0],["2015-05-04",7.2391,7.245,7.2333,7.245,1089.0],["2015-05-05",7.344,7.4315,7.344,7.4256,4114.0],["2015-05-06",7.4082,7.4315,7.2916,7.2974,17666.0],["2015-05-07",7.2858,7.3149,7.2391,7.2391,11737.0],["2015-05-08",7.2624,7.2683,7.2216,7.2275,7139.0],["2015-05-11",7.2275,7.245,7.2275,7.245,1331.0],["2015-05-12",7.2216,7.245,7.2158,7.2216,13068.0],["2015-05-13",7.2158,7.2158,7.2158,7.2158,6292.0],["2015-05-14",7.2158,7.2158,7.175,7.175,605.0],["2015-05-15",7.2158,7.2158,7.1925,7.21,1694.0],["2015-05-18",7.1983,7.1983,7.1983,7.1983,242.0],["2015-05-19",7.2566,7.2566,7.2566,7.2566,847.0],["2015-05-20",7.2508,7.2566,7.1692,7.21,1815.0],["2015-05-21",7.21,7.2275,7.21,7.21,1089.0],["2015-05-22",7.1284,7.2216,7.1109,7.2158,2178.0],["2015-05-26",7.2042,7.2391,7.1692,7.2275,13068.0],["2015-05-27",7.0002,7.2391,6.9943,7.2333,1089.0],["2015-05-28",7.2333,7.2333,7.2333,7.2333,0.0],["2015-05-29",7.4606,7.4606,7.175,7.3091,8591.0],["2015-06-01",7.2508,7.2508,7.0526,7.0818,35937.0],["2015-06-02",7.0176,7.2216,7.0176,7.0643,11374.0],["2015-06-03",7.1226,7.1226,7.1167,7.1226,2178.0],["2015-06-04",7.1226,7.4548,7.1226,7.2624,5203.0],["2015-06-05",7.1808,7.2683,7.1808,7.2683,484.0],["2015-06-08",7.2916,7.2916,7.2275,7.2333,10164.0],["2015-06-09",7.4198,7.4256,7.2858,7.3149,23716.0],["2015-06-10",7.2566,7.2974,7.1692,7.2916,74415.0],["2015-06-11",7.379,7.3907,7.3732,7.379,1936.0],["2015-06-12",7.3848,7.3848,7.2741,7.2974,27709.0],["2015-06-15",7.3615,7.3848,7.3499,7.3557,13189.0],["2015-06-16",7.3674,8.1309,7.3615,7.9386,33275.0],["2015-06-17",7.9269,7.9269,7.4898,7.8745,11858.0],["2015-06-18",7.8686,7.8686,7.8278,7.8395,12342.0],["2015-06-19",7.8395,7.8511,7.344,7.344,60137.0],["2015-06-22",7.5422,7.6996,7.4723,7.5189,8954.0],["2015-06-23",7.5772,7.5772,7.4023,7.4198,17061.0],["2015-06-24",7.4431,7.6296,7.4431,7.6296,6171.0],["2015-06-25",7.6879,7.8045,7.6413,7.7579,7744.0],["2015-06-26",7.7229,7.7404,7.5772,7.5772,11253.0],["2015-06-29",7.5947,7.5947,7.449,7.5422,3267.0],["2015-06-30",7.5247,7.7812,7.4781,7.4781,3146.0],["2015-07-01",7.4664,7.6938,7.4664,7.6938,1210.0],["2015-07-02",7.5772,7.6705,7.4373,7.6705,4114.0],["2015-07-06",7.5306,7.6879,7.4781,7.618,3872.0],["2015-07-07",7.4315,7.5889,7.2916,7.5597,13794.0],["2015-07-08",7.4431,7.4431,7.3091,7.3091,847.0],["2015-07-09",7.3499,7.4839,7.2508,7.2508,17303.0],["2015-07-10",7.3207,7.4431,7.2275,7.3615,10890.0],["2015-07-13",7.3147,7.3615,7.3088,7.3264,7139.0],["2015-07-14",7.3498,7.3615,7.2913,7.2913,9801.0],["2015-07-15",7.3674,7.3674,7.3205,7.3205,1089.0],["2015-07-16",7.3674,7.8769,7.3674,7.6719,3388.0],["2015-07-17",7.6719,7.6719,7.3205,7.6251,1452.0],["2015-07-20",7.3791,7.5021,7.3791,7.3908,3509.0],["2015-07-21",7.4377,7.4845,7.385,7.385,2541.0],["2015-07-22",7.385,7.385,7.385,7.385,0.0],["2015-07-23",7.4377,7.6134,7.4377,7.5548,4840.0],["2015-07-24",7.6134,7.6134,7.4728,7.5607,1210.0],["2015-07-27",7.5197,7.5197,7.2385,7.262,18150.0],["2015-07-28",7.5197,7.5197,7.2561,7.2913,3993.0],["2015-07-29",7.2737,7.2971,7.262,7.262,2541.0],["2015-07-30",7.5255,7.5255,7.3088,7.3088,3025.0],["2015-07-31",7.5021,7.5021,7.2971,7.3147,847.0],["2015-08-03",7.2913,7.3147,7.2913,7.2913,5687.0],["2015-08-04",7.3147,7.426,7.262,7.426,14762.0],["2015-08-05",7.3205,7.3381,7.2678,7.3322,4840.0],["2015-08-06",7.344,7.344,7.3264,7.3264,13673.0],["2015-08-07",7.3615,7.3615,7.3088,7.3381,7865.0],["2015-08-10",7.3381,7.3381,7.3381,7.3381,0.0],["2015-08-11",7.385,7.385,7.385,7.385,121.0],["2015-08-12",7.3147,7.3615,7.3147,7.3557,4719.0],["2015-08-13",7.3557,7.3557,7.3205,7.3205,4356.0],["2015-08-14",7.3322,7.4435,7.3322,7.3322,5929.0],["2015-08-17",7.3322,7.3322,7.3322,7.3322,0.0],["2015-08-18",7.3381,7.5079,7.3381,7.5079,484.0],["2015-08-19",7.4611,7.4611,7.3322,7.3791,10164.0],["2015-08-20",7.3791,7.3791,7.3791,7.3791,242.0],["2015-08-21",7.3381,7.3615,7.2854,7.3615,1694.0],["2015-08-24",7.1741,7.2151,7.1741,7.2151,6171.0],["2015-08-25",7.3205,7.3205,7.1858,7.1858,4840.0],["2015-08-26",7.262,7.262,7.1741,7.2034,2420.0],["2015-08-27",7.262,7.262,7.1741,7.262,13915.0],["2015-08-28",7.2561,7.2561,7.1097,7.1097,20449.0],["2015-08-31",7.1624,7.1741,7.0921,7.1741,968.0],["2015-09-01",7.0277,7.1741,7.0277,7.1624,3872.0],["2015-09-02",7.1741,7.1741,7.0394,7.0394,20812.0],["2015-09-03",7.1741,7.1741,7.1097,7.1156,726.0],["2015-09-04",7.0336,7.3908,7.0336,7.3674,10285.0],["2015-09-08",7.2737,7.4377,7.0277,7.2385,1210.0],["2015-09-09",7.2795,7.344,7.262,7.344,484.0],["2015-09-10",7.4377,7.4377,7.3557,7.426,1694.0],["2015-09-11",7.1214,7.4377,7.1214,7.4377,605.0],["2015-09-14",7.2795,7.4377,7.0921,7.3791,13189.0],["2015-09-15",7.2737,7.4377,7.2737,7.4377,968.0],["2015-09-16",7.1624,7.4318,7.1624,7.3205,1452.0],["2015-09-17",7.2678,7.3791,7.2678,7.2737,1089.0],["2015-09-18",7.1741,7.3498,7.1741,7.3498,25894.0],["2015-09-21",7.3498,7.3498,7.3498,7.3498,0.0],["2015-09-22",7.2093,7.2151,7.2034,7.2151,1210.0],["2015-09-23",7.2268,7.4201,7.2268,7.3381,1210.0],["2015-09-24",7.2913,7.4201,7.262,7.4201,4235.0],["2015-09-25",7.3908,7.4201,7.2327,7.2678,12947.0],["2015-09-28",7.2444,7.3732,7.2444,7.3732,363.0],["2015-09-29",7.1976,7.4025,7.1976,7.3205,3872.0],["2015-09-30",7.0277,7.4084,7.0277,7.4084,4477.0],["2015-10-01",7.2034,7.385,7.1156,7.1273,2541.0],["2015-10-02",7.2971,7.2971,7.2971,7.2971,363.0],["2015-10-05",7.3908,7.4435,7.2327,7.4377,6897.0],["2015-10-06",7.3791,7.3791,7.262,7.262,4114.0],["2015-10-07",7.4025,7.4025,7.1448,7.1683,14399.0],["2015-10-08",7.0277,7.2093,7.0277,7.098,12584.0],["2015-10-09",7.1683,7.2268,7.1683,7.2093,1331.0],["2015-10-12",7.2385,7.3205,7.2151,7.3205,8833.0],["2015-10-13",7.35,7.3618,7.35,7.3559,8591.0],["2015-10-14",7.3559,7.3618,7.244,7.3618,2783.0],["2015-10-15",7.35,7.3618,7.2499,7.3323,6776.0],["2015-10-16",7.244,7.3618,7.244,7.2558,968.0],["2015-10-19",7.2734,7.3618,7.244,7.2499,8349.0],["2015-10-20",7.0909,7.244,7.0673,7.0967,9680.0],["2015-10-21",7.2263,7.244,7.0673,7.1439,9317.0],["2015-10-22",7.085,7.085,7.0732,7.0732,242.0],["2015-10-23",7.1262,7.2558,7.1262,7.2381,4114.0],["2015-10-26",7.2086,7.244,7.2086,7.244,3146.0],["2015-10-27",7.2616,7.3618,7.2616,7.3323,9559.0],["2015-10-28",7.3618,7.3618,7.3029,7.3323,29887.0],["2015-10-29",7.3029,7.3264,7.1439,7.1439,7744.0],["2015-10-30",7.2852,7.4089,7.2086,7.3323,28072.0],["2015-11-02",7.403,7.4207,7.403,7.4207,968.0],["2015-11-03",7.3441,7.3677,7.2793,7.3618,3751.0],["2015-11-04",7.4148,7.4442,7.3618,7.4442,605.0],["2015-11-05",7.3853,7.4796,7.3618,7.4796,16577.0],["2015-11-06",7.5031,7.5384,7.4501,7.5384,16456.0],["2015-11-09",7.4796,7.4854,7.4148,7.4207,12947.0],["2015-11-10",7.5208,7.5384,7.3912,7.4501,18755.0],["2015-11-11",7.4501,7.4501,7.4501,7.4501,0.0],["2015-11-12",7.4501,7.5267,7.4442,7.5267,10648.0],["2015-11-13",7.456,7.5267,7.456,7.5267,2178.0],["2015-11-16",7.5149,7.5149,7.5149,7.5149,363.0],["2015-11-17",7.6327,7.6621,7.456,7.5973,15004.0],["2015-11-18",7.4501,7.6975,7.4501,7.4501,9438.0],["2015-11-19",7.4796,7.5679,7.3971,7.4737,13310.0],["2015-11-20",7.4442,7.5973,7.4383,7.4501,9075.0],["2015-11-23",7.4796,7.6503,7.4796,7.4796,3025.0],["2015-11-24",7.456,7.6091,7.456,7.4796,2662.0],["2015-11-25",7.4796,7.4796,7.3559,7.3618,16940.0],["2015-11-27",7.4501,7.5915,7.3618,7.3912,4477.0],["2015-11-30",7.4796,7.5502,7.3618,7.5502,2904.0],["2015-12-01",7.5797,7.5797,7.3029,7.4207,2299.0],["2015-12-02",7.562,7.562,7.562,7.562,1936.0],["2015-12-03",7.562,7.562,7.562,7.562,0.0],["2015-12-04",7.562,7.562,7.562,7.562,0.0],["2015-12-07",7.3677,7.509,7.3677,7.5031,1210.0],["2015-12-08",7.4265,7.509,7.4207,7.509,6292.0],["2015-12-09",7.4854,7.5384,7.4796,7.5384,6897.0],["2015-12-10",7.4207,7.5384,7.4207,7.4265,1331.0],["2015-12-11",7.4501,7.509,7.4148,7.4148,3388.0],["2015-12-14",7.3618,7.456,7.3618,7.456,5324.0],["2015-12-15",7.4324,7.6327,7.4324,7.6327,15609.0],["2015-12-16",7.6562,7.6562,7.509,7.6562,5929.0],["2015-12-17",7.6562,7.6562,7.5443,7.5561,2057.0],["2015-12-18",7.6386,7.6386,7.4796,7.4796,4356.0],["2015-12-21",7.615,7.615,7.4207,7.5149,7744.0],["2015-12-22",7.4501,7.562,7.4501,7.562,363.0],["2015-12-23",7.562,7.5679,7.562,7.5679,484.0],["2015-12-24",7.5679,7.5679,7.5679,7.5679,0.0],["2015-12-28",7.3853,7.5738,7.3853,7.4383,1694.0],["2015-12-29",7.4501,7.4854,7.4501,7.4854,242.0],["2015-12-30",7.3735,7.3735,7.3735,7.3735,1694.0],["2015-12-31",7.4619,7.4619,7.35,7.35,5203.0],["2016-01-04",7.3618,7.3618,7.3618,7.3618,3146.0],["2016-01-05",7.3618,7.3912,7.2145,7.2852,14520.0],["2016-01-06",7.2145,7.3853,7.2145,7.244,21175.0],["2016-01-07",7.2145,7.35,7.2145,7.2381,1815.0],["2016-01-08",7.3029,7.3853,7.3029,7.3853,17666.0],["2016-01-11",7.4207,7.4913,7.3618,7.3735,14399.0],["2016-01-12",7.3735,7.3735,7.3618,7.3618,4961.0],["2016-01-13",7.3025,7.5276,6.9294,7.2019,26257.0],["2016-01-14",7.1071,7.1071,6.8169,7.1071,26499.0],["2016-01-15",6.9886,7.0479,6.7695,6.7754,53724.0],["2016-01-19",6.7754,6.7754,6.4378,6.7695,87725.0],["2016-01-20",6.6392,6.7221,6.6392,6.6511,23474.0],["2016-01-21",6.6511,6.7577,6.6274,6.7103,14278.0],["2016-01-22",6.7814,6.7814,6.6511,6.7636,8833.0],["2016-01-25",6.7517,6.8228,6.7103,6.728,1210.0],["2016-01-26",6.882,7.2552,6.882,7.2552,12584.0],["2016-01-27",7.1782,7.2552,7.1545,7.2433,5445.0],["2016-01-28",7.113,7.5454,7.113,7.4802,15488.0],["2016-01-29",7.498,7.5454,7.4269,7.5335,3267.0],["2016-02-01",7.5217,7.5217,7.3381,7.3381,1815.0],["2016-02-02",7.344,7.3499,7.344,7.3499,1452.0],["2016-02-03",7.4328,7.4328,7.4032,7.4032,5445.0],["2016-02-04",7.4921,7.4921,7.4032,7.4624,8833.0],["2016-02-05",7.4624,7.4624,6.7932,7.2848,49731.0],["2016-02-08",7.0064,7.4624,7.0064,7.3558,9317.0],["2016-02-09",7.3677,7.4151,7.3677,7.4091,1573.0],["2016-02-10",7.3677,7.4506,7.3677,7.4091,4356.0],["2016-02-11",7.3499,7.4032,7.2374,7.2848,5324.0],["2016-02-12",7.0656,7.4032,7.0301,7.4032,45375.0],["2016-02-16",7.2729,7.4269,7.0834,7.2907,7502.0],["2016-02-17",7.2611,7.344,7.2078,7.344,1694.0],["2016-02-18",7.2552,7.2552,7.2552,7.2552,242.0],["2016-02-19",7.3085,7.3322,7.1426,7.1426,847.0],["2016-02-22",7.1367,7.2848,7.1189,7.1249,4356.0],["2016-02-23",7.1071,7.2255,7.1071,7.2196,13189.0],["2016-02-24",7.113,7.2966,7.1071,7.2966,2420.0],["2016-02-25",7.3144,7.3736,7.3144,7.3736,847.0],["2016-02-26",7.344,7.4032,7.2848,7.4032,1089.0],["2016-02-29",7.3973,7.4624,7.2907,7.2907,3025.0],["2016-03-01",7.2907,7.2907,7.2907,7.2907,0.0],["2016-03-02",7.4624,7.5513,7.4624,7.5513,8954.0],["2016-03-03",7.5158,7.5513,7.3025,7.3025,5203.0],["2016-03-04",7.5098,7.5098,7.4032,7.4151,2904.0],["2016-03-07",7.3914,7.5098,7.1189,7.3618,5203.0],["2016-03-08",7.3795,7.3973,7.267,7.267,2783.0],["2016-03-09",7.4032,7.4565,7.3499,7.4565,2178.0],["2016-03-10",7.5276,7.5276,7.4032,7.4032,2541.0],["2016-03-11",7.4328,7.6994,7.4328,7.6994,4235.0],["2016-03-14",7.7586,7.8237,7.5394,7.5394,2662.0],["2016-03-15",7.6816,7.877,7.4328,7.8237,2904.0],["2016-03-16",7.8178,7.8178,7.7586,7.8178,3751.0],["2016-03-17",7.7823,7.7882,7.7823,7.7882,605.0],["2016-03-18",7.7882,7.8296,7.7467,7.8296,12100.0],["2016-03-21",7.8296,7.8711,7.8296,7.8415,1089.0],["2016-03-22",7.8356,7.8356,7.8356,7.8356,121.0],["2016-03-23",7.877,7.877,7.8178,7.8474,6534.0],["2016-03-24",7.8889,7.8889,7.7112,7.7112,726.0],["2016-03-28",7.7112,7.9363,7.7112,7.877,4961.0],["2016-03-29",7.8652,7.9955,7.8652,7.8948,1694.0],["2016-03-30",7.9363,7.9955,7.729,7.8237,14036.0],["2016-03-31",7.8178,7.8474,7.8119,7.8474,40293.0],["2016-04-01",7.9303,7.9955,7.9303,7.9422,9196.0],["2016-04-04",7.9955,7.9955,7.877,7.877,3025.0],["2016-04-05",7.9126,7.9659,7.9126,7.9659,1210.0],["2016-04-06",7.877,7.9896,7.877,7.9896,7260.0],["2016-04-07",7.877,7.9896,7.8711,7.9126,7502.0],["2016-04-08",7.954,7.9599,7.954,7.9599,847.0],["2016-04-11",7.9303,7.9955,7.8711,7.8711,9801.0],["2016-04-12",7.9659,7.9896,7.954,7.954,5687.0],["2016-04-13",7.9719,7.9898,7.9719,7.9898,1089.0],["2016-04-14",8.0434,8.0434,7.954,8.0374,14278.0],["2016-04-15",8.0255,8.0434,7.9123,7.9123,3025.0],["2016-04-18",8.0315,8.0434,7.9361,7.9361,1210.0],["2016-04-19",8.0374,8.0434,7.9838,8.0374,10769.0],["2016-04-20",8.0374,8.1983,8.0374,8.1923,22264.0],["2016-04-21",8.3353,8.3413,8.2579,8.3115,14399.0],["2016-04-22",8.3175,8.377,8.2281,8.3413,20207.0],["2016-04-25",8.3175,8.3711,8.2877,8.3592,8228.0],["2016-04-26",8.377,8.377,8.3592,8.377,11132.0],["2016-04-27",8.377,8.377,8.3592,8.377,7260.0],["2016-04-28",8.377,8.377,8.3532,8.3651,3630.0],["2016-04-29",8.3413,8.3413,8.2281,8.2281,5082.0],["2016-05-02",8.246,8.246,7.6919,7.811,26862.0],["2016-05-03",7.817,7.8349,7.7872,7.7872,1936.0],["2016-05-04",7.7157,7.8408,7.6919,7.8289,4114.0],["2016-05-05",7.8944,7.96,7.8647,7.9302,14278.0],["2016-05-06",7.9302,8.0136,7.9302,7.96,1815.0],["2016-05-09",7.96,8.0791,7.8646,7.9004,27104.0],["2016-05-10",7.8527,7.8527,7.8527,7.8527,968.0],["2016-05-11",7.811,7.8527,7.811,7.8527,363.0],["2016-05-12",7.8527,7.9064,7.8349,7.8349,847.0],["2016-05-13",7.8349,7.8349,7.6978,7.6978,4477.0],["2016-05-16",7.6978,7.9361,7.674,7.811,7865.0],["2016-05-17",7.7693,7.8229,7.6978,7.6978,1210.0],["2016-05-18",7.7514,7.7514,7.674,7.7336,7502.0],["2016-05-19",7.6859,7.6919,7.6859,7.6919,968.0],["2016-05-20",7.6978,7.8527,7.6859,7.6919,4235.0],["2016-05-23",7.6859,7.817,7.6859,7.7693,3509.0],["2016-05-24",7.6978,7.817,7.6919,7.7336,4356.0],["2016-05-25",7.7932,7.817,7.7097,7.7097,8107.0],["2016-05-26",7.7038,7.7932,7.6859,7.7753,4598.0],["2016-05-27",7.7932,7.7932,7.6859,7.6978,3025.0],["2016-05-31",7.7336,7.8289,7.6978,7.8289,4235.0],["2016-06-01",7.8408,7.8408,7.7455,7.7455,6050.0],["2016-06-02",7.7991,7.8051,7.7514,7.7514,1089.0],["2016-06-03",7.7514,7.7514,7.7514,7.7514,0.0],["2016-06-06",7.8051,7.8051,7.7336,7.7336,2541.0],["2016-06-07",7.7455,7.7455,7.6859,7.6859,12100.0],["2016-06-08",7.7395,7.7455,7.7097,7.7455,5566.0],["2016-06-09",7.7097,7.8349,7.6859,7.7097,8470.0],["2016-06-10",7.7455,7.7455,7.7038,7.7038,1089.0],["2016-06-13",7.7455,7.8587,7.6919,7.8229,7502.0],["2016-06-14",7.7336,7.8289,7.7336,7.8289,968.0],["2016-06-15",7.7395,7.9242,7.7395,7.7812,8954.0],["2016-06-16",7.8587,7.8587,7.817,7.8408,726.0],["2016-06-17",7.8587,7.8766,7.7753,7.8647,11253.0],["2016-06-20",7.8527,7.9242,7.7753,7.7932,9922.0],["2016-06-21",7.8587,7.8587,7.8349,7.8587,4598.0],["2016-06-22",7.8825,7.8944,7.7753,7.8647,9438.0],["2016-06-23",7.8051,7.8766,7.8051,7.8647,15125.0],["2016-06-24",7.8766,7.8766,7.8051,7.8587,21538.0],["2016-06-27",7.8647,7.8647,7.6502,7.6502,15730.0],["2016-06-28",7.6502,7.6502,7.6502,7.6502,363.0],["2016-06-29",7.6502,7.7217,7.6025,7.7097,5082.0],["2016-06-30",7.6978,7.7097,7.6919,7.6978,3388.0],["2016-07-01",7.6859,7.6978,7.6859,7.6859,7502.0],["2016-07-05",7.5787,7.5787,7.4595,7.5131,847.0],["2016-07-06",7.5131,7.6561,7.5131,7.6323,3388.0],["2016-07-07",7.6502,7.668,7.6502,7.6561,3630.0],["2016-07-08",7.6263,7.8647,7.6263,7.7753,6050.0],["2016-07-11",7.8051,7.8647,7.8051,7.8468,7865.0],["2016-07-12",7.8647,7.8647,7.6085,7.8527,6292.0],["2016-07-13",7.9007,7.9127,7.6609,7.9127,5929.0],["2016-07-14",7.9127,7.9127,7.601,7.9007,38357.0],["2016-07-15",7.9007,7.9007,7.8228,7.8228,2662.0],["2016-07-18",7.8827,8.0506,7.8767,8.0206,27830.0],["2016-07-19",8.0146,8.0506,7.9546,7.9546,10285.0],["2016-07-20",7.9666,8.0865,7.8947,8.0625,27588.0],["2016-07-21",8.0565,8.2484,8.0266,8.1225,24200.0],["2016-07-22",8.1644,8.2484,8.1405,8.1824,22143.0],["2016-07-25",8.1884,8.2064,8.1345,8.1944,5445.0],["2016-07-26",8.2124,8.2124,8.1525,8.1525,6534.0],["2016-07-27",8.1225,8.1225,8.1225,8.1225,363.0],["2016-07-28",8.1225,8.1225,8.1225,8.1225,0.0],["2016-07-29",8.1225,8.1824,8.0925,8.0925,3993.0],["2016-08-01",8.1525,8.1824,8.1525,8.1585,7744.0],["2016-08-02",8.1644,8.1824,8.1585,8.1644,3751.0],["2016-08-03",8.1824,8.1824,8.1704,8.1704,1089.0],["2016-08-04",8.1525,8.1525,8.1525,8.1525,3751.0],["2016-08-05",8.1525,8.1644,8.0985,8.1285,5082.0],["2016-08-08",8.1824,8.2424,8.0925,8.2244,27830.0],["2016-08-09",8.2244,8.2244,8.1884,8.1944,1089.0],["2016-08-10",8.1884,8.1944,8.1644,8.1824,3993.0],["2016-08-11",8.1824,8.2424,8.1824,8.1944,18513.0],["2016-08-12",8.1944,8.2004,8.1585,8.1704,5203.0],["2016-08-15",8.2124,8.2124,8.1824,8.1884,2057.0],["2016-08-16",8.1525,8.2304,8.1525,8.2184,1936.0],["2016-08-17",8.2124,8.2124,8.2124,8.2124,121.0],["2016-08-18",8.1764,8.3323,8.1764,8.3203,34001.0],["2016-08-19",8.3023,8.3922,8.3023,8.3862,3509.0],["2016-08-22",8.3922,8.3922,8.3503,8.3743,28193.0],["2016-08-23",8.3862,8.4762,8.3623,8.4702,24805.0],["2016-08-24",8.4462,8.7519,8.3503,8.3802,26378.0],["2016-08-25",8.3982,8.5001,8.2484,8.2723,20570.0],["2016-08-26",8.2364,8.2723,8.1944,8.2544,14157.0],["2016-08-29",8.2544,8.2544,8.2064,8.2424,17545.0],["2016-08-30",8.2304,8.5061,8.2304,8.3922,9196.0],["2016-08-31",8.2903,8.5061,8.2783,8.4582,9559.0],["2016-09-01",8.2723,8.5121,8.2723,8.5061,16819.0],["2016-09-02",8.662,8.7039,8.644,8.7039,17424.0],["2016-09-06",8.7399,9.9987,8.644,8.9018,31339.0],["2016-09-07",8.9138,9.1475,8.9138,9.0217,34243.0],["2016-09-08",9.0037,9.0037,8.9317,8.9557,6776.0],["2016-09-09",9.1056,9.1056,8.9917,9.0636,4961.0],["2016-09-12",9.1415,9.2075,8.7759,8.9737,7986.0],["2016-09-13",9.0097,9.0097,8.8178,8.9078,2662.0],["2016-09-14",8.9377,9.0396,8.9317,8.9377,1694.0],["2016-09-15",8.9857,9.3573,8.8298,9.2854,22506.0],["2016-09-16",9.3154,9.5012,8.9377,9.2854,23111.0],["2016-09-19",9.2854,9.5672,9.2854,9.5012,24684.0],["2016-09-20",9.5731,9.5731,9.1595,9.1595,5687.0],["2016-09-21",9.3094,9.5072,9.1475,9.2075,2904.0],["2016-09-22",9.5672,9.5672,9.3274,9.3274,2783.0],["2016-09-23",9.2434,9.4053,9.2015,9.2075,1694.0],["2016-09-26",9.3154,9.3933,9.2255,9.3513,2662.0],["2016-09-27",9.4533,9.4533,9.2315,9.2315,2420.0],["2016-09-28",9.1655,9.2674,9.1415,9.1415,2904.0],["2016-09-29",9.1715,9.4593,9.1715,9.3873,2178.0],["2016-09-30",9.3094,9.3094,9.0396,9.0396,4356.0],["2016-10-03",8.9917,9.1655,8.9917,9.1595,5203.0],["2016-10-04",9.0456,9.0816,8.8418,9.0756,11858.0],["2016-10-05",9.0816,9.0816,8.9257,9.0576,847.0],["2016-10-06",9.0696,9.0696,9.0396,9.0396,968.0],["2016-10-07",9.0576,9.0816,8.8418,9.0816,2541.0],["2016-10-10",9.0756,9.0756,9.0756,9.0756,605.0],["2016-10-11",9.0816,9.0816,8.9977,8.9977,7623.0],["2016-10-12",9.07,9.07,9.0278,9.0459,5445.0],["2016-10-13",9.0278,9.0278,8.9796,8.9796,15851.0],["2016-10-14",8.9796,9.0399,8.9796,8.9856,2541.0],["2016-10-17",8.9495,9.07,8.9495,9.07,7381.0],["2016-10-18",9.1122,9.1122,8.9495,9.0399,6413.0],["2016-10-19",8.9796,8.9796,8.9796,8.9796,242.0],["2016-10-20",9.1303,9.1303,9.1303,9.1303,1089.0],["2016-10-21",9.1303,9.1303,9.1001,9.1182,1573.0],["2016-10-24",9.1303,9.1905,9.064,9.1604,35453.0],["2016-10-25",9.1905,9.8534,9.1604,9.4617,40898.0],["2016-10-26",9.4617,9.5823,9.1905,9.1905,24926.0],["2016-10-27",9.6606,9.6606,9.07,9.2809,30129.0],["2016-10-28",9.3111,9.528,9.2508,9.522,127897.0],["2016-10-31",9.522,9.6305,9.3532,9.4015,24079.0],["2016-11-01",9.6727,9.7329,9.287,9.5521,10890.0],["2016-11-02",9.6124,9.6124,9.5702,9.5823,1331.0],["2016-11-03",9.763,9.763,9.4436,9.516,9317.0],["2016-11-04",9.522,9.5401,9.4195,9.522,2299.0],["2016-11-07",9.5521,9.5823,9.4919,9.5823,6413.0],["2016-11-08",9.5521,9.5642,9.4436,9.4436,4114.0],["2016-11-09",9.3412,9.6425,9.3412,9.6425,4114.0],["2016-11-10",9.6425,9.9137,9.5521,9.8836,13673.0],["2016-11-11",9.7329,9.9439,9.7329,9.9439,9559.0],["2016-11-14",10.0342,10.4862,10.0041,10.3054,14520.0],["2016-11-15",10.3295,10.3295,10.1849,10.2934,2420.0],["2016-11-16",9.8534,10.2874,9.7329,10.0644,7502.0],["2016-11-17",10.1548,10.8358,9.9438,10.215,6776.0],["2016-11-18",10.1548,10.5164,10.1548,10.5164,12826.0],["2016-11-21",10.4561,10.5465,10.3356,10.3356,15125.0],["2016-11-22",10.3958,10.5164,10.3958,10.5164,4356.0],["2016-11-23",10.4561,10.4561,10.2753,10.3958,9075.0],["2016-11-25",10.4561,10.5103,10.426,10.4862,4477.0],["2016-11-28",10.4561,10.5164,10.4561,10.5164,4477.0],["2016-11-29",10.4923,10.4983,10.4561,10.4561,21417.0],["2016-11-30",10.5224,10.5465,10.4862,10.4862,1452.0],["2016-12-01",10.5465,10.5465,10.4139,10.4139,6413.0],["2016-12-02",10.5405,10.5766,10.4862,10.5766,7986.0],["2016-12-05",10.4561,10.7273,10.4561,10.6369,11253.0],["2016-12-06",10.6972,11.2034,10.6972,10.7574,28072.0],["2016-12-07",10.8478,11.0588,10.8478,10.9503,14036.0],["2016-12-08",10.9382,11.0286,10.878,10.9684,23595.0],["2016-12-09",10.9382,11.0588,10.8478,11.0286,10043.0],["2016-12-12",11.0588,11.336,10.9382,11.0588,10285.0],["2016-12-13",11.1492,11.1492,10.9985,11.0588,13189.0],["2016-12-14",11.107,11.4806,11.0768,11.119,21175.0],["2016-12-15",11.119,11.33,11.0889,11.33,4598.0],["2016-12-16",11.2998,11.33,11.119,11.119,15851.0],["2016-12-19",11.2396,11.2396,11.0286,11.119,6171.0],["2016-12-20",11.1793,11.3119,10.884,10.9985,12100.0],["2016-12-21",10.9985,11.107,10.9382,10.9382,7018.0],["2016-12-22",10.878,10.9382,10.8478,10.9382,2178.0],["2016-12-23",10.9985,11.33,10.9985,11.2697,19602.0],["2016-12-27",11.1492,11.9447,11.1492,11.8422,17182.0],["2016-12-28",11.9025,12.0833,11.7217,11.782,14520.0],["2016-12-29",11.782,12.0833,11.782,11.9929,9559.0],["2016-12-30",12.1134,12.1435,12.0351,12.1435,10527.0],["2017-01-03",12.1435,12.2339,12.0833,12.1134,14399.0],["2017-01-04",12.0833,12.0833,11.9326,11.9326,7139.0],["2017-01-05",12.023,12.0531,11.9507,12.023,6171.0],["2017-01-06",12.023,12.1134,11.9628,11.9929,7986.0],["2017-01-09",11.9326,11.9326,11.5409,11.7518,14520.0],["2017-01-10",11.9025,12.0049,11.8121,11.9748,3993.0],["2017-01-11",12.023,12.023,11.9929,11.9929,484.0],["2017-01-12",12.0171,12.0171,11.6597,11.6597,9559.0],["2017-01-13",11.7385,11.7445,11.6779,11.7143,7260.0],["2017-01-17",11.7203,11.7203,11.478,11.5628,2541.0],["2017-01-18",11.478,11.6719,11.478,11.6295,12705.0],["2017-01-19",11.5992,11.5992,11.5083,11.5386,7018.0],["2017-01-20",11.5083,11.6597,11.5083,11.5992,11253.0],["2017-01-23",11.6173,11.6597,11.5386,11.6597,5808.0],["2017-01-24",11.6597,11.7203,11.5386,11.6597,21538.0],["2017-01-25",11.7203,11.8415,11.7203,11.8112,20328.0],["2017-01-26",11.8717,11.902,11.8596,11.8899,6776.0],["2017-01-27",11.8717,11.9929,11.8717,11.9929,6413.0],["2017-01-30",12.0535,12.114,11.9626,12.114,15851.0],["2017-01-31",12.114,12.114,11.8717,11.8717,16093.0],["2017-02-01",11.9626,12.1746,11.9626,12.0837,32186.0],["2017-02-02",12.1383,12.1746,12.114,12.1746,11979.0],["2017-02-03",12.1746,12.4472,12.114,12.4472,19118.0],["2017-02-06",12.326,12.6592,12.2715,12.538,22022.0],["2017-02-07",12.6894,12.6894,12.5683,12.6592,7865.0],["2017-02-08",12.6531,12.7803,12.4169,12.7803,9680.0],["2017-02-09",12.8106,13.0226,12.8106,12.9317,21780.0],["2017-02-10",13.0529,13.0529,12.9014,12.9923,10648.0],["2017-02-13",13.0226,13.0226,12.9014,13.0165,22627.0],["2017-02-14",12.9317,13.0831,12.9317,13.0529,12584.0],["2017-02-15",12.9923,13.0831,12.9741,13.0831,5808.0],["2017-02-16",13.0286,13.0286,12.9923,12.9923,1573.0],["2017-02-17",12.9923,13.0831,12.9317,13.0529,3388.0],["2017-02-21",13.0226,13.0831,12.9802,13.0226,11737.0],["2017-02-22",13.071,13.0831,12.9014,12.9317,19118.0],["2017-02-23",12.9923,13.0226,12.9317,12.962,6897.0],["2017-02-24",13.0529,13.0831,12.962,12.962,8591.0],["2017-02-27",12.962,13.0226,12.9014,12.9923,10043.0],["2017-02-28",13.0226,13.0529,12.9014,12.962,7381.0],["2017-03-01",12.9923,13.0831,12.9014,13.0831,13431.0],["2017-03-02",13.0347,13.0831,12.9014,13.0529,12221.0],["2017-03-03",12.9014,13.0226,12.9014,13.0226,5082.0],["2017-03-06",12.962,13.0226,12.962,12.9923,11616.0],["2017-03-07",13.0226,13.1134,12.9923,13.0226,58685.0],["2017-03-08",13.0529,13.0529,12.962,12.962,11737.0],["2017-03-09",12.9862,13.0226,12.9862,13.0226,8712.0],["2017-03-10",13.0226,13.0226,12.962,12.9923,30492.0],["2017-03-13",12.9923,13.0226,12.9923,13.0226,7260.0],["2017-03-14",13.0226,13.0226,12.9923,12.9923,11011.0],["2017-03-15",12.962,12.9923,12.9014,12.9014,9196.0],["2017-03-16",12.9014,12.962,12.9014,12.9014,6171.0],["2017-03-17",12.9014,13.174,12.9014,13.174,55176.0],["2017-03-20",13.1437,13.2225,13.1255,13.2043,19723.0],["2017-03-21",13.2043,13.2043,12.8711,12.962,47795.0],["2017-03-22",12.9014,12.962,12.9014,12.9014,28556.0],["2017-03-23",12.9014,13.1437,12.9014,13.0831,13431.0],["2017-03-24",13.071,13.1134,13.0529,13.0831,7865.0],["2017-03-27",12.962,13.1255,12.9014,13.0529,19360.0],["2017-03-28",13.0529,13.0529,12.9196,12.962,6171.0],["2017-03-29",12.9014,13.0226,12.9014,12.9923,7986.0],["2017-03-30",12.9923,13.0226,12.9014,12.9317,8954.0],["2017-03-31",12.9014,12.9317,12.9014,12.9317,8349.0],["2017-04-03",12.9317,13.0831,12.9014,12.962,14520.0],["2017-04-04",13.0831,13.0831,12.9923,13.0226,4598.0],["2017-04-05",12.9014,12.9923,12.9014,12.9317,5445.0],["2017-04-06",12.962,13.0831,12.9014,13.0529,7865.0],["2017-04-07",12.9923,13.0831,12.9923,13.0226,3872.0],["2017-04-10",12.962,13.0529,12.962,12.962,2541.0],["2017-04-11",13.0229,13.0837,12.9924,12.9924,3146.0],["2017-04-12",13.0229,13.0837,13.0229,13.0533,2057.0],["2017-04-13",13.0229,13.0837,12.962,13.0229,15367.0],["2017-04-17",12.9924,13.0837,12.962,13.0837,11979.0],["2017-04-18",13.0533,13.5097,13.0229,13.2967,46585.0],["2017-04-19",13.4184,13.5401,13.3697,13.4793,17303.0],["2017-04-20",13.5401,13.7835,13.4793,13.6923,31460.0],["2017-04-21",13.7531,13.8444,13.7531,13.814,10527.0],["2017-04-24",13.8748,14.1182,13.7227,14.0574,32791.0],["2017-04-25",14.1182,14.24,14.0574,14.1791,47432.0],["2017-04-26",14.1487,14.3008,14.1487,14.2095,14762.0],["2017-04-27",14.2521,14.4225,14.2521,14.4225,11374.0],["2017-04-28",14.4834,14.5747,14.3921,14.4834,18029.0],["2017-05-01",14.4225,14.4225,13.7531,13.8748,29282.0],["2017-05-02",13.9357,14.1182,13.8748,14.0878,22869.0],["2017-05-03",14.2582,14.3921,14.2582,14.2582,72930.0],["2017-05-04",14.3051,14.3586,14.2247,14.2783,16610.0],["2017-05-05",14.3251,14.5929,14.2716,14.459,33440.0],["2017-05-08",14.4256,14.4925,14.044,14.2582,8030.0],["2017-05-09",14.3586,14.3586,14.2582,14.3251,4400.0],["2017-05-10",14.1913,14.3921,14.1913,14.3251,12540.0],["2017-05-11",14.2247,14.3251,14.0909,14.3251,13970.0],["2017-05-12",14.3586,14.3921,14.2582,14.3251,11110.0],["2017-05-15",14.3921,14.4122,14.2582,14.3251,7260.0],["2017-05-16",14.2247,14.3251,13.7562,14.1243,72160.0],["2017-05-17",14.0909,14.2247,13.7896,13.7896,261800.0],["2017-05-18",13.7227,14.0038,13.5219,13.8566,28930.0],["2017-05-19",13.8566,13.957,13.7896,13.9436,21780.0],["2017-05-22",14.0239,14.3921,13.89,14.0239,17820.0],["2017-05-23",14.0574,14.0909,13.8164,13.9905,19800.0],["2017-05-24",13.957,14.0574,13.9436,14.0574,7150.0],["2017-05-25",14.0574,14.1243,13.9904,14.1243,8360.0],["2017-05-26",14.1578,14.1578,13.9101,14.0239,5830.0],["2017-05-30",13.9235,13.9904,13.6223,13.7896,6930.0],["2017-05-31",13.8566,13.89,13.6223,13.8566,18150.0],["2017-06-01",13.89,13.957,13.7227,13.957,10890.0],["2017-06-02",13.957,14.1578,13.9436,14.1578,16500.0],["2017-06-05",14.0909,14.1913,13.8231,13.957,21450.0],["2017-06-06",13.8566,14.0909,13.6892,13.8231,13750.0],["2017-06-07",13.89,13.9904,13.4884,13.8231,14300.0],["2017-06-08",13.9904,13.9904,13.7896,13.957,10120.0],["2017-06-09",14.0574,14.0909,14.0239,14.0909,10120.0],["2017-06-12",13.9971,14.1578,13.9905,14.0574,26510.0],["2017-06-13",14.0574,14.0574,13.8231,13.9905,13860.0],["2017-06-14",14.0574,14.0574,13.8231,13.9235,20790.0],["2017-06-15",14.1712,14.1913,14.0239,14.1578,41470.0],["2017-06-16",13.6223,14.3586,13.5219,14.2917,31790.0],["2017-06-19",14.3251,14.3251,14.0574,14.1913,22880.0],["2017-06-20",14.1913,14.6264,14.1645,14.459,23980.0],["2017-06-21",14.459,14.526,14.2917,14.3586,15180.0],["2017-06-22",14.3921,14.4925,14.1913,14.3586,22440.0],["2017-06-23",14.3586,14.459,13.7227,14.2917,680350.0],["2017-06-26",14.2917,15.1619,14.2917,14.8272,45210.0],["2017-06-27",14.9276,15.028,14.6933,14.9945,46860.0],["2017-06-28",15.028,15.3627,14.9945,15.2288,24200.0],["2017-06-29",15.2288,15.2623,14.8607,15.1284,25850.0],["2017-06-30",15.1284,15.1284,14.8941,14.9945,17050.0],["2017-07-03",14.9611,15.1284,14.8607,15.1284,3740.0],["2017-07-05",14.9611,15.2088,14.9611,14.9611,8800.0],["2017-07-06",14.9611,15.0615,14.7603,14.9276,17710.0],["2017-07-07",15.028,15.0615,14.9611,15.0615,10450.0],["2017-07-10",14.9142,15.095,14.9142,15.028,7700.0],["2017-07-11",14.9611,15.2288,14.9611,15.2288,14740.0],["2017-07-12",15.175,15.3769,15.175,15.3432,43120.0],["2017-07-13",15.175,15.3769,15.175,15.2423,8800.0],["2017-07-14",15.3096,15.3096,14.8049,14.9058,16280.0],["2017-07-17",14.9058,15.0068,14.6366,14.8722,6710.0],["2017-07-18",14.7712,14.9058,14.3338,14.8049,4730.0],["2017-07-19",14.8722,14.9058,14.8049,14.9058,6490.0],["2017-07-20",14.8722,14.9731,14.8385,14.9395,32670.0],["2017-07-21",14.9731,14.9731,14.2329,14.3002,10340.0],["2017-07-24",14.3338,14.3338,13.8695,13.9973,13750.0],["2017-07-25",13.9973,14.2665,13.9973,14.0646,18370.0],["2017-07-26",14.1252,14.1319,13.6811,13.6945,4180.0],["2017-07-27",13.6272,13.6945,13.459,13.4926,14960.0],["2017-07-28",13.4926,13.93,13.4926,13.5936,12980.0],["2017-07-31",13.7955,13.7955,13.4926,13.5936,8800.0],["2017-08-01",13.5599,13.6003,13.1898,13.358,17490.0],["2017-08-02",13.2907,13.2907,13.2235,13.2235,8470.0],["2017-08-03",13.1225,13.1898,13.1225,13.1898,4290.0],["2017-08-04",13.1225,13.1562,13.0889,13.0889,8910.0],["2017-08-07",13.0889,13.2234,13.0889,13.1225,9900.0],["2017-08-08",13.0619,13.1562,13.0216,13.0216,10560.0],["2017-08-09",13.0889,13.1225,12.8533,12.9543,10120.0],["2017-08-10",12.9543,12.9543,12.5842,12.7524,25300.0],["2017-08-11",12.7524,12.7524,12.0323,12.1804,21560.0],["2017-08-14",12.214,12.786,12.214,12.7524,14410.0],["2017-08-15",12.7524,12.786,12.7187,12.7187,3190.0],["2017-08-16",12.7187,13.0216,12.6985,12.8533,11880.0],["2017-08-17",12.7524,12.7524,12.4496,12.4832,16610.0],["2017-08-18",12.4159,12.8533,12.4159,12.8197,13860.0],["2017-08-21",12.7524,12.887,12.6514,12.8533,12430.0],["2017-08-22",12.9206,13.1562,12.887,13.0889,8250.0],["2017-08-23",13.0552,13.0552,12.9206,12.9879,2420.0],["2017-08-24",13.0216,13.2571,12.9879,13.2571,15180.0],["2017-08-25",13.1898,13.3244,13.1898,13.2907,2970.0],["2017-08-28",13.1831,13.1831,12.9206,13.0552,16390.0],["2017-08-29",12.8735,12.9879,12.8735,12.9879,1980.0],["2017-08-30",12.887,13.1562,12.8533,12.9879,12870.0],["2017-08-31",13.1562,13.358,13.0889,13.0889,8030.0],["2017-09-01",13.0216,13.1427,12.8668,13.0552,5170.0],["2017-09-05",12.7187,13.0216,12.7187,12.9543,7810.0],["2017-09-06",12.9206,13.0552,12.9206,12.9543,4620.0],["2017-09-07",13.0216,13.0216,12.9206,12.9543,3410.0],["2017-09-08",12.887,13.0552,12.8533,12.9543,23980.0],["2017-09-11",13.1225,13.1225,12.887,12.9879,13970.0],["2017-09-12",13.2234,13.2234,12.8197,12.887,15840.0],["2017-09-13",13.0216,13.0216,12.8197,12.8197,6160.0],["2017-09-14",13.0889,13.0889,12.8533,12.8533,12320.0],["2017-09-15",12.887,13.0889,12.887,12.9543,36630.0],["2017-09-18",12.9879,13.1562,12.9879,12.9879,8580.0],["2017-09-19",13.1225,13.1562,12.887,12.9206,15620.0],["2017-09-20",12.887,13.4926,12.887,13.459,8910.0],["2017-09-21",13.459,13.9637,13.358,13.7955,16390.0],["2017-09-22",13.6272,14.031,13.6272,13.8627,6490.0],["2017-09-25",13.8627,14.1319,13.8291,14.0983,16390.0],["2017-09-26",13.6945,14.2665,13.6945,14.1992,33110.0],["2017-09-27",14.1319,15.1413,14.0983,15.0741,26180.0],["2017-09-28",15.0741,15.4509,14.8722,15.0068,14190.0],["2017-09-29",15.0404,15.1414,14.8318,14.9395,11550.0],["2017-10-02",14.9058,15.2423,14.9058,15.2086,10230.0],["2017-10-03",14.5021,15.4778,14.5021,15.3769,11110.0],["2017-10-04",15.3769,15.3769,14.8722,15.0068,5830.0],["2017-10-05",14.9731,15.175,14.9058,14.9058,9680.0],["2017-10-06",14.6366,14.6366,14.5357,14.603,7040.0],["2017-10-09",15.0741,15.0741,14.7039,14.8049,3850.0],["2017-10-10",14.9395,15.1414,14.8049,15.1414,24200.0],["2017-10-11",15.1414,15.2221,15.0741,15.1414,9680.0],["2017-10-12",15.1819,15.1819,14.8504,14.8504,4510.0],["2017-10-13",14.8166,14.8166,14.6407,14.749,4620.0],["2017-10-16",14.7828,15.0737,14.7828,15.0534,4180.0],["2017-10-17",14.8031,14.9519,14.7151,14.9519,3080.0],["2017-10-18",14.6069,15.0196,14.6069,14.9519,8030.0],["2017-10-19",14.9519,14.9857,14.9519,14.9857,1210.0],["2017-10-20",15.0872,15.0872,14.8166,15.0196,10230.0],["2017-10-23",15.0196,15.0196,14.8843,14.8843,1320.0],["2017-10-24",14.9181,15.2225,14.9181,15.2225,59840.0],["2017-10-25",15.1549,15.324,15.1549,15.2225,13530.0],["2017-10-26",15.2225,15.2225,15.1211,15.2225,4070.0],["2017-10-27",15.2225,15.2225,14.6678,14.9519,33440.0],["2017-10-30",15.0196,15.0602,14.5798,14.5798,13420.0],["2017-10-31",14.7151,14.8504,14.546,14.5798,10780.0],["2017-11-01",14.7828,14.7828,14.3092,14.3092,5390.0],["2017-11-02",14.4107,14.4107,13.7612,14.3092,9460.0],["2017-11-03",14.343,14.343,14.0724,14.0724,7590.0],["2017-11-06",14.1739,14.2415,13.6665,13.7679,9460.0],["2017-11-07",13.8356,13.8356,13.1929,13.3282,7150.0],["2017-11-08",13.362,13.7882,13.0237,13.4297,19580.0],["2017-11-09",13.2944,13.4973,13.1929,13.4297,21560.0],["2017-11-10",13.4297,13.6259,13.3958,13.4297,4730.0],["2017-11-13",13.3958,13.5582,13.3282,13.4973,5940.0],["2017-11-14",13.4297,13.565,13.4297,13.4973,4290.0],["2017-11-15",13.4297,13.7341,13.2944,13.7003,9130.0],["2017-11-16",13.8018,14.2415,13.8018,14.1062,6050.0],["2017-11-17",14.1062,14.1062,13.7679,14.0047,3850.0],["2017-11-20",13.9709,14.0386,13.7003,13.9709,2640.0],["2017-11-21",13.9371,14.1739,13.8018,14.1739,4620.0],["2017-11-22",14.2415,14.2415,14.1062,14.1062,7040.0],["2017-11-24",14.2077,14.2077,14.0047,14.1062,1650.0],["2017-11-27",14.0386,14.1739,13.7679,14.0047,2970.0],["2017-11-28",14.1062,14.4107,13.8897,14.2754,9460.0],["2017-11-29",14.3768,14.8504,14.343,14.749,7920.0],["2017-11-30",14.7489,14.7489,14.0724,14.14,10120.0],["2017-12-01",14.1739,14.343,13.8356,14.2754,9130.0],["2017-12-04",14.4107,14.5122,14.3092,14.3092,6600.0],["2017-12-05",14.4107,14.4107,14.2754,14.3092,6820.0],["2017-12-06",14.4039,14.4039,14.1739,14.1739,9680.0],["2017-12-07",14.2754,14.3092,14.0047,14.2754,7590.0],["2017-12-08",14.2077,14.2077,13.4973,14.0047,7480.0],["2017-12-11",14.0386,14.0386,13.5988,13.7679,5830.0],["2017-12-12",13.8356,14.0047,13.7679,13.8356,6490.0],["2017-12-13",13.9033,14.1062,13.8694,14.0386,4620.0],["2017-12-14",14.0047,14.0724,13.7341,13.8694,3740.0],["2017-12-15",13.8356,14.2415,13.7612,14.2415,30690.0],["2017-12-18",14.0047,14.343,14.0047,14.343,3300.0],["2017-12-19",14.0047,14.343,13.9371,14.14,14190.0],["2017-12-20",14.0386,14.2077,14.0386,14.2077,1320.0],["2017-12-21",14.14,14.3092,14.14,14.2754,3630.0],["2017-12-22",14.2754,14.2754,13.9709,14.0047,3740.0],["2017-12-26",14.0724,14.2077,13.9371,13.9709,4730.0],["2017-12-27",14.1603,14.343,14.0927,14.2077,9460.0],["2017-12-28",14.1739,14.1739,13.9032,13.9032,3630.0],["2017-12-29",14.2415,14.2415,13.9032,13.9032,5390.0],["2018-01-02",14.0724,14.1603,13.8018,13.9032,7150.0],["2018-01-03",13.8694,14.14,13.8356,13.8694,18150.0],["2018-01-04",14.1333,14.343,13.7341,14.343,14740.0],["2018-01-05",14.1468,14.1468,13.7679,13.9032,3740.0],["2018-01-08",13.8356,14.0724,13.8356,14.0386,6930.0],["2018-01-09",14.0047,14.14,13.7341,14.14,5280.0],["2018-01-10",13.8694,14.1062,13.8694,14.0047,10010.0],["2018-01-11",14.0864,14.2225,13.8822,13.9843,29920.0],["2018-01-12",14.0524,14.2225,14.0524,14.1885,11330.0],["2018-01-16",14.2905,14.4266,13.9163,13.9503,77110.0],["2018-01-17",14.0524,14.4266,13.9503,14.4266,114840.0],["2018-01-18",14.0183,14.6308,14.0183,14.3246,4510.0],["2018-01-19",14.4266,14.4947,14.3586,14.4266,4620.0],["2018-01-22",14.4947,14.4947,14.1817,14.4947,3080.0],["2018-01-23",13.4739,14.4266,13.4739,14.0864,2200.0],["2018-01-24",14.2905,14.5627,14.0592,14.3926,6820.0],["2018-01-25",14.3586,14.3926,13.9163,14.1204,7040.0],["2018-01-26",14.1885,14.1885,13.6781,13.8822,4950.0],["2018-01-29",13.7121,14.3518,13.542,13.542,6160.0],["2018-01-30",13.542,13.7529,13.2017,13.7461,4510.0],["2018-01-31",13.9163,13.9163,13.7121,13.7121,4180.0],["2018-02-01",13.7802,14.2225,13.7461,13.8822,3520.0],["2018-02-02",13.508,13.61,13.1337,13.3719,14190.0],["2018-02-05",13.2017,13.3038,13.0997,13.1677,18040.0],["2018-02-06",13.0997,13.4739,13.0997,13.1677,12980.0],["2018-02-07",13.0316,13.576,13.018,13.3923,31240.0],["2018-02-08",13.508,13.61,13.1677,13.2698,17490.0],["2018-02-09",13.3378,13.8482,13.3378,13.8482,31240.0],["2018-02-12",13.7461,13.9503,13.5964,13.7121,29920.0],["2018-02-13",13.6781,14.0864,13.6781,13.9503,6160.0],["2018-02-14",13.8482,14.2225,13.8482,13.9503,5830.0],["2018-02-15",14.1204,14.3246,14.1204,14.3246,10450.0],["2018-02-16",14.2225,14.413,14.1885,14.2565,22770.0],["2018-02-20",14.0524,14.1204,13.9503,13.9503,6270.0],["2018-02-21",14.4607,14.4607,14.0183,14.3246,4840.0],["2018-02-22",14.2565,14.3178,14.2225,14.2225,3740.0],["2018-02-23",14.0183,14.4607,14.0183,14.3246,6820.0],["2018-02-26",14.1544,14.2905,14.0183,14.2905,25960.0],["2018-02-27",14.4266,14.4947,14.2225,14.2905,6820.0],["2018-02-28",14.2225,14.2905,14.0252,14.1204,9020.0],["2018-03-01",14.0864,14.2565,13.8482,14.0183,9240.0],["2018-03-02",14.0524,14.2974,13.9843,14.0524,3300.0],["2018-03-05",14.3586,14.3586,14.2565,14.311,11990.0],["2018-03-06",14.2225,14.2905,14.1885,14.1885,7370.0],["2018-03-07",14.2361,14.2905,14.0864,14.1885,7810.0],["2018-03-08",14.0183,14.1544,13.9163,14.0864,8690.0],["2018-03-09",14.1544,14.311,14.1544,14.2565,31570.0],["2018-03-12",13.7734,14.1885,13.7734,14.1885,15730.0],["2018-03-13",14.1204,14.2905,13.6781,14.0864,9570.0],["2018-03-14",13.8482,14.2225,13.8482,14.0524,11220.0],["2018-03-15",14.0864,14.1885,13.9299,14.0864,7040.0],["2018-03-16",14.0183,14.7329,14.0183,14.7329,62370.0],["2018-03-19",14.6308,14.6308,14.1204,14.1885,29480.0],["2018-03-20",14.1885,14.2225,14.1204,14.1544,11220.0],["2018-03-21",14.134,14.2089,13.9639,13.9843,30140.0],["2018-03-22",13.9503,13.9503,13.61,13.7121,16610.0],["2018-03-23",13.61,14.1204,13.508,13.9163,40370.0],["2018-03-26",14.1204,14.2565,13.7461,14.2225,18260.0],["2018-03-27",14.0864,14.1749,13.7461,13.8482,8470.0],["2018-03-28",13.8142,14.1204,13.7666,13.9843,12430.0],["2018-03-29",13.9163,14.1544,13.9163,14.1544,19140.0],["2018-04-02",14.1544,14.2905,13.9503,14.0864,12430.0],["2018-04-03",14.1885,14.2905,14.0524,14.2225,30030.0],["2018-04-04",14.2565,14.3858,14.0524,14.1544,29260.0],["2018-04-05",14.1544,14.2225,14.0864,14.1544,30690.0],["2018-04-06",14.1885,14.3246,14.0864,14.1544,16170.0],["2018-04-09",14.2565,14.2565,14.0864,14.0864,7150.0],["2018-04-10",14.0864,14.1885,14.0524,14.0864,15180.0],["2018-04-11",14.2565,14.2565,14.0864,14.1544,9020.0],["2018-04-12",14.2366,14.305,14.1339,14.1339,9570.0],["2018-04-13",14.2366,14.3392,14.2024,14.2366,6490.0],["2018-04-16",14.3735,14.5104,14.305,14.4077,13750.0],["2018-04-17",14.4625,15.4002,14.3735,15.3659,27280.0],["2018-04-18",15.3659,16.4268,15.2222,15.845,14960.0],["2018-04-19",16.1873,16.3242,15.9477,16.2215,26070.0],["2018-04-20",16.1188,16.7348,15.7629,15.845,40480.0],["2018-04-23",15.8108,16.2557,15.7082,15.8793,22000.0],["2018-04-24",15.9135,16.153,15.8108,16.0846,22550.0],["2018-04-25",16.0504,16.8033,15.9477,16.3584,22550.0],["2018-04-26",16.3242,16.3584,16.1873,16.1873,20130.0],["2018-04-27",16.2215,16.4405,16.0504,16.2215,12100.0],["2018-04-30",16.4268,16.4268,15.9477,16.0504,20900.0],["2018-05-01",15.9135,16.0162,15.8793,15.9135,8800.0],["2018-05-02",15.8108,15.8108,15.4002,15.6739,79310.0],["2018-05-03",14.3393,14.3393,13.8601,14.1681,35750.0],["2018-05-04",14.1681,14.3735,14.0176,14.0655,19250.0],["2018-05-07",14.0997,14.305,14.0655,14.1339,9680.0],["2018-05-08",14.2024,14.305,14.1339,14.2024,11990.0],["2018-05-09",14.2024,14.3598,14.0997,14.2024,39600.0],["2018-05-10",14.1681,14.2845,14.0997,14.1339,189200.0],["2018-05-11",14.1339,14.2024,13.9286,14.0997,26510.0],["2018-05-14",14.0997,14.2024,13.8601,13.997,12320.0],["2018-05-15",13.997,14.1544,13.997,14.0312,11660.0],["2018-05-16",14.0312,14.1681,13.7575,13.8944,136180.0],["2018-05-17",13.9286,14.0997,13.9286,13.9628,22220.0],["2018-05-18",14.0313,14.1339,13.9628,13.997,22110.0],["2018-05-21",13.997,14.305,13.9628,14.305,333520.0],["2018-05-22",14.3392,14.5446,14.3392,14.4761,16500.0],["2018-05-23",14.5446,14.9895,14.5446,14.7841,217910.0],["2018-05-24",14.8184,15.229,14.5993,15.0237,16170.0],["2018-05-25",15.0579,15.1948,15.0579,15.1606,10670.0],["2018-05-29",15.1606,15.2633,15.0237,15.1948,10450.0],["2018-05-30",15.2633,15.3659,15.1264,15.229,14520.0],["2018-05-31",15.2633,15.2975,14.8184,15.0237,21120.0],["2018-06-01",15.1264,15.2975,15.1264,15.2975,9130.0],["2018-06-04",15.2975,15.3728,15.1264,15.1606,27060.0],["2018-06-05",15.1948,15.229,14.921,15.1948,9790.0],["2018-06-06",15.0921,15.5713,15.0921,15.5028,21450.0],["2018-06-07",15.5028,15.6397,15.0921,15.3317,10560.0],["2018-06-08",15.2975,15.5028,15.0579,15.1264,17380.0],["2018-06-11",15.0579,15.537,14.921,15.3317,23650.0],["2018-06-12",15.3317,15.4002,15.0579,15.4002,24530.0],["2018-06-13",15.1127,15.7424,15.1127,15.7081,20020.0],["2018-06-14",15.7424,15.7424,15.3659,15.4686,34540.0],["2018-06-15",15.4344,16.0846,15.2085,15.8793,103730.0],["2018-06-18",15.7766,16.3242,15.7766,15.8793,39270.0],["2018-06-19",15.8108,16.1873,15.8108,16.0846,27170.0],["2018-06-20",16.1188,16.3584,16.0709,16.3242,16830.0],["2018-06-21",16.2899,16.9744,16.1873,16.6664,29260.0],["2018-06-22",16.5295,16.8375,16.4953,16.6322,90310.0],["2018-06-25",16.4953,16.769,16.461,16.461,10230.0],["2018-06-26",16.6322,16.6322,16.2762,16.4953,10120.0],["2018-06-27",16.5295,16.769,15.9819,16.0162,22550.0],["2018-06-28",16.0161,16.3584,15.6739,16.1873,17490.0],["2018-06-29",16.2352,16.2899,16.1873,16.1873,16500.0],["2018-07-02",16.153,16.3242,16.0504,16.2899,17930.0],["2018-07-03",16.3242,16.5295,16.1873,16.3584,3630.0],["2018-07-05",16.3926,16.3926,16.2899,16.3584,9900.0],["2018-07-06",16.3926,16.3926,16.153,16.2215,8470.0],["2018-07-09",16.2557,16.5637,16.2557,16.5295,16940.0],["2018-07-10",16.5295,16.6322,16.2557,16.3584,10780.0],["2018-07-11",15.9135,16.6322,15.9135,16.3242,29700.0],["2018-07-12",16.455,16.455,15.9386,16.214,6600.0],["2018-07-13",16.1107,16.214,16.0763,16.0763,11550.0],["2018-07-16",16.1796,16.2691,16.1107,16.1796,7920.0],["2018-07-17",16.0901,16.3517,15.973,16.1107,9900.0],["2018-07-18",16.214,16.214,15.8353,16.0419,10120.0],["2018-07-19",15.8698,16.455,15.8698,16.3861,16720.0],["2018-07-20",16.5238,16.6615,16.3173,16.3517,49500.0],["2018-07-23",16.3173,16.4205,16.0419,16.2484,7920.0],["2018-07-24",16.2484,16.455,16.2484,16.4205,13640.0],["2018-07-25",16.455,16.5238,16.3517,16.455,3520.0],["2018-07-26",16.4205,16.6615,16.3861,16.6615,13750.0],["2018-07-27",16.7648,16.7648,16.2828,16.3173,13860.0],["2018-07-30",16.3173,16.7304,16.1107,16.1796,28160.0],["2018-07-31",16.1796,16.4205,16.1796,16.2484,41360.0],["2018-08-01",16.2484,16.6477,16.1451,16.1796,41800.0],["2018-08-02",16.1796,16.455,16.0419,16.1796,70840.0],["2018-08-03",16.1796,16.455,15.9386,16.1451,11880.0],["2018-08-06",16.2828,16.2828,16.1107,16.1451,13750.0],["2018-08-07",16.0763,16.1796,15.6288,16.0419,12650.0],["2018-08-08",16.1451,16.1796,16.0763,16.1796,9020.0],["2018-08-09",16.1796,16.2828,16.1451,16.2484,19250.0],["2018-08-10",16.1796,16.5238,16.1796,16.3173,6710.0],["2018-08-13",16.0074,16.3517,16.0074,16.1796,12980.0],["2018-08-14",15.9042,16.214,15.9042,16.0074,28050.0],["2018-08-15",14.9059,15.8698,14.9059,15.6288,11330.0],["2018-08-16",15.6632,15.9386,15.5255,15.5599,15510.0],["2018-08-17",15.4567,15.6012,15.3396,15.4222,28490.0],["2018-08-20",15.4222,15.5737,15.2157,15.2845,15730.0],["2018-08-21",15.2157,15.4222,15.2157,15.2501,27280.0],["2018-08-22",15.2845,15.3878,15.0091,15.3534,15950.0],["2018-08-23",15.4911,15.7665,15.4222,15.7665,10780.0],["2018-08-24",15.6632,16.0074,15.6288,15.8353,12650.0],["2018-08-27",16.1451,16.5238,15.9386,16.0074,37400.0],["2018-08-28",16.0419,16.0763,15.973,15.973,21560.0],["2018-08-29",16.0281,16.0281,15.9593,16.0074,31350.0],["2018-08-30",16.0074,16.1107,15.8353,16.0074,23980.0],["2018-08-31",16.0075,16.0075,15.8353,15.8698,58080.0],["2018-09-04",15.9042,16.0075,15.8353,15.973,8360.0],["2018-09-05",16.0075,16.0419,15.8698,15.9386,18810.0],["2018-09-06",15.9179,16.0075,15.7321,15.8009,11330.0],["2018-09-07",16.0075,16.0075,15.5944,15.7665,10010.0],["2018-09-10",15.9386,16.0075,15.8353,15.9386,17050.0],["2018-09-11",15.8904,16.0074,15.8904,16.0074,18480.0],["2018-09-12",16.0074,16.0074,15.8353,15.9042,8580.0],["2018-09-13",16.0074,16.0419,15.8353,15.9042,7370.0],["2018-09-14",15.9042,16.0074,15.9042,15.9042,12760.0],["2018-09-17",15.9042,16.1451,15.7665,15.8353,11990.0],["2018-09-18",15.9042,15.973,15.6632,15.8698,10670.0],["2018-09-19",15.8698,16.0075,15.8698,15.8698,20680.0],["2018-09-20",15.973,16.0075,15.8698,15.8698,19360.0],["2018-09-21",15.8353,15.9386,15.8353,15.8353,23870.0],["2018-09-24",15.9386,15.9386,15.3534,15.4222,24640.0],["2018-09-25",15.5255,15.6632,15.2845,15.4567,14630.0],["2018-09-26",15.5599,15.6288,15.4911,15.5255,8690.0],["2018-09-27",15.5255,15.5943,15.4911,15.5599,6270.0],["2018-09-28",15.6976,15.7321,15.3534,15.4567,7590.0],["2018-10-01",15.3534,15.5462,15.2157,15.3052,7370.0],["2018-10-02",15.3327,15.5255,15.0436,15.1193,19690.0],["2018-10-03",15.5117,15.5117,15.1537,15.3947,9350.0],["2018-10-04",15.2914,15.4704,15.2914,15.4016,6490.0],["2018-10-05",15.4635,15.5393,15.1124,15.1262,5830.0],["2018-10-08",15.2157,15.5186,15.1331,15.2295,6050.0],["2018-10-09",15.319,15.5875,14.9954,15.2708,12650.0],["2018-10-10",15.5944,15.5944,15.0849,15.0849,9240.0],["2018-10-11",15.0364,15.4798,15.0364,15.1888,8910.0],["2018-10-12",15.2442,15.3759,14.8146,14.9255,13420.0],["2018-10-15",14.9671,15.0987,14.9671,15.0017,3520.0],["2018-10-16",15.1057,15.1542,14.3088,14.3296,11990.0],["2018-10-17",14.3157,14.3157,13.3179,13.7614,29260.0],["2018-10-18",13.5397,13.7614,13.3872,13.4842,20790.0],["2018-10-19",13.3664,13.4842,13.3526,13.4842,16940.0],["2018-10-22",13.3664,13.7267,13.3664,13.6575,17160.0],["2018-10-23",13.5397,13.6921,13.4011,13.4912,10890.0],["2018-10-24",13.5882,13.6089,13.3041,13.3041,9020.0],["2018-10-25",13.4842,14.482,13.4842,14.1979,50820.0],["2018-10-26",14.2464,14.2464,14.0386,14.1564,9130.0],["2018-10-29",14.2672,14.9463,14.1079,14.1841,18040.0],["2018-10-30",14.1009,14.2049,13.602,13.699,20460.0],["2018-10-31",13.8584,13.8584,13.2694,13.6782,17490.0],["2018-11-01",13.6159,13.7683,13.4773,13.7475,6930.0],["2018-11-02",13.8168,14.1217,13.6436,13.7545,8800.0],["2018-11-05",13.9138,13.9138,13.5812,13.5812,4400.0],["2018-11-06",13.5951,13.9485,13.5812,13.6575,3410.0],["2018-11-07",13.6505,14.0108,13.6367,13.6852,7480.0],["2018-11-08",13.6367,13.8168,13.5812,13.8168,42680.0],["2018-11-09",13.8238,13.9277,13.6782,13.6782,14630.0],["2018-11-12",13.7545,13.8584,13.7198,13.7198,5830.0],["2018-11-13",13.8307,13.8584,13.7337,13.7891,10340.0],["2018-11-14",13.7822,13.8584,13.6852,13.7198,8030.0],["2018-11-15",13.7129,13.7337,13.6505,13.6852,15290.0],["2018-11-16",13.6713,13.7752,13.5882,13.5951,6050.0],["2018-11-19",13.6505,13.6782,13.5119,13.5119,6710.0],["2018-11-20",13.5119,13.5743,13.3941,13.4496,3410.0],["2018-11-21",13.5604,13.5604,13.3387,13.3734,53130.0],["2018-11-23",13.3595,13.4565,13.1655,13.3179,17270.0],["2018-11-26",13.2763,13.4912,13.1655,13.2833,8910.0],["2018-11-27",13.4426,13.4426,13.214,13.3041,5830.0],["2018-11-28",13.2902,13.4357,13.2001,13.2278,81950.0],["2018-11-29",13.1516,13.3249,13.1516,13.2278,7040.0],["2018-11-30",13.1655,13.3387,13.0823,13.1586,23650.0],["2018-12-03",13.2001,13.2348,12.7636,12.8121,11660.0],["2018-12-04",12.826,13.11,12.6111,12.6735,12210.0],["2018-12-06",12.6111,12.8606,12.4518,12.7913,11110.0],["2018-12-07",12.6735,12.7844,12.4726,12.7359,25080.0],["2018-12-10",12.6111,12.6389,11.5787,11.6341,110660.0],["2018-12-11",11.6757,12.2023,11.6757,12.0014,17820.0],["2018-12-12",12.133,12.3963,12.133,12.3548,24200.0],["2018-12-13",12.4726,12.4726,12.2023,12.3894,11550.0],["2018-12-14",12.4448,12.5557,12.237,12.3132,17820.0],["2018-12-17",12.334,12.4795,12.0845,12.2093,8030.0],["2018-12-18",12.3132,12.3409,12.1885,12.1885,9350.0],["2018-12-19",12.2993,12.2993,11.7034,12.0083,9790.0],["2018-12-20",12.0014,12.2231,11.8628,11.9529,15400.0],["2018-12-21",11.7796,11.9529,11.6757,11.6826,49830.0],["2018-12-24",11.6826,11.9598,11.6826,11.7104,5720.0],["2018-12-26",11.8351,11.8489,11.7034,11.7658,26730.0],["2018-12-27",11.7519,12.043,11.7519,11.7658,51260.0],["2018-12-28",11.9113,13.2625,11.7796,13.1378,89540.0],["2018-12-31",13.1378,13.5743,12.8329,12.9715,19690.0],["2019-01-02",13.0269,13.3734,12.9922,13.3734,8140.0],["2019-01-03",13.3526,13.5189,13.1655,13.2348,10010.0],["2019-01-04",13.3595,13.6297,13.3595,13.4912,7040.0],["2019-01-07",13.4981,13.5743,13.4426,13.5466,9900.0],["2019-01-08",13.5535,13.7545,13.4981,13.6367,5170.0],["2019-01-09",13.6436,13.7198,13.0962,13.3872,7370.0],["2019-01-10",13.2476,13.457,12.9615,12.9615,2970.0],["2019-01-11",13.0103,13.0103,12.431,12.6823,6490.0],["2019-01-14",12.773,12.8428,12.773,12.8079,4620.0],["2019-01-15",12.8079,12.9894,12.8009,12.8009,2310.0],["2019-01-16",12.8079,13.1918,12.8079,13.129,6930.0],["2019-01-17",13.1918,13.2406,12.7521,13.0103,7370.0],["2019-01-18",12.9684,13.3314,12.9684,13.1988,6380.0],["2019-01-22",13.0871,13.0871,12.6753,12.6753,13860.0],["2019-01-23",12.6613,13.1918,12.5845,13.1918,11880.0],["2019-01-24",13.1499,13.1569,12.773,12.8288,4180.0],["2019-01-25",13.5408,14.6506,13.3314,13.5896,32010.0],["2019-01-28",13.6106,13.806,13.4361,13.4361,27390.0],["2019-01-29",13.8269,13.8269,13.5059,13.5478,9570.0],["2019-01-30",13.7083,13.8409,13.5059,13.6106,15840.0],["2019-01-31",13.5547,14.1201,13.5129,13.6943,21120.0],["2019-02-01",13.813,13.813,13.3872,13.5757,9350.0],["2019-02-04",13.5408,14.2387,13.4989,13.9596,21120.0],["2019-02-05",13.9596,14.2248,13.7641,13.9177,16610.0],["2019-02-06",13.9177,14.2388,13.9177,14.0712,9790.0],["2019-02-07",14.169,14.3504,14.0433,14.2667,28380.0],["2019-02-08",14.3155,14.4551,14.2038,14.2038,10670.0],["2019-02-11",14.3155,14.6226,14.148,14.2597,16940.0],["2019-02-12",14.5459,14.7204,14.148,14.6296,22220.0],["2019-02-13",14.5877,14.6575,14.3365,14.6575,4840.0],["2019-02-14",14.5877,14.8669,14.5877,14.7064,4400.0],["2019-02-15",14.7343,14.9228,14.5528,14.5598,21890.0],["2019-02-19",14.6017,15.174,14.6017,15.174,15730.0],["2019-02-20",15.0135,15.2159,15.0135,15.1461,15180.0],["2019-02-21",15.174,15.3765,15.174,15.3276,30030.0],["2019-02-22",15.4881,16.0535,15.3555,16.0465,39930.0],["2019-02-25",16.0395,16.577,15.4672,15.4881,51480.0],["2019-02-26",15.5091,15.7324,15.181,15.537,23650.0],["2019-02-27",15.9697,15.9697,15.9348,15.9348,1210.0],["2019-02-28",15.9069,15.9139,15.4881,15.4881,11550.0],["2019-03-01",15.5858,15.7045,15.3625,15.4742,6160.0],["2019-03-04",15.4393,15.4393,15.1671,15.195,4070.0],["2019-03-05",15.1531,15.181,15.0135,15.1042,4400.0],["2019-03-06",15.0205,15.4463,14.8041,14.8041,18370.0],["2019-03-07",14.9437,15.3206,14.8041,14.8041,8800.0],["2019-03-08",14.7553,14.9716,14.6645,14.6645,10230.0],["2019-03-11",14.6924,15.3485,14.6575,14.7762,18260.0],["2019-03-12",14.9298,15.0624,14.7064,14.9437,8250.0],["2019-03-13",14.846,14.9228,14.6645,14.7064,12870.0],["2019-03-14",14.7971,14.853,14.7134,14.7343,28380.0],["2019-03-15",14.7343,14.9437,14.7273,14.853,31130.0],["2019-03-18",14.7692,15.0903,14.1061,15.0624,5610.0],["2019-03-19",15.0135,15.1671,14.853,14.853,4400.0],["2019-03-20",14.9995,14.9995,14.7064,14.8111,3300.0],["2019-03-21",14.832,15.0693,14.0643,14.141,29370.0],["2019-03-22",14.162,14.3434,13.7013,13.7851,47300.0],["2019-03-25",13.9037,14.0712,13.7222,14.0712,35200.0],["2019-03-26",14.0643,14.1341,13.8479,13.8828,32450.0],["2019-03-27",13.8898,14.2876,13.82,13.9596,13640.0],["2019-03-28",13.8409,14.2806,13.8409,14.2038,10890.0],["2019-03-29",14.1759,14.6157,14.0363,14.5808,51590.0],["2019-04-01",14.6924,15.0903,14.6157,14.7832,25300.0],["2019-04-02",14.8041,15.0344,14.7204,14.9297,8910.0],["2019-04-03",15.1461,15.2089,15.0135,15.1252,9020.0],["2019-04-04",14.9995,15.174,14.9018,14.9018,1870.0],["2019-04-05",14.839,15.0763,14.839,15.0763,2640.0],["2019-04-08",15.0065,15.181,14.832,15.0484,14740.0],["2019-04-09",15.0065,15.1671,14.9786,14.9786,16720.0],["2019-04-10",14.9646,15.4142,14.9646,15.4142,6930.0],["2019-04-11",15.4563,15.4563,15.0699,15.3018,7590.0],["2019-04-12",15.3931,15.4563,15.3439,15.358,3300.0],["2019-04-15",15.4563,15.7303,15.4493,15.5407,13860.0],["2019-04-16",15.3158,16.4329,15.3158,16.1659,32230.0],["2019-04-17",16.3627,16.8615,16.2924,16.7631,20790.0],["2019-04-18",16.6577,16.8685,16.187,16.5313,22110.0],["2019-04-22",16.6577,16.6577,15.8076,15.92,14410.0],["2019-04-23",15.9762,15.9833,15.5336,15.8076,14630.0],["2019-04-24",15.8006,15.8006,14.9365,15.2526,17160.0],["2019-04-25",15.2245,15.4142,15.2245,15.3299,19360.0],["2019-04-26",15.3791,15.4282,15.2667,15.2737,7480.0],["2019-04-29",15.5055,16.1449,15.4845,16.0887,27830.0],["2019-04-30",15.7163,16.0887,15.7022,16.0746,11440.0],["2019-05-01",15.8498,16.0746,15.7093,15.8147,6930.0],["2019-05-02",15.7163,15.9341,15.7163,15.8919,9570.0],["2019-05-03",15.8217,16.1027,15.8006,15.8498,28710.0],["2019-05-06",15.632,15.8779,15.632,15.8147,6270.0],["2019-05-07",15.8357,15.8709,15.351,15.639,8910.0],["2019-05-08",15.7795,15.8287,15.5898,15.5898,7040.0],["2019-05-09",15.2386,15.6531,15.2386,15.4001,5500.0],["2019-05-10",15.3791,15.4282,15.3369,15.3861,6050.0],["2019-05-13",15.358,15.358,14.1917,14.3955,42460.0],["2019-05-14",14.55,14.9786,14.0723,14.9575,26620.0],["2019-05-15",14.7538,15.4212,14.543,14.9646,19910.0],["2019-05-16",14.9505,15.0067,14.7749,14.8873,9020.0],["2019-05-17",14.824,15.2105,14.5992,14.8521,8690.0],["2019-05-20",14.8451,14.9154,14.3041,14.8521,11550.0],["2019-05-21",15.0137,15.1121,14.8943,14.9294,6380.0],["2019-05-22",14.4236,14.9294,14.4025,14.817,15290.0],["2019-05-23",14.6133,14.9435,14.4025,14.9294,31460.0],["2019-05-24",14.9294,14.9294,14.5149,14.9294,13750.0],["2019-05-28",14.9084,14.9294,14.5571,14.8662,16280.0],["2019-05-29",14.7468,14.7468,14.3112,14.4376,19360.0],["2019-05-30",14.4376,14.8381,14.1426,14.2479,15510.0],["2019-05-31",14.0723,14.3674,13.714,14.262,22880.0],["2019-06-03",14.2409,14.8943,14.1917,14.8873,22330.0],["2019-06-04",14.9294,15.2456,14.8943,15.1543,16280.0],["2019-06-05",15.1683,15.365,15.1051,15.1402,24640.0],["2019-06-06",15.3018,15.4634,15.1542,15.3158,8800.0],["2019-06-07",15.1051,15.625,15.1051,15.372,12540.0],["2019-06-10",15.4212,15.8779,15.4212,15.8357,14190.0],["2019-06-11",15.632,15.9833,15.5407,15.9762,24420.0],["2019-06-12",15.8919,16.1589,15.7584,16.1378,22440.0],["2019-06-13",16.1589,16.4751,15.7936,16.2292,47080.0],["2019-06-14",16.0886,16.8474,15.9692,16.6858,21010.0],["2019-06-17",16.6929,17.1074,16.4961,16.9739,37180.0],["2019-06-18",17.0301,17.1776,16.7631,16.8615,21340.0],["2019-06-19",17.0371,17.1425,16.6858,16.8966,45100.0],["2019-06-20",16.8615,16.9879,16.4118,16.6507,13750.0],["2019-06-21",16.5453,16.9528,16.18,16.9528,62920.0],["2019-06-24",16.8123,16.8615,16.3416,16.3697,31240.0],["2019-06-25",16.0605,16.4961,16.0184,16.4189,14850.0],["2019-06-26",15.8849,16.5032,15.8849,16.4751,11110.0],["2019-06-27",16.4961,16.5102,16.2151,16.5032,32120.0],["2019-06-28",16.5102,17.0371,16.4891,16.8263,309870.0],["2019-07-01",16.9317,16.9879,16.728,16.9247,18590.0],["2019-07-02",17.002,17.0722,16.2643,16.461,19030.0],["2019-07-03",16.4961,16.4961,16.3345,16.4189,6050.0],["2019-07-05",16.4751,16.6226,16.3486,16.5172,6710.0],["2019-07-08",16.4821,16.9528,16.1659,16.8263,29920.0],["2019-07-09",16.8193,16.8544,16.6015,16.7912,10670.0],["2019-07-10",16.7139,16.8334,16.1589,16.7701,8580.0],["2019-07-11",16.8975,16.8975,16.2892,16.6428,9460.0],["2019-07-12",16.6782,16.8267,16.5226,16.6499,22550.0],["2019-07-15",16.5297,16.5579,16.0982,16.5367,16280.0],["2019-07-16",16.5297,16.8904,16.367,16.8409,12650.0],["2019-07-17",16.8267,16.9753,16.7065,16.9045,23100.0],["2019-07-18",16.9399,16.9399,16.7206,16.8409,15950.0],["2019-07-19",16.7065,16.947,16.657,16.8126,10560.0],["2019-07-22",16.9045,16.947,16.5155,16.947,11000.0],["2019-07-23",16.7984,17.1521,16.7984,16.8479,23430.0],["2019-07-24",16.8479,17.0814,16.8479,16.9187,7590.0],["2019-07-25",16.9187,16.9187,16.7631,16.7631,7370.0],["2019-07-26",16.7631,17.1096,16.7631,16.8692,20130.0],["2019-07-29",16.8904,17.046,16.8055,16.8055,14520.0],["2019-07-30",16.7772,17.0106,16.7772,16.8692,10340.0],["2019-07-31",16.8975,17.1167,16.8762,16.954,19360.0],["2019-08-01",17.0106,17.046,16.374,16.3953,20350.0],["2019-08-02",16.2538,16.2538,16.0416,16.0841,6050.0],["2019-08-05",15.9497,15.9497,15.4546,15.4546,11660.0],["2019-08-06",15.6031,15.6738,15.4263,15.4263,6820.0],["2019-08-07",15.3131,15.3909,15.0726,15.207,9460.0],["2019-08-08",15.3202,15.7728,15.3202,15.3909,8360.0],["2019-08-09",15.4828,15.5394,15.207,15.2141,6930.0],["2019-08-12",15.207,15.3414,14.9382,14.9382,3740.0],["2019-08-13",15.4404,15.7233,15.0655,15.5111,39050.0],["2019-08-14",15.2848,15.2848,14.8887,14.9594,7590.0],["2019-08-15",14.8533,15.1009,14.8533,14.9524,5390.0],["2019-08-16",15.0373,15.6809,14.9736,15.6102,17490.0],["2019-08-19",15.695,15.7658,15.1787,15.5324,9020.0],["2019-08-20",15.5182,15.5182,15.207,15.4758,4180.0],["2019-08-21",15.5536,15.7021,15.2848,15.4616,6930.0],["2019-08-22",15.306,15.306,15.2777,15.2777,4180.0],["2019-08-23",15.2282,15.2282,14.3582,14.5704,8250.0],["2019-08-26",14.6482,14.917,14.6482,14.8463,5500.0],["2019-08-27",14.9311,15.1929,14.7968,15.1716,10670.0],["2019-08-28",15.1363,15.4616,14.9665,15.4616,5610.0],["2019-08-29",15.3838,16.0062,14.9736,15.8931,14850.0],["2019-08-30",16.0416,16.1053,15.7728,16.1053,8030.0],["2019-09-03",16.0911,16.0911,15.6455,15.7304,6050.0],["2019-09-04",15.7728,15.9567,15.3131,15.405,5940.0],["2019-09-05",15.7163,16.0558,15.596,16.0487,4290.0],["2019-09-06",16.0275,16.0275,15.3626,15.3626,9680.0],["2019-09-09",15.5536,15.7163,14.2168,15.0514,23210.0],["2019-09-10",14.9312,15.2989,14.8038,15.2141,5830.0],["2019-09-11",15.3414,15.7375,14.9877,15.7375,8910.0],["2019-09-12",15.4758,16.1831,15.4758,16.1831,15840.0],["2019-09-13",16.3175,17.2016,16.2397,17.1874,21010.0],["2019-09-16",17.0743,17.0743,16.4306,16.4377,18260.0],["2019-09-17",16.565,16.7631,16.3316,16.4094,29480.0],["2019-09-18",16.4801,16.756,16.275,16.5579,16060.0],["2019-09-19",16.6216,16.6216,16.0911,16.0911,7920.0],["2019-09-20",16.0345,16.2609,15.5677,16.0911,36630.0],["2019-09-23",15.596,16.2184,15.596,16.0204,34650.0],["2019-09-24",16.0558,16.0911,15.7092,15.7092,15620.0],["2019-09-25",15.6526,16.0911,15.6526,15.9426,9790.0],["2019-09-26",15.7941,16.0487,15.6667,15.6738,6380.0],["2019-09-27",15.9497,15.9497,15.8294,15.8294,3300.0],["2019-09-30",15.9002,15.9002,15.7092,15.7163,6600.0],["2019-10-01",15.4263,15.688,15.3131,15.3343,8030.0],["2019-10-02",15.3202,15.3202,15.0443,15.0514,7260.0],["2019-10-03",15.1221,15.1716,14.9736,15.1716,26290.0],["2019-10-04",15.3202,15.4404,15.2777,15.3909,5610.0],["2019-10-07",15.5394,15.7092,15.5394,15.6314,7150.0],["2019-10-08",15.6102,15.6102,15.4192,15.5111,3300.0],["2019-10-09",15.5677,15.8294,15.5677,15.5819,4840.0],["2019-10-10",15.4536,16.0735,15.0618,15.8027,21120.0],["2019-10-11",15.988,16.1732,15.4608,15.9737,19580.0],["2019-10-14",15.8312,16.2089,15.6745,16.2017,5830.0],["2019-10-15",16.1661,16.387,16.1661,16.387,14410.0],["2019-10-16",16.2658,16.672,16.2658,16.5651,6930.0],["2019-10-17",16.5651,16.5651,16.33,16.33,5390.0],["2019-10-18",16.2374,16.3371,16.2374,16.2445,3850.0],["2019-10-21",16.3015,16.5651,16.3015,16.558,6380.0],["2019-10-22",16.5508,16.6506,16.4582,16.4725,8910.0],["2019-10-23",16.3513,16.8358,16.3513,16.8358,13420.0],["2019-10-24",17.0424,17.3132,16.8643,17.2989,13090.0],["2019-10-25",17.1279,17.2776,17.0567,17.1564,7260.0],["2019-10-28",17.3132,17.3844,17.1137,17.2562,7920.0],["2019-10-29",17.1564,17.2419,17.1564,17.1992,7260.0],["2019-10-30",17.1707,17.2134,16.7503,17.0923,10560.0],["2019-10-31",17.1564,17.1564,16.957,17.1279,15400.0],["2019-11-01",17.0638,17.2419,17.0567,17.2419,13530.0],["2019-11-04",17.2562,17.4557,17.2277,17.3061,17380.0],["2019-11-05",17.2419,17.4486,17.2063,17.3417,6930.0],["2019-11-06",17.3773,17.3773,17.0709,17.0709,10230.0],["2019-11-07",17.1707,17.1707,17.0496,17.0852,12980.0],["2019-11-08",17.0282,17.1279,16.8358,17.1137,11330.0],["2019-11-11",16.9498,17.0923,16.9498,17.0923,6380.0],["2019-11-12",17.1422,17.2134,17.0282,17.0995,7480.0],["2019-11-13",16.9783,16.9855,16.5793,16.8287,16610.0],["2019-11-14",16.7361,16.8643,16.6791,16.6791,17930.0],["2019-11-15",16.786,16.786,15.8099,16.3941,32340.0],["2019-11-18",16.4297,16.6577,16.4297,16.6292,10780.0],["2019-11-19",16.7717,16.7717,16.6292,16.6791,28710.0],["2019-11-20",16.5793,16.7361,16.5366,16.5366,14740.0],["2019-11-21",16.6292,16.6363,16.4867,16.5223,8140.0],["2019-11-22",16.558,16.6506,16.558,16.6506,6270.0],["2019-11-25",16.672,16.9926,16.6435,16.8358,23870.0],["2019-11-26",16.9,16.9,16.7646,16.7717,7150.0],["2019-11-27",16.7931,16.9498,16.7931,16.9285,4290.0],["2019-11-29",16.9427,17.0638,16.9427,17.0496,3630.0],["2019-12-02",16.9,17.0068,16.7646,16.8501,6930.0],["2019-12-03",16.6078,16.8501,16.6078,16.6363,4730.0],["2019-12-04",16.615,16.7575,16.4511,16.4511,35530.0],["2019-12-05",16.5152,16.6221,16.4867,16.5152,23540.0],["2019-12-06",16.6577,16.6577,16.4725,16.5223,42900.0],["2019-12-09",16.6007,17.0994,16.6007,16.8857,39270.0],["2019-12-10",16.9498,17.2419,16.8928,17.1636,33660.0],["2019-12-11",17.1208,17.2348,16.9213,17.1636,40590.0],["2019-12-12",17.1636,17.4414,17.1564,17.2206,37510.0],["2019-12-13",17.0781,17.4486,17.0282,17.3916,27500.0],["2019-12-16",17.4486,17.9188,17.2776,17.8832,23210.0],["2019-12-17",17.8475,18.1325,17.8333,17.9259,32890.0],["2019-12-18",18.1325,18.1325,17.7834,17.933,21010.0],["2019-12-19",18.0257,18.0257,17.933,17.99,29810.0],["2019-12-20",17.9972,17.9972,17.4129,17.9544,55110.0],["2019-12-23",17.9829,17.9829,17.7051,17.819,24640.0],["2019-12-24",17.8689,17.8689,17.7478,17.8119,4510.0],["2019-12-26",17.9117,17.9188,17.7692,17.8547,12100.0],["2019-12-27",17.9473,17.9544,17.762,17.9188,7810.0],["2019-12-30",17.762,17.9544,17.762,17.9259,7040.0],["2019-12-31",17.9402,18.0898,17.8903,18.0898,22220.0],["2020-01-02",18.0898,18.0898,17.6694,17.7264,35420.0],["2020-01-03",17.6908,17.6908,17.4913,17.5269,7370.0],["2020-01-06",17.4984,17.6766,17.2063,17.5697,24090.0],["2020-01-07",17.4984,17.6267,17.4201,17.4984,9790.0],["2020-01-08",17.5911,17.7407,17.5056,17.6908,9570.0],["2020-01-09",17.6478,17.7051,17.3896,17.49,7480.0],["2020-01-10",17.4972,17.6263,17.3681,17.5474,25300.0],["2020-01-13",17.5259,17.8199,17.4255,17.6119,16280.0],["2020-01-14",17.6765,17.7482,17.4398,17.4828,20240.0],["2020-01-15",17.5259,17.6908,17.3251,17.5689,16940.0],["2020-01-16",17.5689,17.8414,17.5689,17.7338,5500.0],["2020-01-17",17.8557,17.8557,17.5976,17.5976,11000.0],["2020-01-21",17.5976,17.7482,17.4183,17.4972,32230.0],["2020-01-22",17.5976,17.7123,17.4972,17.5689,23760.0],["2020-01-23",17.6047,17.6047,16.6008,16.8375,37180.0],["2020-01-24",16.8877,16.9163,16.6725,16.7155,23430.0],["2020-01-27",16.7156,17.2032,16.7084,16.7084,18370.0],["2020-01-28",16.5936,16.7156,16.1275,16.2781,28160.0],["2020-01-29",16.271,16.271,15.5323,15.7331,23980.0],["2020-01-30",15.6614,15.7762,15.5323,15.6256,30030.0],["2020-01-31",15.7618,15.8479,15.2742,15.4319,28490.0],["2020-02-03",15.5467,15.6829,15.3244,15.561,20790.0],["2020-02-04",15.8622,16.4502,15.6973,16.3427,35200.0],["2020-02-05",16.4933,17.0669,16.314,16.9594,22880.0],["2020-02-06",17.0526,17.2104,16.5363,16.7371,41360.0],["2020-02-07",16.7873,16.7873,16.5291,16.5363,15290.0],["2020-02-10",16.6582,16.8375,16.4932,16.5865,13970.0],["2020-02-11",16.7801,16.9379,16.7371,16.7657,16720.0],["2020-02-12",16.8877,16.9235,16.5936,16.6438,18700.0],["2020-02-13",16.7012,16.8231,16.694,16.7801,20020.0],["2020-02-14",17.1487,17.8113,16.8726,16.9673,28200.0],["2020-02-18",17.1092,17.551,16.9594,17.551,21100.0],["2020-02-19",17.5036,17.5904,17.2276,17.5273,19700.0],["2020-02-20",17.409,17.7245,17.0304,17.7245,13000.0],["2020-02-21",17.7639,17.9848,17.3932,17.4405,18000.0],["2020-02-24",17.196,17.196,16.2415,16.2652,23100.0],["2020-02-25",16.4624,16.5176,15.295,15.3896,19000.0],["2020-02-26",15.5474,15.9103,15.5395,15.6263,9300.0],["2020-02-27",15.2555,15.4922,15.0189,15.0189,16900.0],["2020-02-28",14.6403,14.798,14.2459,14.5929,39200.0],["2020-03-02",14.6087,14.9164,14.6008,14.8611,17700.0],["2020-03-03",14.8848,15.1451,14.5298,14.6008,24400.0],["2020-03-04",14.798,15.3344,14.6876,15.1293,12800.0],["2020-03-05",14.8848,15.295,13.9934,14.4588,23600.0],["2020-03-06",14.1433,15.2871,13.6621,14.0802,17700.0],["2020-03-09",12.8102,13.3861,12.7077,13.0548,28300.0],["2020-03-10",13.4255,13.8041,12.8418,13.0863,26000.0],["2020-03-11",12.6288,12.9601,12.471,12.6288,24600.0],["2020-03-12",11.5087,12.5026,10.57,10.5779,49900.0],["2020-03-13",10.4596,11.3509,10.4596,11.1616,42100.0],["2020-03-16",10.2387,10.8934,9.7023,9.8601,61600.0],["2020-03-17",9.9784,10.2545,9.4026,10.0573,68500.0],["2020-03-18",9.4578,9.7023,8.0695,8.3456,42500.0],["2020-03-19",8.2667,9.3079,7.1387,9.3079,325400.0],["2020-03-20",9.229,9.6235,7.967,8.4008,76800.0],["2020-03-23",8.4481,8.9135,7.9512,8.527,33500.0],["2020-03-24",8.8268,9.4815,8.8268,9.4815,27300.0],["2020-03-25",9.5998,10.2545,9.2527,10.2387,49100.0],["2020-03-26",10.2466,12.2738,10.1204,12.2738,53100.0],["2020-03-27",11.698,12.2738,10.925,11.698,33500.0],["2020-03-30",11.6349,11.6822,9.8522,10.3965,51800.0],["2020-03-31",10.2387,10.8855,9.5525,10.641,65800.0],["2020-04-01",10.3255,10.3255,9.1186,9.2054,36000.0],["2020-04-02",9.1186,9.655,8.2983,9.024,55300.0],["2020-04-03",8.8899,9.0397,7.8881,7.9591,42500.0],["2020-04-06",8.4481,8.7952,8.0932,8.7005,33200.0],["2020-04-07",8.9214,9.229,8.8741,8.9766,29700.0],["2020-04-08",9.1046,9.3447,8.6646,9.3367,24000.0],["2020-04-09",9.2086,10.8008,9.2086,10.5847,37900.0],["2020-04-13",10.4887,11.3048,9.7207,9.7207,18300.0],["2020-04-14",10.1847,10.7928,10.1847,10.7208,35200.0],["2020-04-15",10.2727,10.4327,9.6487,9.8887,37600.0],["2020-04-16",9.8327,9.9207,9.1606,9.4007,31400.0],["2020-04-17",9.8007,10.2327,9.6807,10.0567,25000.0],["2020-04-20",9.7607,10.0807,8.5206,9.0966,45300.0],["2020-04-21",8.6326,9.3207,8.6326,8.9926,30400.0],["2020-04-22",9.7767,10.4807,9.3847,10.2087,21000.0],["2020-04-23",10.0967,10.4407,9.8727,10.0167,30600.0],["2020-04-24",10.0647,10.1367,9.6727,9.8327,14900.0],["2020-04-27",10.2807,10.6007,10.1607,10.1847,32000.0],["2020-04-28",10.5367,10.5367,10.0007,10.2727,23300.0],["2020-04-29",10.5207,11.9048,10.4567,11.6568,54500.0],["2020-04-30",11.2648,11.3928,10.7768,11.2728,32700.0],["2020-05-01",10.9048,11.2968,10.7768,11.2648,33700.0],["2020-05-04",10.9928,11.1848,10.7288,10.9448,19300.0],["2020-05-05",11.2248,11.4088,9.6807,10.0167,29200.0],["2020-05-06",10.1687,10.2007,9.4087,9.4247,23100.0],["2020-05-07",9.6967,9.8407,9.2647,9.3927,25400.0],["2020-05-08",9.6647,10.2807,9.6007,10.1287,18200.0],["2020-05-11",10.0007,10.2327,9.4967,9.8007,28100.0],["2020-05-12",9.6807,9.7367,8.8006,8.8166,28300.0],["2020-05-13",8.8006,8.9526,8.4006,8.6006,18600.0],["2020-05-14",8.3206,8.5766,7.8406,8.5046,38200.0],["2020-05-15",8.4806,9.4247,8.4006,9.1766,28400.0],["2020-05-18",9.6167,10.0487,9.5047,9.9847,36500.0],["2020-05-19",9.8567,9.8807,9.5207,9.5367,16600.0],["2020-05-20",9.7367,9.8647,9.5607,9.8247,18000.0],["2020-05-21",9.8647,10.0487,9.8407,9.8407,12300.0],["2020-05-22",9.9447,10.0327,9.7767,10.0327,13000.0],["2020-05-26",10.1607,10.5047,10.0167,10.3287,64600.0],["2020-05-27",10.6007,11.7768,10.3767,11.6008,24800.0],["2020-05-28",11.4808,11.5928,10.5447,10.7448,40700.0],["2020-05-29",10.6407,11.2408,10.5047,11.1368,15700.0],["2020-06-01",11.1208,11.4248,11.1208,11.1688,33300.0],["2020-06-02",11.2728,11.4088,10.8328,10.8408,17600.0],["2020-06-03",11.1608,11.6808,10.8808,11.4568,22900.0],["2020-06-04",11.3688,11.9608,11.3208,11.8648,27200.0],["2020-06-05",12.3529,13.3289,12.0808,13.0409,29700.0],["2020-06-08",13.2729,13.2809,12.2889,12.3529,25700.0],["2020-06-09",12.1609,12.4489,11.9768,11.9768,13300.0],["2020-06-10",12.0728,12.1689,10.4807,10.8168,38500.0],["2020-06-11",10.4007,10.6808,10.0007,10.0887,42500.0],["2020-06-12",10.7208,10.8648,10.0647,10.4407,28400.0],["2020-06-15",10.2967,11.5128,10.0727,11.5128,30100.0],["2020-06-16",11.8808,12.4009,10.8088,11.1208,30100.0],["2020-06-17",11.0408,11.8088,10.6007,10.7448,16200.0],["2020-06-18",10.7448,11.0248,10.3047,10.4247,15300.0],["2020-06-19",10.6808,10.7368,10.2807,10.7048,42500.0],["2020-06-22",10.5687,11.0328,10.4887,10.8088,22700.0],["2020-06-23",10.8248,11.0568,10.7768,10.7768,20100.0],["2020-06-24",10.5527,10.9368,10.1607,10.2567,25300.0],["2020-06-25",10.1687,10.5687,10.1687,10.5687,21000.0],["2020-06-26",10.5767,10.7608,10.1687,10.6807,145000.0],["2020-06-29",10.4807,10.9208,10.4007,10.6728,42200.0],["2020-06-30",10.4967,10.8568,10.4327,10.8408,18900.0],["2020-07-01",10.9928,11.5688,10.9288,11.4328,45500.0],["2020-07-02",11.6248,12.1929,11.4408,11.5768,19300.0],["2020-07-06",11.8568,11.8568,11.1448,11.2488,16300.0],["2020-07-07",11.0648,11.1768,10.4407,10.4407,16600.0],["2020-07-08",10.4647,11.5128,10.4007,10.4727,13500.0],["2020-07-09",10.7319,10.8939,9.3712,9.5494,52100.0],["2020-07-10",9.7195,10.3431,9.7195,10.3107,14600.0],["2020-07-13",10.3998,10.3998,9.9139,10.0354,27800.0],["2020-07-14",9.9787,10.1002,9.76,9.8977,46300.0],["2020-07-15",10.0597,10.5132,10.0597,10.1245,39900.0],["2020-07-16",10.1488,10.2702,9.8005,9.8977,15700.0],["2020-07-17",9.8572,10.2621,9.6466,9.6547,19800.0],["2020-07-20",9.5575,9.6952,9.355,9.4036,21400.0],["2020-07-21",9.5089,10.1245,9.5089,9.7519,18200.0],["2020-07-22",9.7762,9.9949,9.598,9.6061,15000.0],["2020-07-23",9.6385,9.8734,9.598,9.598,30300.0],["2020-07-24",9.6466,9.9139,9.436,9.841,59000.0],["2020-07-27",9.8491,10.0435,9.7924,9.8815,16700.0],["2020-07-28",9.8005,10.5699,9.8005,10.3998,18400.0],["2020-07-29",10.4808,10.5294,10.2621,10.4079,30500.0],["2020-07-30",10.3188,10.3917,9.8005,9.8005,17000.0],["2020-07-31",9.841,9.9382,9.3631,9.4684,34600.0],["2020-08-03",9.679,9.841,9.4441,9.5089,14900.0],["2020-08-04",9.436,9.6223,9.436,9.6061,14100.0],["2020-08-05",9.6628,10.2864,9.6628,10.2864,21200.0],["2020-08-06",10.1812,10.3836,9.9139,9.9382,13100.0],["2020-08-07",10.003,10.3674,9.922,10.0435,19200.0],["2020-08-10",10.165,10.7805,10.165,10.5861,21100.0],["2020-08-11",10.7886,11.2989,10.5456,10.6914,25500.0],["2020-08-12",10.9668,11.1207,10.8858,10.9668,6200.0],["2020-08-13",10.8129,10.8129,10.3674,10.7157,9300.0],["2020-08-14",10.5699,10.8696,10.5213,10.6104,16000.0],["2020-08-17",10.7319,10.9992,10.4322,10.6509,12000.0],["2020-08-18",10.6914,10.6914,10.3836,10.3836,6400.0],["2020-08-19",10.497,10.9101,10.497,10.5294,7700.0],["2020-08-20",10.3836,10.4646,10.2055,10.2055,13500.0],["2020-08-21",10.2459,10.3269,9.6871,9.6871,45900.0],["2020-08-24",9.6871,9.9868,9.6871,9.922,33800.0],["2020-08-25",10.0435,10.2783,9.9625,9.9868,18200.0],["2020-08-26",10.0111,10.0435,9.6061,9.7438,26800.0],["2020-08-27",9.8329,10.1164,9.8329,9.9544,11100.0],["2020-08-28",9.9301,10.0435,9.9301,10.0435,4100.0],["2020-08-31",10.0435,10.1569,9.922,9.9625,41400.0],["2020-09-01",9.8896,10.165,9.8896,10.165,13500.0],["2020-09-02",10.1245,10.2055,10.0192,10.2055,17300.0],["2020-09-03",10.2297,10.254,10.1407,10.1893,11100.0],["2020-09-04",10.2055,10.3026,10.1083,10.2378,7200.0],["2020-09-08",10.2459,10.3026,9.9787,10.084,14500.0],["2020-09-09",10.084,10.254,9.9463,10.1002,12400.0],["2020-09-10",10.1002,10.1569,10.0111,10.0111,11300.0],["2020-09-11",10.084,10.2378,10.003,10.1488,15800.0],["2020-09-14",10.2297,10.5051,10.2297,10.5051,11500.0],["2020-09-15",10.497,10.6752,10.2055,10.4889,15500.0],["2020-09-16",10.3593,10.6671,10.2945,10.5699,15100.0],["2020-09-17",10.5537,10.8615,10.3755,10.74,23200.0],["2020-09-18",10.8777,10.8777,10.6671,10.7319,50100.0],["2020-09-21",10.5537,10.6104,10.1326,10.1326,21700.0],["2020-09-22",10.1407,10.1407,9.7195,9.7924,20400.0],["2020-09-23",9.7843,9.7843,9.598,9.6142,24200.0],["2020-09-24",9.598,9.6547,9.4036,9.4117,15800.0],["2020-09-25",9.3955,9.7276,9.3631,9.4927,47900.0],["2020-09-28",9.6304,9.7681,9.5089,9.5089,23700.0],["2020-09-29",9.4117,9.6709,9.3955,9.5656,22700.0],["2020-09-30",9.5575,9.7681,9.5575,9.6709,10800.0],["2020-10-01",9.6547,9.7681,9.5008,9.6142,16800.0],["2020-10-02",9.4684,10.0273,9.4684,9.922,17600.0],["2020-10-05",9.9544,10.1812,9.6385,9.9139,42200.0],["2020-10-06",10.0192,10.6104,9.9544,10.2783,17800.0],["2020-10-07",10.165,10.6671,10.165,10.6428,12100.0],["2020-10-08",10.7002,11.1676,10.5608,11.0692,12400.0],["2020-10-09",11.0774,11.0774,10.7412,10.9052,15100.0],["2020-10-12",10.8642,10.9052,10.7412,10.7658,8500.0],["2020-10-13",10.6838,10.8642,10.5772,10.6756,9200.0],["2020-10-14",10.6018,10.8232,10.6018,10.6592,7000.0],["2020-10-15",10.6592,10.979,10.6592,10.979,6800.0],["2020-10-16",10.9216,11.2332,10.8232,11.0528,16400.0],["2020-10-19",11.1512,11.1512,10.8314,10.9052,4400.0],["2020-10-20",10.9544,11.0446,10.9544,11.0364,7200.0],["2020-10-21",11.0282,11.061,10.8642,11.061,6500.0],["2020-10-22",11.1512,11.471,11.061,11.3726,14900.0],["2020-10-23",11.4956,11.6841,11.389,11.5038,71600.0],["2020-10-26",11.1922,11.7497,10.815,10.8806,18600.0],["2020-10-27",10.815,10.8806,10.5526,10.5772,18800.0],["2020-10-28",10.4542,10.7084,9.7081,9.9623,59600.0],["2020-10-29",9.8803,10.1181,9.8393,9.9869,26600.0],["2020-10-30",9.9295,10.0607,9.8475,9.8639,28500.0],["2020-11-02",10.0689,10.4132,9.9049,10.4132,14100.0],["2020-11-03",10.5526,10.8642,10.4624,10.7412,42400.0],["2020-11-04",10.5362,10.6838,10.2493,10.2493,7800.0],["2020-11-05",10.2575,10.6838,10.2575,10.5526,10400.0],["2020-11-06",10.5526,10.5854,10.1181,10.2575,20500.0],["2020-11-09",10.8396,11.7661,10.8396,11.2742,59700.0],["2020-11-10",11.4874,12.0777,11.3972,12.0777,27400.0],["2020-11-11",12.1269,12.1269,11.1102,11.43,123100.0],["2020-11-12",11.2332,11.389,10.9872,11.0692,16700.0],["2020-11-13",11.2414,11.8317,11.225,11.5694,13000.0],["2020-11-16",11.8973,12.2417,11.8399,12.0941,32400.0],["2020-11-17",12.0285,12.2499,11.6596,12.0941,21800.0],["2020-11-18",12.2253,12.4385,12.0531,12.0531,17100.0],["2020-11-19",11.8973,12.0285,11.8891,12.0203,6400.0],["2020-11-20",11.8399,11.8399,11.6514,11.7415,45100.0],["2020-11-23",11.8891,11.9711,11.6104,11.7333,22200.0],["2020-11-24",12.0121,12.2499,11.7989,11.8071,42600.0],["2020-11-25",11.8399,12.2171,11.5776,12.0285,14000.0],["2020-11-27",11.9055,12.0367,11.6924,11.9137,14800.0],["2020-11-30",11.8973,11.8973,11.6924,11.7743,12200.0],["2020-12-01",11.8891,12.1269,11.8645,11.9629,22400.0],["2020-12-02",12.0039,12.3073,11.9137,12.2089,185400.0],["2020-12-03",12.3073,12.4877,12.0941,12.3073,12200.0],["2020-12-04",12.4221,13.201,12.4221,13.201,16800.0],["2020-12-07",13.0698,13.1682,12.8321,13.078,15000.0],["2020-12-08",12.9715,13.5618,12.9715,13.3896,28400.0],["2020-12-09",13.406,13.4716,13.201,13.201,21100.0],["2020-12-10",13.2584,13.2584,13.0699,13.2256,7100.0],["2020-12-11",13.0371,13.0371,12.7911,12.8731,19800.0],["2020-12-14",12.8977,13.2092,12.8075,12.8731,14700.0],["2020-12-15",13.1108,13.4962,12.8977,13.283,25600.0],["2020-12-16",13.406,13.5126,13.1354,13.1928,21300.0],["2020-12-17",13.283,13.5208,13.283,13.4716,11000.0],["2020-12-18",13.5618,13.5618,12.5041,12.5369,64400.0],["2020-12-21",12.5041,13.0289,12.5041,13.0207,25500.0],["2020-12-22",12.8239,12.9961,12.5041,12.7501,17600.0],["2020-12-23",12.9633,13.0781,12.6763,12.8813,13100.0],["2020-12-24",12.9715,12.9879,12.5779,12.6517,10800.0],["2020-12-28",12.9059,12.9715,12.4057,12.4795,27500.0],["2020-12-29",12.5041,12.7009,12.3319,12.6353,29800.0],["2020-12-30",12.5779,13.2502,12.5697,13.0945,46600.0],["2020-12-31",12.9961,13.0862,12.7911,12.7911,11900.0],["2021-01-04",12.9633,12.9715,12.4713,12.6353,28800.0],["2021-01-05",12.6517,12.9141,12.5943,12.7911,20400.0],["2021-01-06",13.0535,13.5946,13.0535,13.3486,59100.0],["2021-01-07",13.283,13.7422,13.2666,13.652,42800.0],["2021-01-08",13.7914,13.7914,13.447,13.7258,41100.0],["2021-01-11",13.693,13.8898,13.5618,13.7176,23200.0],["2021-01-12",13.816,14.4474,13.734,14.308,30400.0],["2021-01-13",14.2834,14.5867,13.7914,13.8242,27800.0],["2021-01-14",14.021,14.3982,13.9882,14.349,26100.0],["2021-01-15",14.1276,14.6851,14.1276,14.5129,29200.0],["2021-01-19",14.5211,14.6031,13.898,14.3736,44500.0],["2021-01-20",14.2834,14.6359,14.0702,14.3654,29200.0],["2021-01-21",14.2752,14.7589,14.2752,14.5621,42400.0],["2021-01-22",14.3572,15.0131,14.3572,15.0131,31900.0],["2021-01-25",14.8737,15.5051,14.6605,15.3165,34200.0],["2021-01-26",15.4969,15.4969,14.8737,14.8983,43700.0],["2021-01-27",14.5129,14.9065,14.3736,14.4719,62600.0],["2021-01-28",14.7097,15.0787,14.4555,14.5129,35100.0],["2021-01-29",14.5874,14.6784,14.1654,14.3309,43000.0],["2021-02-01",14.4798,14.8687,14.2233,14.5378,32100.0],["2021-02-02",14.8605,14.9515,14.5129,14.7446,17300.0],["2021-02-03",14.7033,14.8687,14.5378,14.7281,15900.0],["2021-02-04",14.7446,15.1004,14.5709,15.0839,24700.0],["2021-02-05",15.1832,15.3983,14.9928,15.3569,19000.0],["2021-02-08",15.3983,15.7044,15.2494,15.2742,24900.0],["2021-02-09",15.3817,15.5141,15.2163,15.481,20400.0],["2021-02-10",15.481,15.812,15.208,15.3155,21800.0],["2021-02-11",15.4562,16.1926,15.1335,15.9775,34800.0],["2021-02-12",16.085,16.1181,15.5969,15.9527,18900.0],["2021-02-16",16.0354,16.0602,15.4893,15.7458,41500.0],["2021-02-17",15.6548,15.7375,15.4976,15.5638,23000.0],["2021-02-18",15.5389,15.6713,15.3321,15.3817,15200.0],["2021-02-19",15.4645,15.721,15.4645,15.6382,13000.0],["2021-02-22",15.481,15.8285,15.2494,15.4976,17500.0],["2021-02-23",15.5472,15.9113,15.1583,15.8947,22500.0],["2021-02-24",15.8947,16.5153,15.8037,16.5153,30000.0],["2021-02-25",16.4408,16.507,15.7541,15.7541,17600.0],["2021-02-26",15.8616,15.8616,15.0177,15.0177,17000.0],["2021-03-01",15.4645,15.4645,15.0839,15.3155,33700.0],["2021-03-02",15.1252,15.5058,14.9432,15.3155,44300.0],["2021-03-03",15.6548,16.1926,15.3404,16.0106,17700.0],["2021-03-04",15.8368,16.9373,15.8368,16.5484,42900.0],["2021-03-05",16.6311,17.6158,16.6311,16.9042,36900.0],["2021-03-08",16.9125,17.7895,16.8959,17.3593,30500.0],["2021-03-09",17.351,17.9385,16.9125,17.4503,29300.0],["2021-03-10",17.8971,18.0874,17.7068,18.0378,27100.0],["2021-03-11",18.1701,18.1701,17.4503,17.9716,40600.0],["2021-03-12",17.9881,18.0378,17.2765,17.9798,24200.0],["2021-03-15",17.9219,17.9219,17.2269,17.533,34100.0],["2021-03-16",17.5413,17.5413,16.9373,17.111,24700.0],["2021-03-17",17.1607,17.2517,16.8049,17.111,17500.0],["2021-03-18",17.1276,17.351,16.8463,17.2517,16100.0],["2021-03-19",17.1855,17.8226,16.7883,17.7151,100300.0],["2021-03-22",17.5496,17.6985,17.0697,17.3262,21600.0],["2021-03-23",17.26,17.3096,17.0614,17.0945,25200.0],["2021-03-24",17.3179,17.864,16.6063,16.6394,19400.0],["2021-03-25",16.6642,17.169,16.1264,16.929,14500.0],["2021-03-26",16.9456,16.9787,16.747,16.9787,16300.0],["2021-03-29",16.7553,17.1938,16.7553,16.8132,21500.0],["2021-03-30",16.8463,16.8711,16.3746,16.5898,16000.0],["2021-03-31",16.6725,16.9125,16.507,16.5401,32200.0],["2021-04-01",16.6642,17.3096,16.6063,17.1359,9800.0],["2021-04-05",17.3758,17.3758,16.7139,17.0945,18500.0],["2021-04-06",16.9704,16.9869,16.6394,16.7553,16500.0],["2021-04-07",16.7966,16.7966,16.2092,16.2092,13400.0],["2021-04-08",16.1347,16.5815,16.0685,16.3002,24900.0],["2021-04-09",16.4326,16.7139,16.0685,16.4243,44500.0],["2021-04-12",16.4491,16.7966,16.4491,16.6891,12500.0],["2021-04-13",16.8297,16.8297,15.9196,16.0933,28900.0],["2021-04-14",16.1016,16.4243,15.9609,15.9609,11700.0],["2021-04-15",16.2671,16.4491,15.9113,16.2919,18700.0],["2021-04-16",16.4905,16.6394,16.1512,16.3084,15900.0],["2021-04-19",16.1347,16.3664,15.9527,16.0933,23300.0],["2021-04-20",16.2174,16.3084,15.6962,15.8037,21200.0],["2021-04-21",15.8782,16.1099,15.6134,15.903,25700.0],["2021-04-22",15.8782,16.2836,15.4562,15.4562,21100.0],["2021-04-23",15.6382,16.6063,15.6382,16.5236,34600.0],["2021-04-26",16.5484,16.7553,15.7872,15.8451,40700.0],["2021-04-27",15.8451,16.2092,15.7458,16.0602,41200.0],["2021-04-28",16.0023,17.624,15.9278,17.4172,76800.0],["2021-04-29",17.7068,18.0295,16.8297,17.6489,53100.0],["2021-04-30",17.4586,17.6902,17.3014,17.4751,52200.0],["2021-05-03",17.5835,18.0587,17.0749,17.6419,50200.0],["2021-05-04",17.3667,17.6002,17.1666,17.1666,22300.0],["2021-05-05",17.3084,17.3167,16.8915,17.0999,29600.0],["2021-05-06",17.0582,17.2834,16.8665,17.225,19100.0],["2021-05-07",17.0332,17.3167,17.0332,17.3,27900.0],["2021-05-10",17.1833,17.7419,17.0332,17.5085,46200.0],["2021-05-11",17.2167,17.4918,17.1166,17.2834,18700.0],["2021-05-12",17.2833,17.2833,16.8665,17.0416,36100.0],["2021-05-13",17.0916,17.4001,17.0916,17.1916,22900.0],["2021-05-14",17.4418,17.9587,17.3917,17.7669,42800.0],["2021-05-17",17.6085,17.8336,17.1416,17.8336,16300.0],["2021-05-18",17.7753,17.867,17.3584,17.3584,26100.0],["2021-05-19",16.9499,17.8336,16.8832,17.6252,26500.0],["2021-05-20",17.3167,18.1087,17.0666,17.9754,41400.0],["2021-05-21",18.1171,18.2088,17.6502,18.042,24500.0],["2021-05-24",18.0254,18.0254,17.5501,17.8169,22100.0],["2021-05-25",17.5752,17.6835,17.1916,17.2,40900.0],["2021-05-26",17.3,17.4834,17.0499,17.275,19500.0],["2021-05-27",17.3751,17.8836,17.2833,17.8503,25400.0],["2021-05-28",17.8753,17.9587,17.3417,17.9253,26400.0],["2021-06-01",17.7169,18.4089,17.6752,18.2922,31800.0],["2021-06-02",18.2922,18.3255,17.7669,17.9253,20000.0],["2021-06-03",17.5335,17.9253,17.5335,17.9003,22100.0],["2021-06-04",17.8586,18.1504,17.3584,17.9087,31400.0],["2021-06-07",17.9086,18.0504,17.0666,17.1249,65800.0],["2021-06-08",17.275,17.3417,16.9915,17.0166,20200.0],["2021-06-09",17.0166,17.0166,16.6747,17.0082,25500.0],["2021-06-10",17.0082,17.0249,16.8165,16.8165,19200.0],["2021-06-11",16.8165,17.1333,16.8165,17.0332,23800.0],["2021-06-14",17.1083,17.1333,16.6831,16.9665,38600.0],["2021-06-15",16.9665,17.0249,16.9415,16.9665,34100.0],["2021-06-16",17.0749,17.5085,16.9165,17.3084,46100.0],["2021-06-17",17.3334,17.4834,16.5663,16.7748,59400.0],["2021-06-18",16.6747,16.7914,16.3996,16.6914,70200.0],["2021-06-21",16.8998,16.8998,16.508,16.558,54800.0],["2021-06-22",16.558,16.5747,16.2662,16.3996,51000.0],["2021-06-23",16.3162,16.658,16.3162,16.5997,60100.0],["2021-06-24",16.5747,16.8915,16.3496,16.6997,74900.0],["2021-06-25",16.8081,16.8832,16.3496,16.6581,1445800.0],["2021-06-28",16.6414,16.8832,16.4496,16.6164,37100.0],["2021-06-29",16.5497,16.7164,16.4163,16.4163,23500.0],["2021-06-30",16.4579,16.5913,16.2745,16.3079,43800.0],["2021-07-01",16.4329,16.5997,16.2579,16.5163,45000.0],["2021-07-02",16.5415,16.5499,16.323,16.4491,20300.0],["2021-07-06",16.3986,16.4491,16.0288,16.1045,49900.0],["2021-07-07",16.0792,16.3818,16.0624,16.281,14100.0],["2021-07-08",15.9448,16.0708,15.5497,15.743,25100.0],["2021-07-09",16.0036,16.365,15.97,16.0876,19800.0],["2021-07-12",16.0456,16.2557,16.0036,16.2053,11700.0],["2021-07-13",16.1297,16.1297,15.8523,15.97,27400.0],["2021-07-14",15.9616,16.2137,15.9364,16.0456,19000.0],["2021-07-15",15.9952,16.3902,15.9868,16.3902,21500.0],["2021-07-16",16.3902,16.6256,16.281,16.3902,18900.0],["2021-07-19",16.1297,16.1717,15.97,15.9784,14100.0],["2021-07-20",16.0372,16.6256,16.0204,16.0372,35600.0],["2021-07-21",16.054,16.9954,16.054,16.407,43200.0],["2021-07-22",16.5331,17.2728,16.5163,17.1887,29400.0],["2021-07-23",17.256,17.2896,16.8945,17.2896,17300.0],["2021-07-26",17.1551,17.2476,16.8105,16.8105,19700.0],["2021-07-27",16.8357,16.945,16.6424,16.6928,11300.0],["2021-07-28",16.8105,16.9786,16.3398,16.5163,23400.0],["2021-07-29",16.6424,16.9282,16.5415,16.6844,9800.0],["2021-07-30",16.6508,17.1971,16.6424,16.7769,6600.0],["2021-08-02",16.8105,16.8861,16.6928,16.7853,8300.0],["2021-08-03",16.7853,16.945,16.6844,16.8693,9200.0],["2021-08-04",16.8105,16.9954,16.7264,16.7769,11000.0],["2021-08-05",16.7769,16.9702,16.7769,16.9702,3400.0],["2021-08-06",17.0374,17.2055,17.0374,17.2055,12500.0],["2021-08-09",17.0122,17.4409,17.0122,17.2476,8100.0],["2021-08-10",17.1131,17.5418,17.1131,17.4157,8400.0],["2021-08-11",17.3484,17.5249,17.3484,17.4997,8800.0],["2021-08-12",17.5502,17.8612,17.3989,17.7267,27000.0],["2021-08-13",17.7267,17.8359,17.3905,17.4829,20300.0],["2021-08-16",17.609,17.609,17.1467,17.298,9100.0],["2021-08-17",17.1635,17.2224,17.0963,17.1467,12200.0],["2021-08-18",17.1467,17.1719,16.9618,17.0038,9500.0],["2021-08-19",16.8525,17.1803,16.7012,16.7601,28900.0],["2021-08-20",16.8273,16.8441,16.7433,16.7601,9900.0],["2021-08-23",16.8105,16.9198,16.7012,16.7432,22000.0],["2021-08-24",16.6844,16.8357,16.6844,16.7769,29700.0],["2021-08-25",16.8105,16.9786,16.7601,16.7601,31800.0],["2021-08-26",16.8693,17.1719,16.7601,17.0206,35800.0],["2021-08-27",17.0627,17.1803,16.9114,16.9618,18600.0],["2021-08-30",16.9702,17.1467,16.9618,17.0206,16200.0],["2021-08-31",17.0374,17.3148,17.0374,17.2476,10800.0],["2021-09-01",17.2728,17.7519,17.2728,17.7267,45700.0],["2021-09-02",17.651,17.8359,17.651,17.8359,17100.0],["2021-09-03",17.7771,17.7939,17.5922,17.6258,21200.0],["2021-09-07",17.7267,17.9368,17.5922,17.8612,20600.0],["2021-09-08",17.92,17.92,17.6594,17.693,15600.0],["2021-09-09",17.651,17.7519,17.6006,17.6762,42300.0],["2021-09-10",17.6342,17.8023,17.5081,17.7267,43600.0],["2021-09-13",17.7267,17.7939,17.6342,17.7939,19700.0],["2021-09-14",17.7771,17.7939,17.4829,17.5838,7100.0],["2021-09-15",17.6426,17.7435,17.4997,17.693,9200.0],["2021-09-16",17.8527,17.8527,17.6762,17.7351,11700.0],["2021-09-17",17.7771,17.8275,17.6762,17.7939,24700.0],["2021-09-20",17.4745,17.8275,17.4745,17.651,9600.0],["2021-09-21",17.6594,17.878,17.6594,17.8275,8000.0],["2021-09-22",17.8023,17.962,17.6846,17.8275,6900.0],["2021-09-23",17.8611,17.9872,17.8359,17.9452,12800.0],["2021-09-24",17.8696,18.4327,17.7771,18.3066,10900.0],["2021-09-27",18.4159,18.4915,18.189,18.273,19400.0],["2021-09-28",18.273,18.273,18.0713,18.1553,17600.0],["2021-09-29",18.1469,18.4663,18.0713,18.3066,10000.0],["2021-09-30",18.2898,18.4075,18.2898,18.4075,5000.0],["2021-10-01",18.3907,18.5168,18.1974,18.2394,20100.0],["2021-10-04",18.2394,18.5672,18.189,18.5672,8200.0],["2021-10-05",18.5333,18.6519,18.2709,18.6519,9700.0],["2021-10-06",18.7111,18.8635,18.4825,18.8635,9200.0],["2021-10-07",18.7958,18.7958,18.6265,18.7111,10300.0],["2021-10-08",18.8889,18.8889,18.6942,18.8551,3500.0],["2021-10-11",18.9228,18.999,18.8127,18.9143,3400.0],["2021-10-12",18.7958,19.126,18.7958,19.0667,8700.0],["2021-10-13",19.0329,19.2022,18.7958,19.0075,10500.0],["2021-10-14",19.0159,19.2784,18.8551,19.1429,8600.0],["2021-10-15",19.1514,19.4646,19.1345,19.253,14500.0],["2021-10-18",19.2445,19.6763,19.2361,19.4139,11800.0],["2021-10-19",19.5493,19.8118,18.9736,19.4731,4400.0],["2021-10-20",19.5493,19.6255,19.3715,19.4985,5100.0],["2021-10-21",19.507,19.7102,19.4731,19.6001,4100.0],["2021-10-22",19.5578,19.6424,19.3207,19.4477,3900.0],["2021-10-25",19.3884,19.4731,18.9397,19.126,4200.0],["2021-10-26",19.0837,19.0837,18.4656,18.618,8800.0],["2021-10-27",18.7365,18.7365,18.4571,18.6688,7700.0],["2021-10-28",18.5926,19.2699,18.364,19.1006,10400.0],["2021-10-29",18.9821,18.9821,18.5587,18.7704,1800.0],["2021-11-01",18.5926,18.872,18.5926,18.7958,8100.0],["2021-11-02",18.9651,19.5408,18.9313,19.3885,8800.0],["2021-11-03",19.1768,19.2614,18.9482,19.1006,15700.0],["2021-11-04",19.0498,20.2182,18.9482,19.7102,19100.0],["2021-11-05",19.7102,20.252,19.2107,19.4985,14300.0],["2021-11-08",19.7694,20.0573,19.0498,19.3715,5900.0],["2021-11-09",19.8202,19.8202,19.1091,19.1429,6600.0],["2021-11-10",18.9482,19.0498,18.8805,19.0075,4900.0],["2021-11-11",19.0921,19.3969,18.7111,18.7958,16900.0],["2021-11-12",18.7111,18.7873,18.5333,18.7027,5800.0],["2021-11-15",18.7111,18.9905,18.4825,18.5418,32400.0],["2021-11-16",18.4741,18.6349,18.4656,18.5418,12700.0],["2021-11-17",18.5418,18.6773,18.3725,18.4995,6100.0],["2021-11-18",18.7704,18.7704,18.4656,18.618,7300.0],["2021-11-19",18.6095,18.6265,18.364,18.4656,22300.0],["2021-11-22",18.6265,18.6265,18.237,18.364,19400.0],["2021-11-23",18.3725,18.6265,18.2878,18.3725,21200.0],["2021-11-24",18.3809,18.6265,18.3809,18.5926,5600.0],["2021-11-26",18.1608,18.1608,17.1871,18.0846,47000.0],["2021-11-29",18.618,18.618,17.8137,17.983,22100.0],["2021-11-30",18.0592,18.11,17.1871,17.3565,30200.0],["2021-12-01",17.4581,17.9576,17.3395,17.5681,32900.0],["2021-12-02",17.8814,18.237,17.1871,17.3565,36900.0],["2021-12-03",17.3565,18.0761,17.2633,17.7459,20700.0],["2021-12-06",17.7798,18.0253,17.602,17.602,12800.0],["2021-12-07",17.9322,18.0592,17.8645,17.9661,19100.0],["2021-12-08",17.9915,18.5503,17.8645,18.3725,9700.0],["2021-12-09",18.1947,18.5249,18.1354,18.3555,7300.0],["2021-12-10",18.4148,18.4148,17.8729,18.2116,11200.0],["2021-12-13",18.4148,18.4571,17.856,17.856,16600.0],["2021-12-14",17.7798,17.7798,17.2295,17.3226,32200.0],["2021-12-15",17.6359,17.9491,17.2633,17.5343,41500.0],["2021-12-16",17.9491,18.0677,17.5343,17.7629,17500.0],["2021-12-17",17.6105,17.7375,17.5343,17.6359,10100.0],["2021-12-20",17.5935,17.983,17.3734,17.6782,15000.0],["2021-12-21",17.8475,17.8475,17.348,17.5258,15300.0],["2021-12-22",17.5766,17.6359,17.5173,17.5766,38900.0],["2021-12-23",17.7375,17.7883,17.5766,17.7883,13900.0],["2021-12-27",17.856,18.1185,17.5258,17.6867,23700.0],["2021-12-28",17.5258,18.1185,17.5258,17.7967,25100.0],["2021-12-29",17.7883,17.8729,17.6951,17.7798,11400.0],["2021-12-30",17.7629,17.7798,17.6105,17.6528,15400.0],["2021-12-31",17.6443,18.2031,17.6443,18.0169,12500.0],["2022-01-03",18.1185,19.363,17.9491,19.0244,20800.0],["2022-01-04",19.6128,19.6128,18.7856,18.9988,17100.0],["2022-01-05",19.2376,19.3996,18.9306,19.212,9900.0],["2022-01-06",19.1949,19.3996,19.0159,19.3996,3000.0],["2022-01-07",19.1097,19.7918,19.1097,19.698,6300.0],["2022-01-10",19.7407,19.8089,19.4422,19.6042,7000.0],["2022-01-11",19.7322,19.826,19.5701,19.8174,5100.0],["2022-01-12",19.826,20.2097,19.826,19.8686,11800.0],["2022-01-13",20.2097,20.4655,20.0562,20.2864,17000.0],["2022-01-14",20.2523,20.4229,19.8515,20.4229,13500.0],["2022-01-18",20.4655,20.4655,19.8601,20.4058,11300.0],["2022-01-19",20.4655,20.4655,19.9198,20.1244,6100.0],["2022-01-20",20.4655,20.9516,20.2523,20.6019,26900.0],["2022-01-21",20.7043,20.7895,20.2864,20.636,15800.0],["2022-01-24",20.6702,20.6702,19.8345,20.4314,16900.0],["2022-01-25",20.0903,20.3546,20.0391,20.0391,11900.0],["2022-01-26",20.1585,20.457,20.0391,20.0477,8700.0],["2022-01-27",20.3205,20.3717,20.0818,20.3717,12700.0],["2022-01-28",20.3376,20.3802,20.2097,20.295,10800.0],["2022-01-31",20.3632,20.9174,20.295,20.6531,22100.0],["2022-02-01",20.3632,20.6275,20.3376,20.6275,20900.0],["2022-02-02",20.4655,20.5508,20.3717,20.5508,20500.0],["2022-02-03",20.6531,20.6702,20.3376,20.5252,10700.0],["2022-02-04",20.3802,20.5508,20.3717,20.5252,13800.0],["2022-02-07",20.4655,20.7128,20.457,20.619,10900.0],["2022-02-08",20.8236,20.8236,20.636,20.7128,4600.0],["2022-02-09",20.7384,20.7384,20.3376,20.5081,16300.0],["2022-02-10",20.4655,20.4655,20.3717,20.3717,10800.0],["2022-02-11",20.4655,20.781,20.3802,20.6019,45200.0],["2022-02-14",20.7128,20.7128,20.3376,20.3376,6600.0],["2022-02-15",20.5167,20.6275,20.4229,20.5508,8800.0],["2022-02-16",20.619,20.7213,20.5934,20.7043,5600.0],["2022-02-17",20.7043,20.7213,20.5081,20.5422,67600.0],["2022-02-18",20.5764,20.6275,20.5081,20.5337,6800.0],["2022-02-22",20.4655,20.7213,20.4655,20.5252,8800.0],["2022-02-23",20.5167,20.6019,20.5081,20.5167,6600.0],["2022-02-24",20.4143,20.4655,20.0988,20.2097,21200.0],["2022-02-25",20.2182,20.3546,20.0988,20.1159,7200.0],["2022-02-28",20.2182,20.4314,20.0988,20.1159,11500.0],["2022-03-01",20.0988,20.2779,19.6554,19.698,27000.0],["2022-03-02",19.6213,20.0221,19.6213,19.988,9900.0],["2022-03-03",20.1841,20.2353,19.9709,20.2182,12500.0],["2022-03-04",20.1926,20.1926,19.4422,19.5616,26600.0],["2022-03-07",19.7663,19.7663,19.4422,19.4422,24300.0],["2022-03-08",19.4252,19.6469,19.4252,19.5275,26200.0],["2022-03-09",19.5275,19.6639,19.519,19.5701,17600.0],["2022-03-10",19.5275,19.7577,19.519,19.6042,29000.0],["2022-03-11",19.4934,19.7407,19.4934,19.6042,34100.0],["2022-03-14",19.5787,19.8942,19.5787,19.7577,23900.0],["2022-03-15",19.7577,19.7577,19.6042,19.6042,11100.0],["2022-03-16",19.681,19.7407,19.6042,19.6554,17200.0],["2022-03-17",19.6554,20.0306,19.6128,19.9283,24300.0],["2022-03-18",19.8686,20.0391,19.6469,19.8601,68900.0],["2022-03-21",19.9965,20.167,19.7833,20.167,15000.0],["2022-03-22",20.1244,20.7043,20.0647,20.5678,15700.0],["2022-03-23",20.5763,20.6616,20.4143,20.5252,7900.0],["2022-03-24",20.5252,20.8919,20.4143,20.7981,22500.0],["2022-03-25",20.7128,20.8578,20.6531,20.6531,11900.0],["2022-03-28",20.5678,20.7043,20.4143,20.5422,13600.0],["2022-03-29",20.5764,20.6275,20.2864,20.3376,10200.0],["2022-03-30",20.3802,20.5593,20.2182,20.2523,7100.0],["2022-03-31",20.15,20.4655,20.0647,20.1329,9500.0],["2022-04-01",20.1415,20.3973,20.1415,20.3035,13000.0],["2022-04-04",20.1415,20.3376,19.8686,19.8686,45300.0],["2022-04-05",19.7999,19.9974,19.6539,19.8085,15000.0],["2022-04-06",19.6711,19.7484,19.5423,19.6539,14000.0],["2022-04-07",19.6539,19.8171,19.3963,19.4049,18300.0],["2022-04-08",19.4049,19.4994,19.1903,19.3878,37400.0],["2022-04-11",19.2761,19.5509,19.2246,19.5251,76900.0],["2022-04-12",19.4135,19.6711,19.4135,19.5337,38500.0],["2022-04-13",19.4479,19.8943,19.4393,19.8943,24300.0],["2022-04-14",19.7656,19.9287,19.6797,19.8257,17500.0],["2022-04-18",19.6196,20.8131,19.6196,20.7787,33600.0],["2022-04-19",20.6671,21.2338,20.4525,21.2252,34300.0],["2022-04-20",21.208,21.7919,21.0277,21.6631,56500.0],["2022-04-21",21.5171,22.1955,21.2939,21.5601,39500.0],["2022-04-22",21.4227,22.0581,21.4227,21.4656,29200.0],["2022-04-25",21.3626,21.3969,20.8989,21.0363,36600.0],["2022-04-26",20.8388,20.8474,20.504,20.7444,33500.0],["2022-04-27",20.6328,20.8131,20.5126,20.607,36200.0],["2022-04-28",20.5297,21.3798,20.4095,20.753,42800.0],["2022-04-29",20.6843,20.8732,20.3838,20.6585,25900.0],["2022-05-02",20.6671,20.8474,20.5641,20.6413,30400.0],["2022-05-03",20.6671,20.9934,20.4095,20.8989,32100.0],["2022-05-04",20.71,21.0106,20.5641,20.5641,43500.0],["2022-05-05",20.4353,20.6156,19.963,20.5641,25500.0],["2022-05-06",20.3494,20.4696,20.0146,20.4181,17400.0],["2022-05-09",20.2206,20.2378,19.7741,20.0918,31000.0],["2022-05-10",20.0747,20.255,19.6024,19.8428,37600.0],["2022-05-11",19.9201,20.6929,19.9201,20.607,34200.0],["2022-05-12",20.461,20.5297,20.006,20.2206,29400.0],["2022-05-13",20.3838,20.8646,20.3838,20.6843,30700.0],["2022-05-16",20.504,20.7959,20.3924,20.3924,27400.0],["2022-05-17",20.5898,21.1136,20.4095,21.0449,20900.0],["2022-05-18",20.9075,21.0363,20.3237,20.4439,28300.0],["2022-05-19",20.4439,20.6843,20.2035,20.2893,26900.0],["2022-05-20",20.3151,20.6156,20.0747,20.4353,30600.0],["2022-05-23",20.5898,21.0191,20.5126,20.6843,24400.0],["2022-05-24",20.3752,20.8388,20.1949,20.7444,27400.0],["2022-05-25",20.8045,20.9848,20.5641,20.7444,22200.0],["2022-05-26",20.753,21.1394,20.753,20.9075,23300.0],["2022-05-27",20.9075,21.2681,20.7272,21.1909,23300.0],["2022-05-31",21.1565,21.457,21.0621,21.208,56200.0],["2022-06-01",21.251,21.8864,21.2252,21.6374,74200.0],["2022-06-02",21.603,21.8177,21.5429,21.5944,45100.0],["2022-06-03",21.5601,21.5858,21.1222,21.4742,27900.0],["2022-06-06",21.6116,21.6116,21.1737,21.3626,70800.0],["2022-06-07",21.1308,21.2767,20.0317,20.3408,107000.0],["2022-06-08",20.4095,20.4868,20.1863,20.4525,33900.0],["2022-06-09",20.2721,20.4525,20.1863,20.212,51800.0],["2022-06-10",20.1348,20.1348,19.4994,19.6711,41600.0],["2022-06-13",19.3191,19.5423,18.5978,18.5978,72300.0],["2022-06-14",18.718,18.8554,18.3832,18.4948,99100.0],["2022-06-15",18.5463,19.611,18.5463,19.3019,90400.0],["2022-06-16",18.8382,19.0787,18.6064,18.761,86800.0],["2022-06-17",18.9413,19.3448,18.8983,19.1645,68400.0],["2022-06-21",19.1473,19.7827,19.1216,19.3792,65400.0],["2022-06-22",19.3019,19.3963,18.8983,18.8983,105400.0],["2022-06-23",18.7695,19.0529,18.5806,18.5892,93300.0],["2022-06-24",18.7524,19.1645,17.9796,17.9968,1330600.0],["2022-06-27",18.1084,18.4776,17.868,18.3832,95700.0],["2022-06-28",18.3746,18.6837,18.1685,18.2801,38500.0],["2022-06-29",18.263,18.3145,17.9539,18.1685,59300.0],["2022-06-30",18.0397,18.0569,17.9109,17.9968,46800.0],["2022-07-01",18.0314,18.2044,17.8757,18.1698,39000.0],["2022-07-05",17.9795,18.7668,17.9276,18.7149,76200.0],["2022-07-06",18.5332,18.5419,18.1698,18.3169,31600.0],["2022-07-07",18.3342,18.689,18.3083,18.3342,24000.0],["2022-07-08",18.4727,18.4727,17.9622,18.3256,26900.0],["2022-07-11",18.1006,18.3083,18.0574,18.1612,18100.0],["2022-07-12",18.2304,18.2996,17.9622,17.9968,20700.0],["2022-07-13",17.9968,18.0487,17.7718,17.8237,22900.0],["2022-07-14",17.668,17.8237,17.5296,17.7632,32600.0],["2022-07-15",18.0227,18.4034,17.7026,18.1352,36400.0],["2022-07-18",18.0227,18.0574,17.8324,17.9968,43000.0],["2022-07-19",18.1352,18.5505,18.1352,18.3688,15800.0],["2022-07-20",18.2564,18.5505,18.2564,18.4034,16200.0],["2022-07-21",18.2737,18.464,17.9968,18.3342,23100.0],["2022-07-22",18.2304,18.3861,18.0833,18.1871,22500.0],["2022-07-25",18.1698,18.5332,18.1698,18.3169,16400.0],["2022-07-26",18.3861,18.3861,18.239,18.291,10300.0],["2022-07-27",18.2391,18.6457,18.2131,18.4727,16900.0],["2022-07-28",18.3515,18.6371,18.2217,18.3688,34400.0],["2022-07-29",18.5505,19.1562,18.5505,18.9918,36200.0],["2022-08-01",18.8793,19.6061,18.8793,19.4763,44400.0],["2022-08-02",19.5628,19.7532,19.4677,19.5109,13900.0],["2022-08-03",19.4677,19.7186,19.3119,19.6234,22200.0],["2022-08-04",19.7186,19.7705,19.2341,19.4244,22400.0],["2022-08-05",19.4071,19.6926,19.3465,19.485,16000.0],["2022-08-08",19.485,19.7878,19.485,19.6148,16800.0],["2022-08-09",19.7272,19.8051,19.6061,19.7532,20300.0],["2022-08-10",19.9609,20.1253,19.9436,20.0906,22600.0],["2022-08-11",20.1685,20.454,20.082,20.4021,15800.0],["2022-08-12",20.4367,20.8607,20.4367,20.7569,17500.0],["2022-08-15",20.5838,20.7742,20.5838,20.7136,9100.0],["2022-08-16",20.5925,20.8607,20.5925,20.6098,12000.0],["2022-08-17",20.5838,20.7915,20.4194,20.6098,7600.0],["2022-08-18",20.6357,20.8088,20.48,20.6617,12700.0],["2022-08-19",20.5925,20.679,20.5319,20.5838,21700.0],["2022-08-22",20.506,20.506,20.0214,20.0906,16600.0],["2022-08-23",20.1426,20.2377,19.9782,20.0128,15700.0],["2022-08-24",19.9349,19.9522,19.4677,19.5715,23600.0],["2022-08-25",19.8397,20.1858,19.8311,20.1166,35300.0],["2022-08-26",20.0993,20.1079,19.6148,19.6148,16900.0],["2022-08-29",19.9436,20.0128,19.5455,19.5629,16700.0],["2022-08-30",19.7272,19.9349,19.5023,19.5023,14200.0],["2022-08-31",19.6148,19.6494,19.1822,19.1908,15000.0],["2022-09-01",19.1302,19.2427,19.0351,19.1648,20800.0],["2022-09-02",19.1216,19.1995,18.9399,19.0697,16300.0],["2022-09-06",19.0524,19.2254,18.8188,19.1475,17100.0],["2022-09-07",19.2081,19.485,19.0351,19.485,19600.0],["2022-09-08",19.2495,19.5809,19.232,19.5809,6200.0],["2022-09-09",19.7379,19.86,19.4239,19.5548,10500.0],["2022-09-12",19.4937,19.8077,19.4937,19.7554,8000.0],["2022-09-13",19.6333,19.6333,19.075,19.1012,21500.0],["2022-09-14",19.1797,19.2757,19.0314,19.1187,42500.0],["2022-09-15",19.1274,19.2844,19.0402,19.1884,8900.0],["2022-09-16",19.0314,19.4675,18.8221,19.4675,59100.0],["2022-09-19",19.4675,19.5373,19.3367,19.5373,9600.0],["2022-09-20",19.3018,19.5199,19.171,19.4326,7900.0],["2022-09-21",19.4327,19.4327,19.1448,19.2495,41100.0],["2022-09-22",19.014,19.2059,19.014,19.1448,19400.0],["2022-09-23",19.0314,19.2495,18.7611,18.8744,28400.0],["2022-09-26",18.9442,19.1012,18.7611,18.7959,21400.0],["2022-09-27",19.2669,19.2669,18.3598,18.5168,27400.0],["2022-09-28",18.4907,18.7174,18.4471,18.639,29900.0],["2022-09-29",18.3686,18.4907,18.3686,18.482,22000.0],["2022-09-30",18.4296,18.4907,18.2813,18.2813,16800.0],["2022-10-03",18.1592,18.3162,18.0982,18.1156,39400.0],["2022-10-04",18.2465,18.386,17.9935,18.0982,30400.0],["2022-10-05",18.0807,18.3075,17.9325,18.2552,15700.0],["2022-10-06",18.1418,18.6738,18.1418,18.4209,13600.0],["2022-10-07",18.4907,18.4907,18.0807,18.1156,11600.0],["2022-10-10",18.1854,18.386,18.1854,18.2377,15900.0],["2022-10-11",18.1069,18.2465,18.1069,18.1854,8300.0],["2022-10-12",18.2552,18.6128,18.1069,18.3337,14100.0],["2022-10-13",18.3162,19.3629,18.3075,19.1099,57700.0],["2022-10-14",19.0227,19.1884,18.7436,18.8221,16700.0],["2022-10-17",19.0314,19.2844,19.0314,19.1884,16800.0],["2022-10-18",19.4065,19.4065,18.9617,19.0663,9400.0],["2022-10-19",19.1187,19.1187,18.1941,18.4296,13700.0],["2022-10-20",18.2988,18.543,17.8016,18.1331,45300.0],["2022-10-21",18.2988,18.2988,17.9499,18.1854,19700.0],["2022-10-24",18.1854,18.4035,18.1069,18.3598,43500.0],["2022-10-25",18.325,18.5692,18.3162,18.4471,34600.0],["2022-10-26",18.543,18.543,18.3075,18.3337,15400.0],["2022-10-27",18.4732,18.5517,18.1418,18.4732,8500.0],["2022-10-28",18.543,19.171,18.543,18.9268,18400.0],["2022-10-31",18.8308,18.9355,18.5081,18.8047,14000.0],["2022-11-01",18.8221,18.9529,18.7611,18.7872,12900.0],["2022-11-02",18.8832,18.9704,18.543,18.543,12800.0],["2022-11-03",18.5168,18.7436,18.325,18.6041,14900.0],["2022-11-04",18.7785,18.9704,18.5343,18.9181,10000.0],["2022-11-07",18.8744,18.9704,18.7174,18.7872,8200.0],["2022-11-08",18.6564,18.8395,18.6564,18.7698,6800.0],["2022-11-09",18.6389,18.7698,18.5953,18.7698,7100.0],["2022-11-10",18.9704,18.9965,18.8308,18.9093,45600.0],["2022-11-11",18.9704,18.9704,18.5953,18.6826,6500.0],["2022-11-14",18.8308,18.9268,18.8221,18.8396,22500.0],["2022-11-15",18.8919,18.9704,18.5692,18.6826,22500.0],["2022-11-16",18.7611,18.9355,18.6738,18.8483,12200.0],["2022-11-17",18.8221,18.9704,18.7872,18.9704,9900.0],["2022-11-18",18.9704,19.1012,18.857,18.8919,12500.0],["2022-11-21",18.8396,18.9093,18.7,18.7262,12500.0],["2022-11-22",18.7959,19.0053,18.7959,18.9704,44700.0],["2022-11-23",18.9704,18.9704,18.8919,18.9442,11700.0],["2022-11-25",18.9704,18.9791,18.9529,18.9617,7600.0],["2022-11-28",18.9268,18.9704,18.6913,18.857,9000.0],["2022-11-29",18.8919,18.8919,18.6651,18.7523,7300.0],["2022-11-30",18.6651,18.9704,18.4035,18.9704,14900.0],["2022-12-01",18.9181,18.9704,18.8657,18.9704,9300.0],["2022-12-02",18.8744,18.8919,18.5168,18.7087,27300.0],["2022-12-05",18.543,18.543,17.9761,18.1156,22000.0],["2022-12-06",18.1156,18.4383,18.0197,18.3162,33700.0],["2022-12-07",18.1941,18.3686,18.0546,18.1854,9800.0],["2022-12-08",18.229,18.229,18.1418,18.1854,7000.0],["2022-12-09",18.1069,18.1592,17.9674,17.9674,7000.0],["2022-12-12",17.9673,18.229,17.8365,18.011,40400.0],["2022-12-13",18.229,18.5081,17.9499,18.325,40700.0],["2022-12-14",18.1941,18.4558,18.1505,18.2116,34900.0],["2022-12-15",18.0633,18.0982,17.5836,17.6446,31500.0],["2022-12-16",17.5836,18.8308,17.5225,18.7,93300.0],["2022-12-19",18.5343,18.6215,17.6708,17.9237,42500.0],["2022-12-20",17.6795,17.7667,17.4964,17.5749,57300.0],["2022-12-21",17.5923,17.8278,17.5487,17.6534,53700.0],["2022-12-22",17.6446,17.8452,17.4964,17.7929,42000.0],["2022-12-23",17.8365,18.1854,17.8365,17.9499,10700.0],["2022-12-27",17.9935,18.0895,17.7842,17.8104,12400.0],["2022-12-28",17.7755,17.8801,17.6446,17.8104,14300.0],["2022-12-29",17.8627,18.2028,17.8627,18.0371,18800.0],["2022-12-30",18.011,18.2203,18.011,18.0895,13000.0],["2023-01-03",18.0191,18.327,17.8255,17.9311,22300.0],["2023-01-04",17.9311,18.283,17.9311,18.0455,19200.0],["2023-01-05",18.0367,18.0543,17.9399,17.9399,5000.0],["2023-01-06",17.8871,18.3446,17.8871,18.3358,15300.0],["2023-01-09",18.327,18.3358,17.9751,18.0015,8400.0],["2023-01-10",18.0103,18.1686,17.9223,17.9751,7300.0],["2023-01-11",18.0367,18.3006,17.9751,18.1159,12400.0],["2023-01-12",18.239,18.3006,18.1862,18.2214,13400.0],["2023-01-13",18.3182,18.4766,18.239,18.3974,12300.0],["2023-01-17",18.3974,18.3974,18.2742,18.2918,5000.0],["2023-01-18",18.4766,18.8725,17.9927,17.9927,7800.0],["2023-01-19",17.9135,18.2126,17.9135,17.9927,12700.0],["2023-01-20",18.1422,18.415,18.0719,18.1159,18500.0],["2023-01-23",17.9927,18.2742,17.9047,18.2566,21900.0],["2023-01-24",18.1862,18.1862,17.9927,18.0367,8500.0],["2023-01-25",17.9927,18.0367,17.9927,18.0367,16900.0],["2023-01-26",18.0367,18.0807,17.9487,17.9839,17000.0],["2023-01-27",17.8695,18.2566,17.8695,18.1247,6200.0],["2023-01-30",18.1247,18.195,18.1247,18.1247,6200.0],["2023-01-31",18.195,18.3534,18.0631,18.2214,18000.0],["2023-02-01",18.283,18.4766,18.195,18.2918,16500.0],["2023-02-02",18.3182,18.4766,18.2742,18.3622,20100.0],["2023-02-03",18.2214,18.3974,18.2214,18.2654,18900.0],["2023-02-06",18.3622,18.4766,18.327,18.3974,9400.0],["2023-02-07",18.3446,18.4766,18.2566,18.371,5800.0],["2023-02-08",18.283,18.3974,18.151,18.3974,7400.0],["2023-02-09",18.0367,18.3886,18.0367,18.1071,10800.0],["2023-02-10",18.0367,18.2566,18.0367,18.0367,6300.0],["2023-02-13",18.0455,18.1422,17.9223,17.9223,13000.0],["2023-02-14",18.0631,18.1247,17.8783,18.0983,23900.0],["2023-02-15",17.9927,18.2126,17.9927,18.0807,20200.0],["2023-02-16",18.0983,18.2214,17.9047,18.0807,10800.0],["2023-02-17",18.1071,18.2918,18.0807,18.0895,14100.0],["2023-02-21",18.0895,18.1862,17.9487,17.9487,13300.0],["2023-02-22",17.9927,18.2478,17.9575,18.0103,18900.0],["2023-02-23",18.1071,18.1334,18.1071,18.1334,4900.0],["2023-02-24",18.0631,18.0983,17.9575,17.9751,13100.0],["2023-02-27",18.0807,18.1686,18.0367,18.0367,17700.0],["2023-02-28",18.0719,18.1862,17.9575,17.9575,9700.0],["2023-03-01",18.0631,18.0807,17.8695,17.9927,11000.0],["2023-03-02",17.9927,17.9927,17.8607,17.9575,6000.0],["2023-03-03",18.0807,18.1598,17.9663,18.0015,7700.0],["2023-03-06",18.0191,18.0191,17.4384,17.6495,39900.0],["2023-03-07",17.6847,17.7551,17.456,17.6319,18400.0],["2023-03-08",17.6407,17.7287,17.324,17.6495,25700.0],["2023-03-09",17.588,17.7375,17.3416,17.3768,28400.0],["2023-03-10",17.3504,17.3504,16.6817,16.7345,41000.0],["2023-03-13",16.5409,17.2008,15.6523,15.9427,38800.0],["2023-03-14",16.4354,17.1392,16.321,16.321,20200.0],["2023-03-15",16.1538,16.5497,16.057,16.101,62100.0],["2023-03-16",16.0394,16.6201,15.8371,16.5409,47000.0],["2023-03-17",16.4354,16.4354,15.4851,15.6611,110900.0],["2023-03-20",15.7931,16.013,15.5555,15.6523,27400.0],["2023-03-21",15.8195,16.2242,15.8195,16.0746,34000.0],["2023-03-22",16.101,16.101,15.4851,15.4851,20300.0],["2023-03-23",15.6171,15.7227,15.23,15.6699,42500.0],["2023-03-24",15.5995,16.0746,15.4763,15.9251,18500.0],["2023-03-27",15.9251,16.1802,15.9251,16.057,6200.0],["2023-03-28",16.0922,16.4442,15.9691,16.145,15600.0],["2023-03-29",16.0746,16.0746,15.4675,15.7403,41600.0],["2023-03-30",15.7403,15.9866,15.3972,15.7139,14800.0],["2023-03-31",15.8635,16.0042,15.0892,15.6435,71600.0],["2023-04-03",15.5203,15.8811,15.1508,15.8811,22900.0],["2023-04-04",15.8723,15.8723,15.4763,15.5731,13200.0],["2023-04-05",15.5115,15.5995,15.0012,15.1244,25200.0],["2023-04-06",15.16,15.2667,15.16,15.2133,12900.0],["2023-04-10",15.16,15.4623,15.16,15.3734,15100.0],["2023-04-11",15.3378,15.5334,15.2933,15.3467,27700.0],["2023-04-12",15.6045,15.6045,15.3556,15.4178,5200.0],["2023-04-13",15.3289,15.6757,15.3289,15.4978,11800.0],["2023-04-14",15.5957,15.5957,15.1955,15.2489,19000.0],["2023-04-17",15.1778,15.4801,15.1778,15.2311,13300.0],["2023-04-18",15.5156,15.5156,15.1511,15.16,16700.0],["2023-04-19",15.1778,15.2756,15.1066,15.1866,13000.0],["2023-04-20",15.1689,15.4978,15.1066,15.4623,13400.0],["2023-04-21",15.3823,15.3823,15.1422,15.2667,9800.0],["2023-04-24",15.2667,15.7557,15.1155,15.1155,15100.0],["2023-04-25",15.0266,15.7379,15.0266,15.1066,22000.0],["2023-04-26",14.9733,15.2489,14.9733,15.2222,14100.0],["2023-04-27",15.24,15.32,15.1066,15.1155,11500.0],["2023-04-28",14.9821,15.5156,14.9821,15.2845,27900.0],["2023-05-01",15.1955,15.5334,14.7599,14.8932,30300.0],["2023-05-02",15.0711,15.0711,14.422,14.5376,24500.0],["2023-05-03",14.6087,14.8132,14.253,14.2886,22300.0],["2023-05-04",14.2264,14.2264,13.2127,13.6395,57500.0],["2023-05-05",13.7996,14.0219,13.7818,14.0219,18000.0],["2023-05-08",14.093,14.3331,13.8618,13.8618,13800.0],["2023-05-09",13.844,14.1286,13.7818,13.8085,12100.0],["2023-05-10",14.0041,14.0663,13.684,13.8618,22100.0],["2023-05-11",13.7907,13.8351,13.764,13.764,14200.0],["2023-05-12",13.8974,13.9152,13.5951,13.8974,12800.0],["2023-05-15",13.9063,14.0308,13.8707,13.9152,14500.0],["2023-05-16",13.9152,14.1375,13.6929,13.6929,7700.0],["2023-05-17",13.8618,14.3953,13.6129,14.3508,17100.0],["2023-05-18",14.3331,14.3331,14.0574,14.2619,34100.0],["2023-05-19",14.4131,14.4131,14.0485,14.0841,17500.0],["2023-05-22",14.0663,14.3153,13.8707,14.2708,13600.0],["2023-05-23",14.2442,14.3597,14.1286,14.1908,46700.0],["2023-05-24",14.1463,14.4842,14.093,14.2264,15100.0],["2023-05-25",14.2264,14.4842,13.9863,14.2353,16000.0],["2023-05-26",14.173,14.5465,14.173,14.3864,5400.0],["2023-05-30",14.4753,14.5109,14.1375,14.2086,16900.0],["2023-05-31",14.1908,14.4131,13.8707,14.2797,19500.0],["2023-06-01",14.3864,14.5731,14.2708,14.2708,18000.0],["2023-06-02",14.4487,15.2667,14.4487,15.2667,18100.0],["2023-06-05",15.2222,15.3823,14.9821,15.2044,20200.0],["2023-06-06",15.2933,15.8624,14.9644,15.7201,17800.0],["2023-06-07",15.8713,16.1825,15.5601,15.8179,31300.0],["2023-06-08",15.8446,15.9869,15.2222,15.4267,15200.0],["2023-06-09",15.4267,15.4267,15.1066,15.1955,6600.0],["2023-06-12",15.1689,15.2311,14.9466,14.9466,10400.0],["2023-06-13",15.0888,15.7824,15.0888,15.6401,23800.0],["2023-06-14",15.6223,16.1291,15.4089,15.6935,34400.0],["2023-06-15",15.6045,16.0758,15.569,15.8891,16700.0],["2023-06-16",15.9869,15.9869,15.5601,15.7557,51300.0],["2023-06-20",15.7735,16.2092,15.3022,15.3645,13600.0],["2023-06-21",15.4534,15.6312,15.2933,15.2933,13200.0],["2023-06-22",15.3289,15.5334,14.9466,15.1778,17800.0],["2023-06-23",14.9821,15.6846,14.9377,15.1955,108000.0],["2023-06-26",15.1778,15.569,15.1778,15.3022,14500.0],["2023-06-27",15.5779,15.5779,15.0799,15.1866,15500.0],["2023-06-28",15.1155,15.4267,15.1155,15.2933,8100.0],["2023-06-29",15.3823,15.3823,15.0177,15.0888,21100.0],["2023-06-30",15.16,15.2133,14.911,15.1066,34900.0],["2023-07-03",15.0977,15.1955,15.0977,15.1955,12100.0],["2023-07-05",15.1155,15.1155,14.9555,14.991,26900.0],["2023-07-06",15.0266,15.0266,14.5731,14.911,19500.0],["2023-07-07",14.893,15.3874,14.893,15.3155,82400.0],["2023-07-10",15.4503,15.4503,14.8211,15.1806,29200.0],["2023-07-11",15.1806,15.1806,14.8211,15.1087,33900.0],["2023-07-12",15.2615,15.4773,15.0638,15.3874,19400.0],["2023-07-13",15.4503,15.4503,15.1627,15.2885,18000.0],["2023-07-14",15.4053,15.4053,15.0998,15.3514,16400.0],["2023-07-17",15.2795,15.3874,15.1806,15.2166,16300.0],["2023-07-18",15.4413,16.5378,15.1267,16.403,37700.0],["2023-07-19",16.448,17.0591,16.1873,16.8973,22200.0],["2023-07-20",16.6277,16.7985,15.648,15.9087,40700.0],["2023-07-21",15.9177,16.6187,15.9177,16.2143,22100.0],["2023-07-24",16.2053,16.8794,16.0075,16.8794,22300.0],["2023-07-25",16.8075,16.8794,16.1783,16.43,32900.0],["2023-07-26",16.4569,17.5175,16.4569,17.3018,48300.0],["2023-07-27",17.3018,17.4366,16.9782,17.167,17500.0],["2023-07-28",17.0771,17.3737,16.6547,17.2119,62600.0],["2023-07-31",17.158,17.931,17.0951,17.8321,62000.0],["2023-08-01",16.9782,17.4816,16.5918,16.9872,40700.0],["2023-08-02",16.9603,16.9603,16.0525,16.2592,44700.0],["2023-08-03",16.5828,17.2479,16.2862,16.9962,43000.0],["2023-08-04",17.0771,17.3288,16.7535,16.7535,26000.0],["2023-08-07",17.2569,17.2569,16.385,16.6367,39300.0],["2023-08-08",16.4569,17.7242,16.4569,17.4906,65200.0],["2023-08-09",17.3917,17.3917,16.5378,16.6996,34600.0],["2023-08-10",16.6007,16.8254,16.1963,16.3311,56200.0],["2023-08-11",16.2592,17.4366,16.2143,17.0771,87100.0],["2023-08-14",17.0591,17.0681,16.2053,16.3671,57300.0],["2023-08-15",16.2592,16.2772,15.8008,15.8907,50800.0],["2023-08-16",15.8547,16.2502,15.666,15.7019,14100.0],["2023-08-17",15.7918,16.0345,15.0728,15.4593,95200.0],["2023-08-18",15.2885,16.439,15.2885,16.1064,115100.0],["2023-08-21",15.8997,16.2682,15.666,16.0165,48500.0],["2023-08-22",16.5199,16.5199,15.0818,15.4413,123400.0],["2023-08-23",15.3155,17.0052,15.1896,16.7086,163900.0],["2023-08-24",16.5828,16.6547,15.4593,15.666,110800.0],["2023-08-25",15.8368,15.8368,15.3604,15.5402,25200.0],["2023-08-28",15.5851,15.684,15.3604,15.6211,44500.0],["2023-08-29",15.5671,16.5558,15.5671,15.8368,26000.0],["2023-08-30",15.9266,15.9266,15.4233,15.5222,14100.0],["2023-08-31",15.5222,15.7019,15.3424,15.5222,27400.0],["2023-09-01",15.7469,15.7739,15.4773,15.657,20100.0],["2023-09-05",15.666,16.0255,15.5761,15.8547,19500.0],["2023-09-06",15.8547,15.8997,15.1807,15.2795,34400.0],["2023-09-07",15.1896,15.1896,14.6953,14.7762,80400.0],["2023-09-08",14.6504,15.1896,14.6504,15.0998,12900.0],["2023-09-11",15.0818,15.0998,14.8751,14.911,15400.0],["2023-09-12",14.8751,14.9739,14.6863,14.7582,11100.0],["2023-09-13",14.6953,15.0728,14.6054,14.8481,15100.0],["2023-09-14",14.8481,15.1537,14.8211,15.0728,14800.0],["2023-09-15",15.0638,15.5222,15.0368,15.2795,35000.0],["2023-09-18",15.3694,15.3694,15.1357,15.1627,10900.0],["2023-09-19",15.2705,15.3334,14.92,15.1537,10100.0],["2023-09-20",15.2076,15.3065,14.92,14.947,22100.0],["2023-09-21",14.92,14.92,14.6504,14.7133,17500.0],["2023-09-22",14.6953,14.7762,14.5605,14.5874,14900.0],["2023-09-25",14.5605,14.884,14.5605,14.7133,19700.0],["2023-09-26",14.8751,14.8751,14.4257,14.5785,19400.0],["2023-09-27",14.5785,14.8121,14.5785,14.6773,12300.0],["2023-09-28",14.6144,15.1087,14.4886,14.6504,19700.0],["2023-09-29",14.7412,14.9412,14.7412,14.8049,16800.0],["2023-10-02",14.6867,14.714,14.4595,14.6685,21700.0],["2023-10-03",14.5867,14.8321,14.4504,14.5504,13400.0],["2023-10-04",14.614,14.7867,14.5504,14.6594,14100.0],["2023-10-05",14.7231,14.9139,14.7231,14.9139,18800.0],["2023-10-06",14.7776,15.0957,14.5686,14.923,9200.0],["2023-10-09",15.132,15.1775,14.8412,14.9503,47000.0],["2023-10-10",14.9957,15.3592,14.9957,15.1957,15300.0],["2023-10-11",15.4501,15.5319,15.232,15.232,9500.0],["2023-10-12",15.2047,15.3229,14.7776,15.1139,13300.0],["2023-10-13",15.1593,15.1593,14.8049,14.8049,12100.0],["2023-10-16",14.9412,15.0957,14.7231,14.9048,10200.0],["2023-10-17",15.0321,15.432,15.0321,15.1048,16300.0],["2023-10-18",14.9957,15.0139,14.7776,14.7958,12900.0],["2023-10-19",14.6685,14.8776,14.6685,14.7049,12800.0],["2023-10-20",14.7958,14.7958,14.3868,14.4595,22600.0],["2023-10-23",14.4504,14.5413,14.0051,14.0233,18300.0],["2023-10-24",14.0233,14.1051,13.8688,14.1051,17200.0],["2023-10-25",14.2777,14.2777,13.7779,13.8688,21800.0],["2023-10-26",13.9142,14.4595,13.9142,14.4595,10400.0],["2023-10-27",14.3141,14.3141,13.9051,14.2141,10800.0],["2023-10-30",14.2414,14.9412,14.2414,14.9412,18700.0],["2023-10-31",15.1775,15.3411,14.9957,15.3047,13100.0],["2023-11-01",15.5138,15.5319,15.2502,15.2502,14900.0],["2023-11-02",15.4138,15.7864,15.4138,15.741,18100.0],["2023-11-03",15.8409,16.5953,15.8409,16.3226,23300.0],["2023-11-06",15.9682,15.9682,15.6228,15.7591,15600.0],["2023-11-07",15.8955,15.8955,15.7137,15.8137,9700.0],["2023-11-08",16.3135,16.3135,15.5228,15.641,13200.0],["2023-11-09",15.6228,15.9409,15.1684,15.432,24500.0],["2023-11-10",15.6137,15.8137,15.2684,15.8137,21000.0],["2023-11-13",15.6592,15.8864,15.4956,15.7682,41300.0],["2023-11-14",15.9045,16.9224,15.9045,16.9224,25700.0],["2023-11-15",16.8225,17.0679,16.4589,16.5771,19400.0],["2023-11-16",16.4498,16.6043,16.2681,16.5589,11800.0],["2023-11-17",16.7952,16.7952,15.9591,16.3226,29700.0],["2023-11-20",16.0136,16.159,16.0136,16.159,7400.0],["2023-11-21",15.9863,16.0863,15.95,16.0227,6100.0],["2023-11-22",16.1954,16.2499,16.0318,16.2408,5700.0],["2023-11-24",16.0136,16.4953,16.0136,16.4953,3800.0],["2023-11-27",15.9318,16.6316,15.9318,16.5135,20900.0],["2023-11-28",16.5407,16.5407,16.0136,16.0136,7800.0],["2023-11-29",16.2045,16.4498,16.1318,16.4226,16500.0],["2023-11-30",16.4226,16.4226,16.1136,16.4135,24900.0],["2023-12-01",16.4135,17.2133,16.3317,17.086,22100.0],["2023-12-04",17.0224,17.2587,16.8043,16.9861,12800.0],["2023-12-05",16.9951,17.0588,16.7134,16.777,8700.0],["2023-12-06",16.977,17.1587,16.6589,16.6952,11300.0],["2023-12-07",17.1951,17.1951,16.5498,16.7679,11500.0],["2023-12-08",16.8588,16.9951,16.7679,16.9497,12200.0],["2023-12-11",17.1133,17.1678,16.7861,16.9406,29400.0],["2023-12-12",16.777,17.0679,16.6316,16.6407,15400.0],["2023-12-13",16.7225,17.495,16.3862,16.8497,56000.0],["2023-12-14",17.2405,17.4586,17.0679,17.2496,30600.0],["2023-12-15",17.3496,17.7495,16.9406,17.7495,97000.0],["2023-12-18",17.8222,17.9312,17.5132,17.6949,15800.0],["2023-12-19",17.6949,18.1675,17.1678,18.0221,24100.0],["2023-12-20",18.0857,18.4311,17.8131,17.8131,36200.0],["2023-12-21",17.8494,18.1312,17.6313,17.9949,34500.0],["2023-12-22",18.0676,18.5947,17.4496,18.5129,15200.0],["2023-12-26",18.4493,18.7674,18.4493,18.5856,15200.0],["2023-12-27",18.4675,18.8583,18.4675,18.6765,11700.0],["2023-12-28",18.3675,18.8946,18.3675,18.6765,12300.0],["2023-12-29",18.9673,18.9673,18.2584,18.4038,8800.0],["2024-01-02",18.4589,18.8348,18.0187,18.2113,23700.0],["2024-01-03",18.2755,18.2755,17.6244,17.7253,33400.0],["2024-01-04",17.8628,18.2663,17.4777,17.6978,12700.0],["2024-01-05",17.5235,18.3672,17.5235,18.3121,62600.0],["2024-01-08",18.1929,18.2846,17.7895,17.817,17000.0],["2024-01-09",17.5785,17.6978,17.2484,17.3768,10000.0],["2024-01-10",17.3676,17.5235,16.8633,16.8908,26300.0],["2024-01-11",16.7349,17.0742,16.2214,16.7808,24900.0],["2024-01-12",16.955,16.9917,16.414,16.524,26800.0],["2024-01-16",16.4048,16.6432,15.8179,16.1664,32500.0],["2024-01-17",15.9005,16.7074,15.6896,16.3681,17300.0],["2024-01-18",16.3223,16.8541,16.2673,16.6432,15300.0],["2024-01-19",16.8083,16.9642,16.7074,16.9367,13500.0],["2024-01-22",16.9642,17.4593,16.9642,17.4593,22400.0],["2024-01-23",17.5969,17.5969,16.8816,17.0559,23800.0],["2024-01-24",17.2576,17.4135,16.9183,17.4135,18100.0],["2024-01-25",17.4227,17.5877,17.065,17.5602,14100.0],["2024-01-26",17.4227,17.6061,17.2393,17.4685,17800.0],["2024-01-29",17.4227,18.468,17.4227,18.1562,52100.0],["2024-01-30",17.9729,18.1471,17.5327,18.0004,16000.0],["2024-01-31",17.817,18.2204,16.9733,16.9733,14200.0],["2024-02-01",17.0009,17.0925,15.7079,16.9367,30400.0],["2024-02-02",16.5974,16.9642,16.5057,16.5057,14800.0],["2024-02-05",16.3498,16.4782,16.0472,16.1389,24500.0],["2024-02-06",16.1481,16.3131,15.8546,15.8546,24900.0],["2024-02-07",15.7813,15.9738,15.5887,15.9463,17400.0],["2024-02-08",15.8271,16.0105,15.6804,15.7721,13200.0],["2024-02-09",15.7904,15.7904,15.4695,15.5337,18400.0],["2024-02-12",15.4878,15.7996,15.4878,15.6162,88300.0],["2024-02-13",15.3319,15.3319,14.3508,14.3783,47300.0],["2024-02-14",14.6442,15.4145,14.5342,15.4145,18400.0],["2024-02-15",15.5337,16.0747,15.5337,15.8638,30500.0],["2024-02-16",15.7721,15.983,15.4603,15.6254,12500.0],["2024-02-20",15.387,15.7538,15.2219,15.2953,19100.0],["2024-02-21",15.3411,15.3778,15.1394,15.1761,14300.0],["2024-02-22",15.1302,15.3319,14.9376,15.2678,28900.0],["2024-02-23",15.0477,15.3228,15.0385,15.1302,12500.0],["2024-02-26",15.1302,15.3136,14.8918,15.1486,19100.0],["2024-02-27",15.2678,15.5153,15.1302,15.2494,29900.0],["2024-02-28",15.1761,15.6987,15.1761,15.3961,16200.0],["2024-02-29",15.6896,15.9463,15.497,15.8179,16000.0],["2024-03-01",15.7721,15.7721,15.5245,15.5428,9200.0],["2024-03-04",15.873,16.0013,14.415,14.5617,48700.0],["2024-03-05",14.6717,15.1027,14.6717,14.9835,15000.0],["2024-03-06",15.0385,15.1852,14.7726,15.1761,14300.0],["2024-03-07",15.1852,15.3595,15.0018,15.2127,11800.0],["2024-03-08",15.2861,15.6712,15.2311,15.6529,29200.0],["2024-03-11",15.6529,15.7538,15.5245,15.5245,9800.0],["2024-03-12",15.0202,15.5245,15.0202,15.2861,12200.0],["2024-03-13",15.387,15.4878,15.3411,15.3411,14300.0],["2024-03-14",15.2036,15.3595,15.0477,15.2586,27000.0],["2024-03-15",15.1119,15.4236,15.1119,15.3503,38600.0],["2024-03-18",15.2953,15.2953,15.1394,15.1394,11300.0],["2024-03-19",15.1394,15.2494,15.121,15.1486,9800.0],["2024-03-20",15.121,15.7171,15.066,15.5887,30700.0],["2024-03-21",15.4695,15.8363,15.4695,15.8363,25500.0],["2024-03-22",15.7079,15.7538,15.442,15.442,10800.0],["2024-03-25",15.5979,15.7904,15.4695,15.6804,9300.0],["2024-03-26",15.7446,15.7446,15.3136,15.4053,16900.0],["2024-03-27",15.5704,15.6804,15.552,15.6804,14800.0],["2024-03-28",15.8179,15.9096,15.6896,15.7996,10300.0],["2024-04-01",15.7813,16.2214,15.5428,15.5428,11900.0],["2024-04-02",15.4603,15.4878,15.3503,15.3503,17100.0],["2024-04-03",15.2953,15.8088,15.2953,15.4511,18400.0],["2024-04-04",15.7663,15.7663,15.4697,15.516,13200.0],["2024-04-05",15.5716,15.757,15.4419,15.4419,18400.0],["2024-04-08",15.4512,15.6736,15.2936,15.2936,12200.0],["2024-04-09",15.3955,15.4975,15.1916,15.1916,10300.0],["2024-04-10",14.997,15.1545,14.8301,14.9877,158900.0],["2024-04-11",14.9228,15.2102,14.8301,15.0897,23000.0],["2024-04-12",14.9784,15.1267,14.8765,14.9414,11500.0],["2024-04-15",14.9692,15.0062,14.7282,14.9414,18600.0],["2024-04-16",14.9506,15.2194,14.8301,14.9228,11500.0],["2024-04-17",15.0433,15.0619,14.8394,14.997,20000.0],["2024-04-18",15.0619,15.1545,14.9784,15.0619,24400.0],["2024-04-19",14.997,15.3399,14.997,15.3399,14900.0],["2024-04-22",15.2565,15.5346,15.136,15.1638,10600.0],["2024-04-23",15.3399,15.4326,15.1545,15.2936,10100.0],["2024-04-24",15.1453,15.479,15.1082,15.3863,15100.0],["2024-04-25",15.2658,15.377,15.0897,15.2658,21300.0],["2024-04-26",15.2936,15.3492,15.2194,15.2565,7000.0],["2024-04-29",15.3399,15.3955,15.0711,15.136,15600.0],["2024-04-30",15.1082,15.3307,15.0989,15.2565,28200.0],["2024-05-01",15.2009,15.4419,15.2009,15.3955,12200.0],["2024-05-02",15.3955,15.4975,15.3677,15.4882,15000.0],["2024-05-03",15.4975,15.6087,15.3863,15.6087,15000.0],["2024-05-06",15.6087,15.6921,15.2565,15.4326,15300.0],["2024-05-07",15.8497,15.8497,15.3399,15.3399,12300.0],["2024-05-08",15.516,15.6643,15.4233,15.6087,12000.0],["2024-05-09",15.7107,15.7478,15.6273,15.7478,10100.0],["2024-05-10",15.7478,15.8034,15.6829,15.7385,8600.0],["2024-05-13",15.7478,15.8404,15.5716,15.7848,25000.0],["2024-05-14",15.8126,15.9331,15.757,15.7663,14800.0],["2024-05-15",15.8404,15.859,15.7663,15.8219,15200.0],["2024-05-16",15.8404,15.8775,15.6273,15.8775,12200.0],["2024-05-17",15.9609,15.9609,15.5716,15.757,147500.0],["2024-05-20",15.7478,15.8404,15.6551,15.7107,71400.0],["2024-05-21",15.6087,15.7478,15.5253,15.7107,77500.0],["2024-05-22",15.6365,15.7385,15.5716,15.6365,47800.0],["2024-05-23",15.516,15.5902,15.0433,15.2472,23500.0],["2024-05-24",15.275,15.2936,15.238,15.2936,31800.0],["2024-05-28",15.2936,15.2936,15.1267,15.2009,26400.0],["2024-05-29",15.0433,15.0619,14.5057,14.5243,44900.0],["2024-05-30",14.6818,14.9043,14.6448,14.8394,22800.0],["2024-05-31",14.7745,15.0433,14.7745,15.0433,30900.0],["2024-06-03",15.1453,15.1453,14.654,14.654,13900.0],["2024-06-04",14.6262,14.6448,14.4223,14.5057,15300.0],["2024-06-05",14.4038,14.5521,14.3667,14.5521,76600.0],["2024-06-06",14.5335,14.6633,14.4223,14.617,28900.0],["2024-06-07",14.4779,14.6262,14.4594,14.617,32600.0],["2024-06-10",14.4687,14.5613,14.4687,14.5335,8800.0],["2024-06-11",14.5243,14.5243,14.3574,14.4316,15900.0],["2024-06-12",14.7653,14.9784,14.5891,14.654,15600.0],["2024-06-13",14.5243,14.5243,14.3945,14.4687,13800.0],["2024-06-14",14.4038,14.4408,14.1999,14.3482,16800.0],["2024-06-17",14.3296,14.4687,14.2277,14.3482,11700.0],["2024-06-18",14.376,14.4872,14.1257,14.1906,19500.0],["2024-06-20",14.1813,14.5057,14.1813,14.3667,23000.0],["2024-06-21",14.4038,14.5057,14.2925,14.5057,56400.0],["2024-06-24",14.5891,14.7282,14.4408,14.4501,13200.0],["2024-06-25",14.3852,14.4316,14.3574,14.3574,17400.0],["2024-06-26",14.3018,15.0711,14.3018,14.8672,22500.0],["2024-06-27",15.0433,15.5253,15.0433,15.5253,15700.0],["2024-06-28",15.6829,16.2112,15.6273,16.1278,157400.0],["2024-07-01",16.0258,16.0258,15.1082,15.1545,23100.0],["2024-07-02",15.2658,15.2658,14.9877,14.997,14100.0],["2024-07-03",15.0062,15.0062,14.7282,14.7282,6600.0],["2024-07-05",14.6719,14.7188,14.4751,14.5407,40900.0],["2024-07-08",14.6344,15.0001,14.6344,15.0001,18700.0],["2024-07-09",14.9063,15.0001,14.8501,14.9157,8900.0],["2024-07-10",14.9063,15.1969,14.8969,15.1782,7300.0],["2024-07-11",15.2344,16.5188,15.1876,16.2657,55500.0],["2024-07-12",16.3969,16.7813,16.2188,16.3876,25500.0],["2024-07-15",16.5751,16.9782,16.4063,16.8282,35000.0],["2024-07-16",17.0532,17.7751,17.0532,17.7563,33200.0],["2024-07-17",17.5782,18.0376,17.1751,17.8594,26000.0],["2024-07-18",17.7938,18.2063,17.3063,17.6063,20000.0],["2024-07-19",17.6438,17.7657,17.0251,17.0251,11800.0],["2024-07-22",16.7626,17.9063,16.7626,17.7469,25800.0],["2024-07-23",17.5032,18.3376,17.5032,18.1876,22400.0],["2024-07-24",18.0469,18.7969,17.8313,17.9438,20500.0],["2024-07-25",18.0469,18.6844,17.8313,18.5157,23200.0],["2024-07-26",18.5626,18.8344,18.2438,18.8063,22600.0],["2024-07-29",18.3844,18.6094,17.9344,17.9344,13600.0],["2024-07-30",18.0657,18.5344,18.0282,18.3751,11900.0],["2024-07-31",18.4313,18.5813,18.1594,18.3376,27200.0],["2024-08-01",17.6626,17.6626,17.0344,17.3626,29300.0],["2024-08-02",16.7344,17.2313,16.1907,16.8938,19200.0],["2024-08-05",16.1813,16.8657,15.9844,16.7532,28000.0],["2024-08-06",16.7251,16.8657,16.4907,16.8563,24700.0],["2024-08-07",17.0813,17.2782,16.7157,16.8844,13300.0],["2024-08-08",16.9688,17.3813,16.9688,17.3063,11000.0],["2024-08-09",16.9219,17.4657,16.8751,17.2501,14600.0],["2024-08-12",17.3532,17.3907,17.0626,17.1657,14300.0],["2024-08-13",17.1844,17.4751,17.1844,17.4469,6100.0],["2024-08-14",17.3251,17.4282,17.3251,17.3251,6800.0],["2024-08-15",17.6719,18.0938,17.1563,17.9532,12000.0],["2024-08-16",17.9532,18.1501,17.8594,17.9438,7700.0],["2024-08-19",18.1407,18.4688,17.9813,18.3282,10000.0],["2024-08-20",18.0188,18.1501,17.8126,17.8407,6500.0],["2024-08-21",17.9532,18.3001,17.8407,18.0376,18100.0],["2024-08-22",17.8688,18.3188,17.8501,18.2532,13700.0],["2024-08-23",18.4407,19.4438,18.4407,19.4344,39100.0],["2024-08-26",19.4907,19.6219,19.3782,19.3782,20500.0],["2024-08-27",19.6126,19.6219,19.4157,19.4157,11600.0],["2024-08-28",19.1251,19.7813,19.1251,19.2657,18000.0],["2024-08-29",19.2657,19.5469,19.1907,19.3688,12700.0],["2024-08-30",19.3594,19.3594,18.8626,19.2188,17200.0],["2024-09-03",18.6938,19.0126,18.6938,18.9094,12200.0],["2024-09-04",18.2907,18.9001,18.2907,18.7594,10600.0],["2024-09-05",18.7501,18.7969,18.5907,18.5907,6400.0],["2024-09-06",18.4501,18.9563,18.4501,18.6563,20800.0],["2024-09-09",18.6844,18.9001,18.6844,18.6844,15000.0],["2024-09-10",18.7501,19.1157,18.5251,18.9844,10200.0],["2024-09-11",18.9751,19.2938,18.5626,19.2657,20800.0],["2024-09-12",19.3969,19.4907,19.1813,19.3407,13600.0],["2024-09-13",19.3594,19.6219,19.3219,19.4907,22400.0],["2024-09-16",19.4438,19.9407,19.0782,19.9407,19000.0],["2024-09-17",20.2032,20.2501,19.8751,20.072,20400.0],["2024-09-18",20.2313,20.6157,19.9126,20.1001,33800.0],["2024-09-19",20.6063,20.6251,20.1095,20.3251,28300.0],["2024-09-20",19.9876,20.372,19.7063,19.7251,104000.0],["2024-09-23",19.8188,20.072,19.6782,19.8844,25200.0],["2024-09-24",19.9969,20.0063,19.6782,19.6876,18600.0],["2024-09-25",19.6876,19.6876,19.5376,19.6594,10700.0],["2024-09-26",19.9032,19.9032,19.5657,19.6688,14500.0],["2024-09-27",19.8563,19.8563,19.3969,19.4813,42500.0],["2024-09-30",19.4532,19.6876,19.3126,19.5938,21700.0],["2024-10-01",19.7157,19.7157,19.1626,19.5376,20200.0],["2024-10-02",19.547,19.5938,19.2188,19.2188,6700.0],["2024-10-03",19.1157,19.2938,18.9282,18.9751,12100.0],["2024-10-04",19.2683,19.3345,19.1453,19.1643,8100.0],["2024-10-07",19.1075,19.3629,19.0507,19.2967,9000.0],["2024-10-08",19.2967,19.2967,18.8332,18.8805,16600.0],["2024-10-09",18.871,19.2872,18.4927,19.2872,44100.0],["2024-10-10",19.098,19.2967,18.9372,18.994,17200.0],["2024-10-11",19.344,19.694,19.344,19.6372,14700.0],["2024-10-14",19.571,19.6656,19.3724,19.5332,14100.0],["2024-10-15",19.5048,20.1007,19.5048,19.8737,20100.0],["2024-10-16",19.8926,20.2615,19.7507,20.2331,26200.0],["2024-10-17",20.0913,20.5264,20.0913,20.4507,15500.0],["2024-10-18",20.5548,20.5548,20.0629,20.1007,9300.0],["2024-10-21",20.3845,20.3845,19.6656,19.7223,13700.0],["2024-10-22",19.6656,19.8548,19.6656,19.7223,5000.0],["2024-10-23",19.6656,19.8548,19.5426,19.8453,13800.0],["2024-10-24",19.8359,19.9588,19.7129,19.8926,15300.0],["2024-10-25",19.7696,19.8075,19.571,19.6183,14400.0],["2024-10-28",19.7129,20.3088,19.7129,20.1575,11900.0],["2024-10-29",20.1669,20.3372,20.148,20.2331,11500.0],["2024-10-30",20.2331,20.4318,20.1291,20.1291,17700.0],["2024-10-31",20.2426,20.271,19.8642,19.9777,16700.0],["2024-11-01",20.2142,20.2804,19.9588,20.0818,15800.0],["2024-11-04",19.7507,20.2994,19.7507,20.2521,15600.0],["2024-11-05",20.2426,20.4791,20.2426,20.4696,27400.0],["2024-11-06",20.8101,22.1723,20.8007,21.9925,75400.0],["2024-11-07",21.9547,21.9547,21.4912,21.4912,22800.0],["2024-11-08",21.6426,21.879,21.6236,21.6236,17100.0],["2024-11-11",21.7561,21.9925,21.7466,21.898,28700.0],["2024-11-12",21.9925,21.9925,21.6615,21.7939,19200.0],["2024-11-13",21.9831,21.9925,21.5953,21.5953,21700.0],["2024-11-14",20.6304,21.775,20.3939,21.6615,23300.0],["2024-11-15",21.7561,21.8507,21.6804,21.6993,15900.0],["2024-11-18",21.6426,21.8034,21.5101,21.7088,33600.0],["2024-11-19",21.2926,21.7844,21.0466,21.6898,39200.0],["2024-11-20",21.7561,21.7561,21.3777,21.6047,26100.0],["2024-11-21",21.6047,21.9263,21.4912,21.7844,24500.0],["2024-11-22",21.9736,22.2763,21.9263,22.2763,33300.0],["2024-11-25",22.4939,22.9763,22.3236,22.3331,20000.0],["2024-11-26",22.2479,22.5601,22.2101,22.4371,14900.0],["2024-11-27",22.475,22.579,22.0966,22.2858,9000.0],["2024-11-29",21.9169,22.3804,21.548,22.3331,15300.0],["2024-12-02",22.229,22.4087,22.0588,22.0588,14100.0],["2024-12-03",22.002,22.002,21.7844,21.8696,8800.0],["2024-12-04",21.9736,22.0398,21.8412,22.0398,14800.0],["2024-12-05",22.0588,22.0777,21.7655,21.8034,13900.0],["2024-12-06",21.9169,21.9263,21.5763,21.7844,22300.0],["2024-12-09",21.8034,21.9452,21.2831,21.3777,67800.0],["2024-12-10",21.5101,21.5101,21.1507,21.2547,42200.0],["2024-12-11",21.1696,21.4061,21.0939,21.1034,60600.0],["2024-12-12",21.0939,21.5196,20.9804,21.4439,47600.0],["2024-12-13",21.3304,21.4061,20.7156,21.1318,50400.0],["2024-12-16",21.2453,21.3115,21.0372,21.1412,30700.0],["2024-12-17",21.0088,21.2642,20.8196,20.9426,42000.0],["2024-12-18",21.075,21.1885,19.8737,20.0629,46400.0],["2024-12-19",20.5075,20.5075,19.6088,19.7129,28400.0],["2024-12-20",19.4102,20.0818,19.4102,20.044,86800.0],["2024-12-23",19.9588,20.0818,19.5048,19.7318,47000.0],["2024-12-24",19.1737,19.8359,19.1737,19.8359,9700.0],["2024-12-26",19.7223,19.7886,19.5994,19.6088,13700.0],["2024-12-27",19.6278,19.6372,19.2967,19.5615,22600.0],["2024-12-30",19.5142,19.5899,19.3629,19.5615,22000.0],["2024-12-31",19.8359,19.8359,19.2399,19.4007,28200.0],["2025-01-02",19.3913,19.4007,18.6629,18.7859,33600.0],["2025-01-03",18.9482,18.9482,18.6045,18.9195,16500.0],["2025-01-06",18.9959,18.9959,18.6523,18.7191,28600.0],["2025-01-07",18.7,18.9004,18.2132,18.5663,34400.0],["2025-01-08",18.3277,18.7,18.1463,18.6045,28400.0],["2025-01-10",18.3086,18.3086,17.2109,18.0318,34900.0],["2025-01-13",17.8981,18.5186,17.6404,18.3468,20200.0],["2025-01-14",18.4041,18.8241,18.2418,18.7,15100.0],["2025-01-15",19.0914,19.0914,18.7,18.9195,18100.0],["2025-01-16",18.9291,18.9673,18.6141,18.7286,18900.0],["2025-01-17",18.7954,19.0627,18.7,19.0532,18300.0],["2025-01-21",19.12,19.225,18.8718,19.0914,20200.0],["2025-01-22",18.9482,19.1009,18.7,18.7572,14300.0],["2025-01-23",19.0245,19.0245,18.6522,18.8813,17900.0],["2025-01-24",18.7477,19.1486,18.7477,19.0914,19100.0],["2025-01-27",19.0913,19.3873,19.0532,19.2059,31300.0],["2025-01-28",19.0054,19.2154,18.9004,19.1868,12200.0],["2025-01-29",19.1868,19.7977,19.1773,19.5114,27600.0],["2025-01-30",19.4445,19.6164,19.2727,19.3204,15500.0],["2025-01-31",19.1964,19.4254,19.1964,19.3204,18500.0],["2025-02-03",18.49,19.3204,18.49,18.8145,18000.0],["2025-02-04",18.8336,19.3873,18.8336,19.2154,26200.0],["2025-02-05",19.435,19.435,19.1009,19.1868,25200.0],["2025-02-06",19.1391,19.3968,19.0054,19.2059,25600.0],["2025-02-07",18.9482,19.1486,18.9482,19.0341,133600.0],["2025-02-10",19.0341,19.1295,18.595,18.595,37400.0],["2025-02-11",18.4232,19.1582,18.4232,19.0532,26400.0],["2025-02-12",18.7763,19.0818,18.6904,18.7572,11500.0],["2025-02-13",18.7477,18.91,18.6332,18.8909,12300.0],["2025-02-14",18.9959,19.12,18.7668,18.7668,16800.0],["2025-02-18",18.7668,19.1677,18.7382,19.12,12400.0],["2025-02-19",19.0914,19.2632,18.8909,19.0914,11900.0],["2025-02-20",19.1677,19.1677,18.7954,18.8909,8700.0],["2025-02-21",19.0818,19.0818,18.6045,18.6522,14400.0],["2025-02-24",18.7477,18.805,18.4995,18.4995,17900.0],["2025-02-25",18.7095,18.9482,18.6427,18.7286,12000.0],["2025-02-26",18.7954,18.9386,18.7,18.9386,21400.0],["2025-02-27",18.8527,18.9959,18.4613,18.8527,15600.0],["2025-02-28",18.8527,19.2345,18.8527,19.0627,15700.0],["2025-03-03",19.0627,19.0627,18.7477,18.7668,22800.0],["2025-03-04",18.3277,18.7191,18.1368,18.3372,21000.0],["2025-03-05",18.2609,18.3563,18.1177,18.1654,17800.0],["2025-03-06",18.0891,18.1177,17.8981,17.9554,38700.0],["2025-03-07",17.9745,18.1941,17.5831,17.9936,18000.0],["2025-03-10",17.6595,17.9459,17.6595,17.8504,29200.0],["2025-03-11",17.9459,17.9459,17.5736,17.5736,13700.0],["2025-03-12",17.4018,17.9077,17.3159,17.9077,16700.0],["2025-03-13",17.9077,17.9077,17.5927,17.5927,11300.0],["2025-03-14",17.6881,17.7836,17.5736,17.6786,9800.0],["2025-03-17",17.6786,17.7836,17.6022,17.755,16200.0],["2025-03-18",17.5736,17.669,17.5736,17.6118,25400.0],["2025-03-19",17.8504,17.8504,17.6022,17.6977,71900.0],["2025-03-20",17.8122,17.9841,17.6786,17.9268,20400.0],["2025-03-21",17.7072,17.8504,17.5545,17.6595,77700.0],["2025-03-24",17.8981,18.0604,17.86,17.965,14400.0],["2025-03-25",17.9363,18.0222,17.879,17.8981,29700.0],["2025-03-26",17.9459,18.1463,17.7836,17.9172,26200.0],["2025-03-27",17.8504,18.1559,17.8504,18.0891,25100.0],["2025-03-28",18.1177,18.2322,17.965,18.07,21300.0],["2025-03-31",17.6404,18.3659,17.6404,17.9841,51600.0],["2025-04-01",18.0127,18.1559,17.7836,17.9554,13600.0],["2025-04-02",17.9936,18.2418,17.9172,18.2131,26900.0],["2025-04-03",17.65,17.6595,17.2872,17.2872,52600.0],["2025-04-04",16.9016,17.4222,16.7473,17.3161,32600.0],["2025-04-07",16.6991,17.4608,16.6702,17.1715,34900.0],["2025-04-08",17.5475,17.5475,16.9883,17.0655,32300.0],["2025-04-09",16.8823,18.1357,16.6798,17.7597,29900.0],["2025-04-10",17.4608,17.615,16.5737,16.863,29200.0],["2025-04-11",16.4966,16.9787,16.4966,16.863,9600.0],["2025-04-14",16.7666,16.9112,16.3327,16.6991,29000.0],["2025-04-15",16.4388,17.104,16.4388,16.8244,34800.0],["2025-04-16",16.8244,17.0655,16.4195,16.5352,22200.0],["2025-04-17",16.5448,17.3161,16.5448,16.9112,20600.0],["2025-04-21",17.0751,17.4222,16.8919,17.2101,39100.0],["2025-04-22",17.5765,18.4828,17.3258,18.2803,37300.0],["2025-04-23",18.6756,18.7045,18.155,18.2224,23100.0],["2025-04-24",18.3767,18.6467,18.1453,18.3863,18100.0],["2025-04-25",18.2417,18.396,18.02,18.0778,14300.0],["2025-04-28",18.2321,18.2321,17.9525,18.1067,10400.0],["2025-04-29",17.9621,18.2321,17.9332,18.1839,22900.0],["2025-04-30",18.0971,18.261,17.8561,18.1742,41800.0],["2025-05-01",18.0585,18.4056,17.9043,18.2707,18900.0],["2025-05-02",18.4538,18.8973,18.3092,18.6949,36600.0],["2025-05-05",18.3285,18.8009,18.2899,18.6081,15200.0],["2025-05-06",18.5213,18.6756,18.4249,18.6756,15800.0],["2025-05-07",18.5406,18.7816,18.4442,18.4635,24900.0],["2025-05-08",18.7817,19.2252,18.6949,18.9552,21500.0],["2025-05-09",18.8299,18.9841,18.6563,18.9263,13500.0],["2025-05-12",19.2926,19.4855,19.2155,19.3216,19400.0],["2025-05-13",19.4855,19.524,19.3312,19.4469,9200.0],["2025-05-14",19.3891,19.5433,19.3698,19.3987,12500.0],["2025-05-15",19.5144,19.6205,19.5144,19.6205,14800.0],["2025-05-16",19.6205,19.6397,19.3023,19.4566,22500.0],["2025-05-19",19.2926,19.4566,19.1866,19.2926,18700.0],["2025-05-20",19.3891,19.5144,19.2348,19.418,9300.0],["2025-05-21",19.2348,19.3987,18.8299,18.9938,20300.0],["2025-05-22",18.9938,19.2059,18.7913,18.7913,15800.0],["2025-05-23",18.3189,19.1384,18.3189,18.637,13500.0],["2025-05-27",18.8202,19.0998,18.5985,19.0227,15700.0],["2025-05-28",18.9938,19.0902,18.666,18.8299,13000.0],["2025-05-29",18.8491,18.9263,18.7045,18.8877,10800.0],["2025-05-30",18.8106,18.9648,18.6949,18.6949,12400.0],["2025-06-02",18.6274,18.7045,18.4056,18.4828,11900.0],["2025-06-03",18.261,18.7431,18.2514,18.4538,25800.0],["2025-06-04",18.1646,18.4635,18.1646,18.261,26500.0],["2025-06-05",18.5117,18.5117,18.1164,18.4346,19700.0],["2025-06-06",18.7045,18.7142,18.4635,18.6756,17100.0],["2025-06-09",18.6563,18.8491,18.4924,18.666,15800.0],["2025-06-10",18.6274,19.0998,18.5695,18.9166,23200.0],["2025-06-11",19.0805,19.0805,18.6949,18.9166,24600.0],["2025-06-12",18.8202,19.0323,18.5117,18.9648,14800.0],["2025-06-13",18.7334,18.8877,18.4249,18.5117,24100.0],["2025-06-16",18.666,18.666,18.1067,18.2803,25800.0],["2025-06-17",18.1453,18.3863,18.1453,18.261,14700.0],["2025-06-18",18.2707,18.5213,18.2224,18.3671,16900.0],["2025-06-20",18.5213,18.9938,18.2899,18.7527,78200.0],["2025-06-23",18.7045,19.1191,18.6274,19.1191,21000.0],["2025-06-24",19.2348,19.7072,19.2348,19.5337,25200.0],["2025-06-25",19.6687,19.6687,19.3216,19.3216,9600.0],["2025-06-26",19.4373,20.0061,19.4373,19.9386,12400.0],["2025-06-27",20.0833,20.17,19.7169,19.9097,77000.0],["2025-06-30",20.0543,20.0543,19.6397,19.6397,18200.0],["2025-07-01",19.7458,20.6135,19.7458,20.305,22900.0],["2025-07-02",20.44,20.6328,20.1025,20.5653,27200.0],["2025-07-03",20.8084,20.9932,20.8084,20.8862,13600.0],["2025-07-07",20.7306,21.1487,20.4681,20.5459,21900.0],["2025-07-08",20.7987,21.0029,20.5167,20.789,27700.0],["2025-07-09",20.8279,21.0515,20.4098,20.682,16700.0],["2025-07-10",20.2445,20.9057,20.2445,20.6528,12700.0],["2025-07-11",20.4292,20.5945,20.2736,20.4292,10200.0],["2025-07-14",20.4,20.5459,20.3611,20.4778,10900.0],["2025-07-15",20.4389,20.6431,19.8458,19.9236,23100.0],["2025-07-16",20.2833,21.0904,20.0403,20.857,32100.0],["2025-07-17",21.0029,21.5863,21.0029,21.2946,34700.0],["2025-07-18",21.4891,21.5377,20.9154,21.1682,23000.0],["2025-07-21",21.1876,21.4793,21.1876,21.421,14200.0],["2025-07-22",21.6738,21.7808,21.3627,21.3627,15700.0],["2025-07-23",21.4404,21.5766,21.2946,21.5766,8500.0],["2025-07-24",21.4404,21.4404,21.0515,21.0515,9600.0],["2025-07-25",21.0126,21.0807,20.7404,21.0515,11000.0],["2025-07-28",21.1682,21.2168,20.9737,21.0029,63500.0],["2025-07-29",21.1876,21.1876,20.4778,20.7209,8900.0],["2025-07-30",20.6139,21.0126,20.0986,20.225,24300.0],["2025-07-31",20.0792,20.3611,19.4568,20.0792,32500.0],["2025-08-01",19.9236,19.9236,19.5444,19.7485,30500.0],["2025-08-04",20.1278,20.1569,19.7388,19.7972,62000.0],["2025-08-05",19.7874,20.2639,19.4763,20.1083,24000.0],["2025-08-06",20.0305,20.3709,20.0305,20.1278,8800.0],["2025-08-07",20.1569,20.225,19.7972,19.9819,19100.0],["2025-08-08",20.1375,21.071,20.1375,20.2153,8900.0],["2025-08-11",20.682,20.8959,20.4098,20.5945,63100.0],["2025-08-12",20.8279,21.3918,20.8279,21.2557,33200.0],["2025-08-13",21.4016,21.6252,21.3432,21.4016,16200.0],["2025-08-14",21.246,21.4016,21.0807,21.1098,13000.0],["2025-08-15",21.2946,21.2946,20.7209,20.8084,15200.0],["2025-08-18",20.8181,21.0904,20.6626,20.7501,18400.0],["2025-08-19",20.7598,20.9737,20.6139,20.6431,67500.0],["2025-08-20",20.9445,20.9543,20.8084,20.857,17400.0],["2025-08-21",20.857,20.8668,20.6431,20.6626,9300.0],["2025-08-22",20.7209,21.6641,20.7209,21.6349,60600.0],["2025-08-25",21.596,21.6835,21.314,21.3432,75000.0],["2025-08-26",21.4113,22.1308,21.3529,22.0336,44300.0],["2025-08-27",22.1017,22.2961,21.9752,22.0919,28600.0],["2025-08-28",22.0725,22.0725,21.7808,21.9461,18200.0],["2025-08-29",21.878,22.1892,21.8488,21.9266,41100.0],["2025-09-02",21.6738,21.8391,21.3918,21.6446,34000.0],["2025-09-03",21.528,21.6446,21.4502,21.5571,90900.0],["2025-09-04",21.6835,21.8197,21.6738,21.8197,30400.0],["2025-09-05",21.9072,22.1016,21.6544,21.8488,41500.0],["2025-09-08",21.985,22.0919,21.7808,22.0725,31300.0],["2025-09-09",22.0628,22.1405,21.9947,22.0822,24100.0],["2025-09-10",22.1114,22.2183,21.8975,21.9266,15000.0],["2025-09-11",21.8877,22.1308,21.7905,21.985,27000.0],["2025-09-12",21.9558,21.985,21.4988,21.8391,21200.0],["2025-09-15",21.9752,21.9752,21.6057,21.6544,26700.0],["2025-09-16",21.7419,21.7419,21.4016,21.6057,23100.0],["2025-09-17",21.7905,21.9558,21.5085,21.5863,37700.0],["2025-09-18",21.8488,22.0725,21.5474,21.9072,45600.0],["2025-09-19",21.9072,21.9072,21.2168,21.4502,106700.0],["2025-09-22",21.6349,21.6738,21.4696,21.5085,28800.0],["2025-09-23",21.6349,21.7322,21.314,21.4891,30800.0],["2025-09-24",21.5571,21.878,21.2557,21.3238,17900.0],["2025-09-25",21.1974,21.5085,21.1974,21.4599,18500.0],["2025-09-26",21.596,21.596,21.4016,21.4793,15900.0],["2025-09-29",21.5863,21.5863,21.071,21.139,25700.0],["2025-09-30",21.071,21.3821,20.8279,20.9543,20400.0],["2025-10-01",20.8181,20.8181,20.5653,20.6723,16700.0],["2025-10-02",20.6626,20.9932,20.4292,20.5264,22600.0],["2025-10-03",20.6932,20.8893,20.6735,20.7324,19200.0],["2025-10-06",20.7814,20.958,20.6049,20.7226,17800.0],["2025-10-07",20.8795,20.8795,20.3205,20.3597,16600.0],["2025-10-08",20.3401,20.497,20.2028,20.2518,14900.0],["2025-10-09",20.2028,20.4774,19.8694,20.1734,24600.0],["2025-10-10",20.1243,20.5068,19.7713,19.7713,22200.0],["2025-10-13",19.938,20.0851,19.6732,20.0361,18000.0],["2025-10-14",19.8792,20.5166,19.8595,20.3989,20100.0],["2025-10-15",20.4087,20.6637,20.2714,20.4676,17900.0],["2025-10-16",20.4676,20.4676,19.33,19.4869,23700.0],["2025-10-17",19.6438,20.5362,19.4967,19.8105,17900.0],["2025-10-20",19.8105,20.3401,19.8105,20.3401,14500.0],["2025-10-21",20.2028,20.5755,20.2028,20.3989,14300.0],["2025-10-22",20.3597,20.7324,20.3597,20.5559,14200.0],["2025-10-23",20.9776,21.3993,20.8403,21.2522,33100.0],["2025-10-24",21.2129,21.7818,21.2129,21.6346,31900.0],["2025-10-27",21.8014,21.8014,21.36,21.4189,19400.0],["2025-10-28",21.3404,21.4973,21.2227,21.262,13700.0],["2025-10-29",21.2129,21.4973,20.8501,21.1835,22000.0],["2025-10-30",21.0658,21.3797,21.0658,21.1933,30300.0],["2025-10-31",21.1051,21.5268,20.8501,21.1933,17300.0],["2025-11-03",21.2522,21.5464,20.8403,21.2326,17200.0],["2025-11-04",21.0854,21.3797,21.007,21.0756,12600.0],["2025-11-05",21.3404,21.4679,21.1835,21.3993,12600.0],["2025-11-06",21.3306,21.4483,21.1051,21.2326,13300.0],["2025-11-07",21.2129,21.3699,21.0953,21.2914,9500.0],["2025-11-10",21.4679,21.5268,21.2914,21.4581,12700.0],["2025-11-11",21.4973,21.5268,21.2914,21.4581,19400.0],["2025-11-12",21.4385,21.6346,21.3797,21.4287,20500.0],["2025-11-13",21.5758,21.5954,21.3208,21.5268,16200.0],["2025-11-14",21.3502,21.5954,21.1933,21.5072,52900.0],["2025-11-17",21.3993,21.5758,20.8991,20.8991,19400.0],["2025-11-18",21.0658,21.0658,20.703,20.7716,17500.0],["2025-11-19",20.703,20.8991,20.6932,20.8108,18300.0],["2025-11-20",21.0756,21.262,20.8795,21.0168,15800.0],["2025-11-21",21.0364,21.87,20.8403,21.7916,23900.0],["2025-11-24",21.7719,21.8504,21.6641,21.8504,12900.0],["2025-11-25",21.8308,22.4584,21.821,22.3996,16800.0],["2025-11-26",22.3113,22.5369,22.2329,22.4781,22800.0],["2025-11-28",22.4094,22.5761,22.331,22.4486,8500.0],["2025-12-01",22.3113,22.9684,22.3113,22.9684,16700.0],["2025-12-02",22.9096,23.194,22.5565,22.7527,42500.0],["2025-12-03",22.8409,23.5274,22.8017,23.3705,41700.0],["2025-12-04",23.5569,23.6451,23.2332,23.3803,23300.0],["2025-12-05",23.3411,23.6353,22.988,23.3019,36700.0],["2025-12-08",23.3901,23.5176,23.3117,23.3999,22100.0],["2025-12-09",23.2626,23.7628,23.2626,23.5569,34700.0],["2025-12-10",23.5569,24.4885,23.5569,24.3512,78800.0],["2025-12-11",24.2924,24.7239,24.2924,24.6553,47000.0],["2025-12-12",24.6553,24.7435,24.5376,24.7435,47600.0],["2025-12-15",24.8612,25.0573,24.6651,24.9102,54000.0],["2025-12-16",24.9004,25.0574,24.7043,24.9299,47300.0],["2025-12-17",24.9593,25.2731,24.7141,24.9004,57500.0],["2025-12-18",25.0083,25.077,24.8612,25.0475,48600.0],["2025-12-19",25.0083,25.2045,24.518,24.5964,83400.0],["2025-12-22",24.6749,25.0083,24.2532,24.2728,30400.0],["2025-12-23",24.1747,24.4689,24.1453,24.3218,24500.0],["2025-12-24",24.3807,24.4689,24.0864,24.2728,26600.0],["2025-12-26",24.2335,24.4689,24.1747,24.3316,20500.0],["2025-12-29",24.3316,24.5768,24.2139,24.518,37400.0],["2025-12-30",24.361,25.1064,24.361,24.5964,51400.0],["2025-12-31",24.5474,24.6749,24.518,24.5572,25900.0],["2026-01-02",24.735,24.8634,23.8756,23.9645,27600.0],["2026-01-05",23.9645,24.6955,23.9645,24.4979,52100.0],["2026-01-06",24.3399,24.814,24.1324,24.5868,122600.0],["2026-01-07",24.6263,24.9918,24.3893,24.4979,202400.0],["2026-01-08",24.4979,25.0313,24.4979,25.0116,117200.0],["2026-01-09",25.0906,25.4067,24.656,24.7054,50000.0],["2026-01-12",24.5374,24.8338,24.4485,24.4584,31000.0],["2026-01-13",24.5868,24.7745,24.2905,24.4782,49200.0],["2026-01-14",24.5671,24.6856,24.3991,24.5276,66800.0],["2026-01-15",24.7449,25.5351,24.6757,25.3968,59200.0],["2026-01-16",25.3079,25.6438,25.0807,25.14,74700.0],["2026-01-20",24.8634,25.1598,24.8437,25.1202,62200.0],["2026-01-21",25.3277,26.434,25.3277,26.0389,87000.0],["2026-01-22",26.1772,26.6514,25.6833,26.1081,57800.0],["2026-01-23",26.276,27.8763,26.2562,26.7304,79900.0],["2026-01-26",26.7403,27.1551,26.3254,27.007,124500.0],["2026-01-27",27.007,27.4416,26.7403,27.2144,149400.0],["2026-01-28",27.2539,27.2539,26.6711,26.6711,150100.0],["2026-01-29",26.8884,27.2934,26.5723,26.8094,125800.0],["2026-01-30",26.8884,27.1453,26.2266,26.9773,127300.0],["2026-02-02",27.1255,28.2615,27.007,27.9158,80100.0],["2026-02-03",27.7874,28.5085,27.6886,28.1924,120400.0],["2026-02-04",28.3998,29.1407,28.2121,28.2714,101300.0],["2026-02-05",28.0047,28.7258,27.7775,28.143,76800.0],["2026-02-06",28.3998,28.8838,28.1528,28.3603,123000.0],["2026-02-09",28.4591,28.8641,28.2516,28.38,74400.0],["2026-02-10",28.3998,28.706,28.1528,28.3109,126600.0],["2026-02-11",28.4492,28.7258,28.0639,28.1627,81200.0],["2026-02-12",28.3998,28.548,27.7676,28.1133,75900.0],["2026-02-13",28.2022,28.3109,27.7478,28.1528,117000.0],["2026-02-17",28.2418,28.6468,28.2121,28.2615,103900.0],["2026-02-18",28.2911,28.6566,27.7972,27.9849,95300.0],["2026-02-19",27.9355,28.0837,27.6589,27.8664,68500.0],["2026-02-20",27.8565,28.2615,27.6589,28.1528,69000.0],["2026-02-23",28.1528,28.469,27.3626,27.4515,80500.0],["2026-02-24",27.4713,28.0146,27.165,27.7577,84200.0],["2026-02-25",27.9553,28.4393,27.7083,28.2911,168200.0],["2026-02-26",28.3998,28.9727,28.0936,28.3998,85300.0],["2026-02-27",28.1528,28.3405,27.2144,27.5206,95800.0],["2026-03-02",27.1947,28.0343,27.1058,27.6886,135600.0],["2026-03-03",27.2144,27.6688,26.9181,27.5206,99000.0],["2026-03-04",27.6589,28.1331,27.491,27.6589,66700.0],["2026-03-05",27.4614,27.738,26.9773,27.1749,76000.0],["2026-03-06",26.7501,27.6688,26.2464,26.928,79300.0],["2026-03-09",26.6711,27.007,26.0883,26.8884,69200.0],["2026-03-10",26.76,27.8071,26.7403,27.2737,90500.0],["2026-03-11",27.0959,27.6491,26.8786,26.9576,46200.0],["2026-03-12",26.6316,27.2243,26.3056,26.9181,63500.0],["2026-03-13",27.0564,27.2836,26.7106,26.8094,46600.0],["2026-03-16",27.0169,27.3527,26.8094,27.0465,88900.0],["2026-03-17",27.2144,27.7281,26.8884,26.9576,76600.0],["2026-03-18",26.8193,27.1453,26.5822,26.7205,62400.0],["2026-03-19",26.5328,27.4416,26.5229,27.1848,66700.0],["2026-03-20",27.3527,27.6589,26.8786,27.0761,127500.0],["2026-03-23",27.7083,28.0738,27.6194,27.6392,112600.0],["2026-03-24",27.412,28.0146,27.412,27.9652,72800.0],["2026-03-25",28.222,28.6566,27.7874,28.0639,54800.0],["2026-03-26",27.8763,28.222,27.8763,28.0047,63700.0],["2026-03-27",27.8664,28.0541,27.7281,27.896,54100.0],["2026-03-30",28.0541,28.0541,27.6589,27.9355,69200.0],["2026-03-31",28.1726,28.6468,27.8565,28.0541,69400.0],["2026-04-01",28.2121,28.5381,28.1627,28.1726,93800.0],["2026-04-02",28.0036,28.3118,27.775,28.1229,162200.0],["2026-04-06",28.103,28.4609,28.0831,28.3416,136400.0],["2026-04-07",28.3018,28.441,28.1527,28.3515,137000.0],["2026-04-08",28.9579,29.3953,28.8486,28.9778,194600.0],["2026-04-09",28.9778,29.7433,28.9778,29.624,212800.0],["2026-04-10",29.7532,29.8129,29.2164,29.5246,162700.0],["2026-04-13",29.6637,29.6637,29.2959,29.5047,80500.0],["2026-04-14",29.455,29.5047,29.0772,29.4252,85200.0],["2026-04-15",29.4252,29.6041,29.1866,29.3357,93000.0],["2026-04-16",29.3258,29.4848,29.0772,29.1568,98900.0],["2026-04-17",29.7731,31.2642,29.7731,30.2503,193900.0],["2026-04-20",30.0813,30.4292,29.8626,30.2006,99200.0],["2026-04-21",30.3695,30.5982,29.6041,29.7333,81200.0],["2026-04-22",29.7632,30.1807,29.624,29.6637,65700.0],["2026-04-23",29.6538,29.9719,29.3456,29.7035,55200.0],["2026-04-24",30.0117,30.121,29.3456,29.8427,60400.0],["2026-04-27",29.7632,30.3099,29.7632,29.962,56300.0],["2026-04-28",30.0713,30.459,30.0713,30.131,98500.0],["2026-04-29",30.131,30.3,29.5643,29.8725,74600.0],["2026-04-30",29.7433,30.2304,29.624,29.9321,64600.0],["2026-05-01",29.9918,30.3795,29.8228,30.1807,86600.0],["2026-05-04",30.0713,30.3795,29.9222,30.1011,59500.0],["2026-05-05",30.2602,30.7771,30.2602,30.6578,134000.0],["2026-05-06",30.8467,31.0754,30.469,30.5385,104400.0],["2026-05-07",30.469,30.8567,30.3198,30.6777,100500.0],["2026-05-08",30.7572,30.7672,30.3099,30.4789,75700.0],["2026-05-11",30.469,30.7274,30.0813,30.4193,98300.0],["2026-05-12",30.3894,30.4988,29.8526,30.0912,56300.0],["2026-05-13",29.9023,30.2503,29.6836,29.8725,79100.0],["2026-05-14",29.8725,30.3198,29.8725,30.0912,39400.0],["2026-05-15",30.0216,30.0614,29.6538,29.9222,90500.0],["2026-05-18",29.962,30.6081,29.962,30.3,56200.0],["2026-05-19",30.2503,30.4391,30.0415,30.1707,103200.0],["2026-05-20",30.459,30.8169,30.121,30.4988,138500.0],["2026-05-21",30.3198,31.0356,30.1906,30.9759,157400.0],["2026-05-22",31.3736,31.8607,31.1946,31.304,178100.0],["2026-05-26",31.4531,31.9005,31.0356,31.2941,68800.0],["2026-05-27",31.3438,31.6122,31.0853,31.2145,138600.0],["2026-05-28",31.1151,31.4034,30.7871,31.0058,75300.0],["2026-05-29",30.8368,31.135,30.4093,30.5485,58200.0],["2026-06-01",30.3994,32.2384,29.8924,30.5286,110900.0],["2026-06-02",30.3596,31.0654,30.0614,30.9262,88900.0],["2026-06-03",30.7672,31.0257,30.0316,30.121,49100.0],["2026-06-04",30.3894,30.8964,30.2006,30.6678,59000.0],["2026-06-05",30.4888,31.2444,30.4193,31.0058,50700.0],["2026-06-08",31.1549,31.7613,30.7175,31.1847,43000.0],["2026-06-09",31.3537,32.0197,31.3537,31.6619,56500.0],["2026-06-10",31.7215,31.8806,31.4233,31.7414,79100.0],["2026-06-11",31.8706,31.8706,31.2344,31.7613,68400.0],["2026-06-12",31.9402,32.0595,31.5028,31.9502,40800.0],["2026-06-15",32.1192,32.2484,31.4929,31.5625,40400.0],["2026-06-16",31.6718,31.811,31.3438,31.6022,40800.0],["2026-06-17",31.4631,31.8607,30.8268,31.2245,64200.0],["2026-06-18",31.3736,31.7613,31.1648,31.6718,132100.0],["2026-06-22",31.6718,31.8309,31.3338,31.7016,45800.0],["2026-06-23",31.7414,32.477,31.304,32.4273,85200.0],["2026-06-24",32.4671,32.7951,32.2484,32.5466,64300.0],["2026-06-25",32.4273,32.6261,32.2683,32.3677,44300.0],["2026-06-26",32.4571,32.7951,31.9999,32.6957,305300.0],["2026-06-29",32.6659,33.0635,32.3478,32.994,70300.0],["2026-06-30",32.7653,33.0536,32.7057,32.9641,34800.0],["2026-07-01",32.6957,33.7992,32.6957,33.66,55800.0],["2026-07-02",33.73,33.84,32.82,32.93,50700.0],["2026-07-06",32.86,33.17,32.58,33.1,40300.0],["2026-07-07",32.88,33.35,32.69,32.86,39700.0],["2026-07-08",32.35,32.88,32.1,32.24,47200.0],["2026-07-09",32.21,32.91,32.11,32.53,42600.0],["2026-07-10",32.63,32.97,32.31,32.75,42600.0],["2026-07-13",32.68,33.48,32.04,32.96,44300.0],["2026-07-14",33.14,33.49,32.68,32.71,73800.0],["2026-07-15",32.81,33.49,32.72,33.26,44400.0],["2026-07-16",33.22,34.47,33.19,34.44,62400.0],["2026-07-17",34.23,34.4,33.08,33.08,45500.0],["2026-07-20",32.9,33.28,32.27,32.59,55800.0],["2026-07-21",32.61,33.11,32.21,32.74,79500.0],["2026-07-22",32.57,33.4,31.86,32.41,86600.0],["2026-07-23",32.33,33.08,31.69,32.54,75300.0],["2026-07-24",33.0,33.47,32.61,33.23,46100.0],["2026-07-27",33.46,33.87,33.01,33.44,39800.0],["2026-07-28",33.67,34.5,33.59,34.13,41100.0],["2026-07-29",34.0,34.19,33.8,33.86,35200.0],["2026-07-30",34.09,34.2,33.67,33.77,42800.0],["2026-07-31",33.96,34.17,33.5,34.15,37900.0],["2026-08-03",34.33,34.78,33.91,34.1,34300.0],["2026-08-04",34.2,34.51,33.72,34.22,37800.0],["2026-08-05",34.3,34.44,33.77,34.2,56800.0],["2026-08-06",34.5,34.5,33.89,34.29,31200.0],["2026-08-07",34.45,34.48,33.8,34.4,42200.0],["2026-08-10",34.15,34.4,33.95,34.26,33600.0],["2026-08-11",34.41,34.61,34.17,34.51,31100.0],["2026-08-12",34.5,34.89,34.38,34.8,28300.0],["2026-08-13",34.8,35.65,34.62,35.13,48100.0],["2026-08-14",34.99,35.7,34.69,35.13,58200.0],["2026-08-17",35.15,35.27,34.82,34.9,42400.0],["2026-08-18",34.94,35.3,34.92,35.07,49300.0],["2026-08-19",35.18,35.2,33.84,33.87,69400.0],["2026-08-20",33.59,34.3,33.51,34.15,74900.0],["2026-08-21",34.3,34.56,33.81,34.15,247700.0],["2026-08-24",34.44,34.44,33.9,33.97,44865.0],["2026-08-25",34.04,34.1072,33.75,34,23871.848761]]}